株価チャート
2018/08/02～2018/12/26
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2018 |
| 12/26 | 1,607 | 1,657 | 1,607 | 1,654 | +3.63% | 59,700 | 567億3303万 | -13.22% | 13.76 | 0.87 |
| 12/25 | 1,700 | 1,700 | 1,588 | 1,596 | -8.28% | 125,400 | 547億4360万 | -16.79% | 13.28 | 0.84 |
| 12/21 | 1,790 | 1,799 | 1,730 | 1,740 | -3.28% | 73,200 | 596億8287万 | -9.94% | 14.48 | 0.92 |
| 12/20 | 1,867 | 1,867 | 1,795 | 1,799 | -3.8% | 62,700 | 617億660万 | -7.32% | 14.97 | 0.95 |
| 12/19 | 1,853 | 1,876 | 1,835 | 1,870 | +1.08% | 41,900 | 641億4194万 | -3.95% | 15.56 | 0.99 |
| 12/18 | 1,872 | 1,875 | 1,850 | 1,850 | -2.43% | 50,400 | 634億5593万 | -5.18% | 15.39 | 0.98 |
| 12/17 | 1,903 | 1,917 | 1,889 | 1,896 | +0.05% | 56,800 | 650億3375万 | -3.12% | 15.78 | 1 |
| 12/14 | 1,926 | 1,926 | 1,887 | 1,895 | -1.61% | 59,500 | 649億9945万 | -3.32% | 15.77 | 1 |
| 12/13 | 1,914 | 1,948 | 1,914 | 1,926 | +1.48% | 59,000 | 660億6277万 | -1.93% | 16.03 | 1.02 |
| 12/12 | 1,901 | 1,935 | 1,896 | 1,898 | +0.9% | 56,300 | 651億235万 | -3.41% | 15.79 | 1 |
| 12/11 | 1,935 | 1,939 | 1,881 | 1,881 | -2.29% | 49,300 | 645億1924万 | -4.32% | 15.65 | 0.99 |
| 12/10 | 1,941 | 1,945 | 1,912 | 1,925 | -1.38% | 58,300 | 660億2847万 | -2.23% | 16.02 | 1.02 |
| 12/07 | 1,995 | 1,995 | 1,926 | 1,952 | +0.72% | 60,200 | 669億5458万 | -1.31% | 16.24 | 1.03 |
| 12/06 | 1,947 | 1,965 | 1,926 | 1,938 | -1.02% | 62,300 | 664億7437万 | -2.32% | 16.13 | 1.03 |
| 12/05 | 1,955 | 1,978 | 1,942 | 1,958 | -1.46% | 38,800 | 671億6038万 | -1.61% | 16.29 | 1.04 |
| 12/04 | 2,049 | 2,049 | 1,987 | 1,987 | -2.88% | 38,000 | 681億5510万 | -0.3% | 16.53 | 1.05 |
| 12/03 | 2,031 | 2,059 | 2,020 | 2,046 | +2.45% | 38,500 | 701億7883万 | +2.56% | 17.02 | 1.08 |
| 11/30 | 2,005 | 2,005 | 1,969 | 1,997 | -0.25% | 99,900 | 684億9810万 | +0.15% | 16.62 | 1.06 |
| 11/29 | 2,003 | 2,030 | 2,002 | 2,002 | 0% | 81,600 | 686億6961万 | +0.4% | 16.66 | 1.06 |
| 11/28 | 1,997 | 2,011 | 1,978 | 2,002 | +0.15% | 57,400 | 686億6961万 | +0.2% | 16.66 | 1.06 |
| 11/27 | 1,995 | 2,012 | 1,976 | 1,999 | +1.22% | 48,600 | 685億6670万 | -0.15% | 16.63 | 1.06 |
| 11/26 | 1,962 | 1,987 | 1,960 | 1,975 | +1.13% | 32,900 | 677億4349万 | -1.79% | 16.43 | 1.04 |
| 11/22 | 1,956 | 1,976 | 1,936 | 1,953 | -0.05% | 35,300 | 669億8888万 | -3.36% | 16.25 | 1.03 |
| 11/21 | 1,921 | 1,963 | 1,907 | 1,954 | +0.26% | 59,500 | 670億2318万 | -3.84% | 16.26 | 1.03 |
