株価チャート
2018/08/06～2018/12/28
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 |
| 12/28 | 1,548 | 1,597 | 1,546 | 1,576 | +1.74% | 40,800 | 362億2434万 | -6.3% | 32.69 | 0.53 |
| 12/27 | 1,550 | 1,550 | 1,509 | 1,549 | +6.31% | 62,300 | 356億375万 | -8.18% | 32.13 | 0.52 |
| 12/26 | 1,420 | 1,469 | 1,418 | 1,457 | +2.61% | 63,500 | 334億8913万 | -13.94% | 30.22 | 0.49 |
| 12/25 | 1,461 | 1,464 | 1,401 | 1,420 | -5.4% | 101,400 | 326億3869万 | -16.57% | 29.46 | 0.48 |
| 12/21 | 1,555 | 1,555 | 1,490 | 1,501 | -3.6% | 101,000 | 345億47万 | -12.38% | 31.14 | 0.51 |
| 12/20 | 1,607 | 1,620 | 1,553 | 1,557 | -3.41% | 95,700 | 357億8763万 | -9.63% | 32.3 | 0.52 |
| 12/19 | 1,615 | 1,623 | 1,590 | 1,612 | -0.19% | 86,500 | 370億5180万 | -6.98% | 33.44 | 0.54 |
| 12/18 | 1,638 | 1,641 | 1,612 | 1,615 | -3% | 54,300 | 371億2076万 | -7.34% | 33.5 | 0.54 |
| 12/17 | 1,688 | 1,705 | 1,664 | 1,665 | -2.35% | 60,300 | 382億7001万 | -5.34% | 34.54 | 0.56 |
| 12/14 | 1,736 | 1,736 | 1,701 | 1,705 | -2.01% | 53,100 | 391億8941万 | -3.84% | 35.37 | 0.57 |
| 12/13 | 1,702 | 1,759 | 1,702 | 1,740 | +3.08% | 68,200 | 399億9388万 | -2.52% | 36.09 | 0.59 |
| 12/12 | 1,658 | 1,705 | 1,651 | 1,688 | +1.99% | 43,200 | 387億9866万 | -5.91% | 35.02 | 0.57 |
| 12/11 | 1,701 | 1,701 | 1,653 | 1,655 | -1.95% | 46,000 | 380億4016万 | -8.36% | 34.33 | 0.56 |
| 12/10 | 1,693 | 1,702 | 1,661 | 1,688 | -1.11% | 46,100 | 387億9866万 | -7.15% | 35.02 | 0.57 |
| 12/07 | 1,755 | 1,755 | 1,706 | 1,707 | -1.78% | 47,100 | 392億3538万 | -6.72% | 35.41 | 0.57 |
| 12/06 | 1,761 | 1,769 | 1,727 | 1,738 | -2.03% | 53,200 | 399億4791万 | -5.54% | 36.05 | 0.58 |
| 12/05 | 1,797 | 1,816 | 1,771 | 1,774 | -3.43% | 79,100 | 407億7537万 | -4% | 36.8 | 0.6 |
| 12/04 | 1,890 | 1,890 | 1,830 | 1,837 | -2.91% | 56,600 | 422億2343万 | -0.86% | 38.11 | 0.62 |
| 12/03 | 1,859 | 1,904 | 1,855 | 1,892 | +2.44% | 79,100 | 434億8760万 | +2.05% | 39.25 | 0.64 |
| 11/30 | 1,830 | 1,854 | 1,819 | 1,847 | +2.33% | 77,800 | 424億5328万 | -0.27% | 38.31 | 0.62 |
| 11/29 | 1,800 | 1,828 | 1,785 | 1,805 | +0.73% | 71,000 | 414億8791万 | -2.59% | 37.44 | 0.61 |
| 11/28 | 1,781 | 1,796 | 1,772 | 1,792 | +1.01% | 68,700 | 411億8910万 | -3.5% | 37.17 | 0.6 |
| 11/27 | 1,759 | 1,774 | 1,750 | 1,774 | +1.43% | 56,000 | 407億7537万 | -4.73% | 36.8 | 0.6 |
| 11/26 | 1,729 | 1,759 | 1,720 | 1,749 | +2.1% | 68,100 | 402億75万 | -6.47% | 36.28 | 0.59 |
| 11/22 | 1,694 | 1,716 | 1,669 | 1,713 | +1.78% | 58,600 | 393億7329万 | -8.79% | 35.53 | 0.58 |
| 11/21 | 1,660 | 1,689 | 1,646 | 1,683 | -0.94% | 63,700 | 386億8374万 | -10.86% | 34.91 | 0.57 |
| 11/20 | 1,660 | 1,699 | 1,642 | 1,699 | +0.41% | 89,200 | 390億5150万 | -10.58% | 35.24 | 0.57 |
| 11/19 | 1,689 | 1,699 | 1,658 | 1,692 | -0.24% | 140,700 | 388億9060万 | -11.41% | 35.1 | 0.57 |
| 11/16 | 1,750 | 1,752 | 1,687 | 1,696 | -3.03% | 151,800 | 389億8254万 | -11.71% | 35.18 | 0.57 |