| 11/20 | 1,931 | 1,960 | 1,921 | 1,949 | -0.66% | 48,200 | 668億5168万 | -4.83% | 16.22 | 1.03 |
| 11/19 | 1,948 | 1,966 | 1,941 | 1,962 | +0.62% | 29,600 | 672億9759万 | -4.71% | 16.32 | 1.04 |
| 11/16 | 1,969 | 1,971 | 1,939 | 1,950 | -0.66% | 44,900 | 668億8598万 | -5.84% | 16.22 | 1.03 |
| 11/15 | 1,945 | 1,967 | 1,935 | 1,963 | +0.41% | 34,000 | 673億3189万 | -5.81% | 16.33 | 1.04 |
| 11/14 | 1,955 | 1,972 | 1,949 | 1,955 | +0.05% | 46,700 | 670億5748万 | -6.77% | 16.27 | 1.03 |
| 11/13 | 1,956 | 1,961 | 1,928 | 1,954 | -2.1% | 89,000 | 670億2318万 | -7.52% | 16.26 | 1.03 |
| 11/12 | 1,981 | 2,009 | 1,964 | 1,996 | +0.66% | 46,900 | 684億6380万 | -6.29% | 16.61 | 1.06 |
| 11/09 | 2,007 | 2,033 | 1,983 | 1,983 | -1.05% | 60,400 | 680億1790万 | -7.64% | 16.5 | 1.05 |
| 11/08 | 1,997 | 2,019 | 1,988 | 2,004 | +3.62% | 94,700 | 687億3821万 | -7.48% | 16.67 | 1.06 |
| 11/07 | 1,941 | 1,982 | 1,928 | 1,934 | +0.42% | 123,800 | 663億3717万 | -11.37% | 16.09 | 1.02 |
| 11/06 | 1,966 | 1,976 | 1,925 | 1,926 | -1.28% | 188,000 | 660億6277万 | -12.61% | 16.03 | 1.02 |
| 11/05 | 1,979 | 1,982 | 1,930 | 1,951 | -9.17% | 339,000 | 669億2028万 | -12.35% | 16.23 | 1.03 |
| 11/02 | 2,118 | 2,158 | 2,101 | 2,148 | +1.51% | 131,600 | 736億7748万 | -4.36% | 17.87 | 1.14 |
| 11/01 | 2,075 | 2,126 | 2,058 | 2,116 | +1.98% | 158,800 | 725億7986万 | -6.16% | 17.61 | 1.12 |
| 10/31 | 2,091 | 2,093 | 2,050 | 2,075 | +0.92% | 108,600 | 711億7354万 | -8.51% | 17.26 | 1.1 |
| 10/30 | 2,023 | 2,090 | 2,023 | 2,056 | +1.43% | 273,900 | 705億2183万 | -9.94% | 17.11 | 1.09 |
| 10/29 | 2,012 | 2,048 | 2,011 | 2,027 | +0.9% | 75,400 | 695億2712万 | -11.72% | 16.87 | 1.07 |
| 10/26 | 2,032 | 2,035 | 1,984 | 2,009 | -0.5% | 119,600 | 689億971万 | -12.99% | 16.72 | 1.06 |
| 10/25 | 2,021 | 2,031 | 1,991 | 2,019 | -2.89% | 108,200 | 692億5271万 | -13.09% | 16.8 | 1.07 |
| 10/24 | 2,106 | 2,107 | 2,068 | 2,079 | -1.79% | 249,200 | 713億1074万 | -10.93% | 17.3 | 1.1 |
| 10/23 | 2,190 | 2,190 | 2,102 | 2,117 | -4.21% | 240,400 | 726億1416万 | -9.61% | 17.61 | 1.12 |
| 10/22 | 2,205 | 2,220 | 2,165 | 2,210 | -0.63% | 109,200 | 758億411万 | -5.8% | 18.39 | 1.17 |
| 10/19 | 2,238 | 2,241 | 2,197 | 2,224 | -1.2% | 105,500 | 762億8432万 | -5.28% | 18.5 | 1.18 |
| 10/18 | 2,335 | 2,335 | 2,242 | 2,251 | -4.17% | 105,600 | 772億1043万 | -4.25% | 18.73 | 1.19 |
| 10/17 | 2,225 | 2,368 | 2,225 | 2,349 | +5.81% | 103,100 | 805億7188万 | -0.17% | 19.54 | 1.24 |
| 10/16 | 2,220 | 2,246 | 2,209 | 2,220 | -1.42% | 57,500 | 761億4712万 | -5.53% | 18.47 | 1.17 |
| 10/15 | 2,268 | 2,278 | 2,248 | 2,252 | -1.66% | 85,900 | 772億4473万 | -4.29% | 18.74 | 1.19 |
| 10/12 | 2,268 | 2,311 | 2,260 | 2,290 | +0.7% | 55,400 | 785億4815万 | -2.76% | 19.05 | 1.21 |
| 10/11 | 2,290 | 2,319 | 2,260 | 2,274 | -4.09% | 68,300 | 779億9934万 | -3.52% | 18.92 | 1.2 |
| 10/10 | 2,409 | 2,411 | 2,366 | 2,371 | +0.21% | 49,300 | 813億2649万 | +0.51% | 19.73 | 1.25 |
| 10/09 | 2,388 | 2,401 | 2,357 | 2,366 | -2.43% | 61,200 | 811億5499万 | +0.25% | 19.69 | 1.25 |
| 10/05 | 2,440 | 2,452 | 2,412 | 2,425 | -0.86% | 57,100 | 831億7872万 | +2.67% | 20.18 | 1.28 |
| 10/04 | 2,492 | 2,492 | 2,419 | 2,446 | +1.28% | 46,500 | 838億9903万 | +3.6% | 20.35 | 1.29 |
| 10/03 | 2,499 | 2,510 | 2,412 | 2,415 | -3.05% | 47,200 | 828億3571万 | +2.46% | 20.09 | 1.28 |
| 10/02 | 2,499 | 2,513 | 2,447 | 2,491 | +0.89% | 67,100 | 854億4255万 | +5.86% | 20.73 | 1.32 |
| 10/01 | 2,447 | 2,492 | 2,430 | 2,469 | +0.9% | 50,300 | 846億8794万 | +5.33% | 20.54 | 1.31 |
| 09/28 | 2,408 | 2,460 | 2,385 | 2,447 | +2.77% | 63,000 | 839億3333万 | +4.71% | 20.36 | 1.29 |
| 09/27 | 2,429 | 2,440 | 2,372 | 2,381 | -2.02% | 48,200 | 816億6950万 | +2.19% | 19.81 | 1.26 |
| 09/26 | 2,396 | 2,433 | 2,396 | 2,430 | -0.61% | 61,900 | 833億5022万 | +4.52% | 20.22 | 1.29 |
| 09/25 | 2,424 | 2,457 | 2,395 | 2,445 | +1.96% | 118,600 | 838億6473万 | +5.43% | 20.34 | 1.29 |
| 09/21 | 2,374 | 2,430 | 2,373 | 2,398 | +1.7% | 77,200 | 822億5261万 | +3.54% | 19.95 | 1.27 |
| 09/20 | 2,368 | 2,379 | 2,338 | 2,358 | 0% | 49,900 | 808億8059万 | +1.95% | 19.62 | 1.25 |
| 09/19 | 2,336 | 2,373 | 2,325 | 2,358 | +2.75% | 82,900 | 808億8059万 | +1.86% | 19.62 | 1.25 |
| 09/18 | 2,270 | 2,318 | 2,245 | 2,295 | +1.68% | 59,600 | 787億1965万 | -0.91% | 19.1 | 1.21 |
| 09/14 | 2,232 | 2,280 | 2,225 | 2,257 | +1.03% | 87,200 | 774億1623万 | -2.72% | 18.78 | 1.19 |
| 09/13 | 2,255 | 2,284 | 2,222 | 2,234 | -0.89% | 59,100 | 766億2732万 | -4.04% | 18.59 | 1.18 |
| 09/12 | 2,302 | 2,302 | 2,240 | 2,254 | -2.21% | 43,500 | 773億1333万 | -3.63% | 18.75 | 1.19 |
| 09/11 | 2,304 | 2,323 | 2,258 | 2,305 | +0.09% | 83,900 | 790億6266万 | -1.96% | 19.18 | 1.22 |
| 09/10 | 2,283 | 2,318 | 2,283 | 2,303 | +1.14% | 42,800 | 789億9406万 | -2.58% | 19.16 | 1.22 |
| 09/07 | 2,270 | 2,283 | 2,243 | 2,277 | -0.65% | 63,300 | 781億224万 | -4.21% | 18.95 | 1.2 |
| 09/06 | 2,306 | 2,316 | 2,281 | 2,292 | -0.61% | 66,000 | 786億1675万 | -4.14% | 19.07 | 1.21 |
| 09/05 | 2,329 | 2,334 | 2,293 | 2,306 | -0.56% | 75,500 | 790億9696万 | -3.64% | 19.19 | 1.22 |
| 09/04 | 2,346 | 2,359 | 2,307 | 2,319 | -0.64% | 56,800 | 795億4287万 | -3.09% | 19.3 | 1.23 |
| 09/03 | 2,395 | 2,395 | 2,308 | 2,334 | -2.55% | 56,700 | 800億5737万 | -2.47% | 19.42 | 1.23 |
| 08/31 | 2,425 | 2,450 | 2,395 | 2,395 | -1.16% | 54,000 | 821億4970万 | +0.13% | 19.93 | 1.27 |
| 08/30 | 2,421 | 2,447 | 2,404 | 2,423 | +1.17% | 39,400 | 831億1012万 | +1.42% | 20.16 | 1.28 |
| 08/29 | 2,370 | 2,419 | 2,346 | 2,395 | +1.78% | 64,700 | 821億4970万 | +0.55% | 19.93 | 1.27 |
| 08/28 | 2,320 | 2,366 | 2,320 | 2,353 | +2.57% | 49,300 | 807億908万 | -0.88% | 19.58 | 1.24 |
| 08/27 | 2,308 | 2,310 | 2,261 | 2,294 | +0.35% | 55,100 | 786億8535万 | -3.13% | 19.09 | 1.21 |
| 08/24 | 2,305 | 2,305 | 2,276 | 2,286 | -0.39% | 26,400 | 784億1095万 | -3.26% | 19.02 | 1.21 |
| 08/23 | 2,293 | 2,302 | 2,267 | 2,295 | +0.92% | 62,100 | 787億1965万 | -2.67% | 19.1 | 1.21 |
| 08/22 | 2,241 | 2,274 | 2,231 | 2,274 | +1.07% | 64,400 | 779億9934万 | -3.36% | 18.92 | 1.2 |
| 08/21 | 2,255 | 2,274 | 2,239 | 2,250 | -1.62% | 63,400 | 771億7613万 | -4.21% | 18.72 | 1.19 |
| 08/20 | 2,342 | 2,347 | 2,277 | 2,287 | -2.85% | 63,900 | 784億4525万 | -2.43% | 19.03 | 1.21 |
| 08/17 | 2,336 | 2,356 | 2,324 | 2,354 | +0.81% | 35,000 | 807億4338万 | +0.73% | 19.59 | 1.25 |
| 08/16 | 2,352 | 2,355 | 2,299 | 2,335 | -2.71% | 66,500 | 800億9167万 | +0.34% | 19.43 | 1.24 |
| 08/15 | 2,412 | 2,451 | 2,383 | 2,400 | +1.05% | 62,900 | 823億2121万 | +3.63% | 19.97 | 1.27 |
| 08/14 | 2,406 | 2,450 | 2,344 | 2,375 | -0.79% | 85,900 | 814億6369万 | +3.08% | 19.76 | 1.26 |
| 08/13 | 2,430 | 2,444 | 2,387 | 2,394 | -2.48% | 58,900 | 821億1540万 | +4.4% | 19.92 | 1.27 |
| 08/10 | 2,508 | 2,509 | 2,440 | 2,455 | -2.11% | 109,100 | 842億773万 | +7.68% | 20.43 | 1.3 |
| 08/09 | 2,545 | 2,551 | 2,506 | 2,508 | -2.45% | 146,500 | 860億2566万 | +10.83% | 20.87 | 1.33 |
| 08/08 | 2,580 | 2,653 | 2,561 | 2,571 | -1.68% | 101,700 | 881億8659万 | +14.47% | 21.39 | 1.36 |
| 08/07 | 2,614 | 2,687 | 2,578 | 2,615 | -1.06% | 141,200 | 896億9582万 | +17.48% | 21.76 | 1.38 |
| 08/06 | 2,620 | 2,700 | 2,609 | 2,643 | +0.49% | 280,800 | 906億5623万 | +19.81% | 21.99 | 1.4 |
| 08/03 | 2,581 | 2,645 | 2,515 | 2,630 | +12.83% | 408,200 | 902億1032万 | +20.37% | 21.88 | 1.39 |
| 08/02 | 2,314 | 2,373 | 2,311 | 2,331 | +0.56% | 68,700 | 799億5447万 | +7.67% | 19.4 | 1.23 |