| 11/15 | 1,774 | 1,783 | 1,740 | 1,749 | -3.58% | 157,800 | 402億75万 | -9.47% | 36.28 | 0.59 |
| 11/14 | 1,851 | 1,860 | 1,813 | 1,814 | -1.73% | 76,900 | 416億9477万 | -6.59% | 37.63 | 0.61 |
| 11/13 | 1,780 | 1,850 | 1,761 | 1,846 | -8.84% | 220,100 | 424億3029万 | -5.43% | 38.29 | 0.62 |
| 11/12 | 1,988 | 2,035 | 1,988 | 2,025 | +0.2% | 37,900 | 465億4461万 | +3.21% | 42.01 | 0.68 |
| 11/09 | 2,010 | 2,023 | 1,995 | 2,021 | +1.3% | 30,700 | 464億5267万 | +2.69% | 41.92 | 0.68 |
| 11/08 | 2,010 | 2,026 | 1,987 | 1,995 | +1.17% | 41,600 | 458億5506万 | +1.12% | 41.38 | 0.67 |
| 11/07 | 1,987 | 2,003 | 1,964 | 1,972 | -0.3% | 40,500 | 453億2640万 | -0.25% | 40.91 | 0.66 |
| 11/06 | 1,967 | 1,992 | 1,967 | 1,978 | +0.36% | 28,800 | 454億6431万 | -0.2% | 41.03 | 0.67 |
| 11/05 | 1,978 | 1,979 | 1,950 | 1,971 | -0.81% | 57,900 | 453億342万 | -0.76% | 40.89 | 0.66 |
| 11/02 | 1,969 | 1,993 | 1,940 | 1,987 | +1.43% | 54,900 | 456億7118万 | -0.2% | 41.22 | 0.67 |
| 11/01 | 1,953 | 1,968 | 1,937 | 1,959 | +1.14% | 54,600 | 450億2760万 | -1.76% | 40.64 | 0.66 |
| 10/31 | 1,908 | 1,940 | 1,903 | 1,937 | +1.73% | 44,900 | 445億2193万 | -3.1% | 40.18 | 0.65 |
| 10/30 | 1,870 | 1,907 | 1,850 | 1,904 | +2.86% | 48,700 | 437億6342万 | -4.99% | 39.5 | 0.64 |
| 10/29 | 1,861 | 1,885 | 1,848 | 1,851 | -0.05% | 38,800 | 425億4522万 | -7.86% | 38.4 | 0.62 |
| 10/26 | 1,903 | 1,903 | 1,844 | 1,852 | -0.59% | 77,300 | 425億6820万 | -8.13% | 38.42 | 0.62 |
| 10/25 | 1,861 | 1,888 | 1,843 | 1,863 | -2.72% | 55,200 | 428億2104万 | -7.86% | 38.65 | 0.63 |
| 10/24 | 1,913 | 1,926 | 1,887 | 1,915 | +0.16% | 53,300 | 440億1626万 | -5.43% | 39.72 | 0.64 |
| 10/23 | 1,944 | 1,957 | 1,910 | 1,912 | -2.35% | 45,200 | 439億4730万 | -5.58% | 39.66 | 0.64 |
| 10/22 | 1,936 | 1,969 | 1,914 | 1,958 | +0.41% | 37,500 | 450億461万 | -3.26% | 40.62 | 0.66 |
| 10/19 | 1,932 | 1,951 | 1,914 | 1,950 | -0.61% | 35,600 | 448億2073万 | -3.51% | 40.45 | 0.66 |
| 10/18 | 1,998 | 1,998 | 1,957 | 1,962 | -2% | 33,300 | 450億9655万 | -2.78% | 40.7 | 0.66 |
| 10/17 | 1,988 | 2,011 | 1,970 | 2,002 | +2.77% | 53,800 | 460億1595万 | -0.69% | 41.53 | 0.67 |
| 10/16 | 1,941 | 1,955 | 1,919 | 1,948 | -0.46% | 52,100 | 447億7476万 | -3.13% | 40.41 | 0.66 |
| 10/15 | 1,995 | 1,999 | 1,943 | 1,957 | -1.36% | 52,600 | 449億8163万 | -2.64% | 40.6 | 0.66 |
| 10/12 | 1,955 | 1,988 | 1,950 | 1,984 | +0.15% | 74,200 | 456億222万 | -1.24% | 41.16 | 0.67 |
| 10/11 | 2,004 | 2,022 | 1,974 | 1,981 | -4.44% | 65,100 | 455億3327万 | -1.3% | 41.09 | 0.67 |
| 10/10 | 2,100 | 2,109 | 2,064 | 2,073 | -0.81% | 48,900 | 476億4789万 | +3.29% | 43 | 0.7 |
| 10/09 | 2,143 | 2,144 | 2,080 | 2,090 | -3.78% | 70,400 | 480億3863万 | +4.34% | 43.35 | 0.7 |
| 10/05 | 2,153 | 2,191 | 2,136 | 2,172 | +1.16% | 104,700 | 499億2340万 | +8.6% | 45.06 | 0.73 |
| 10/04 | 2,111 | 2,151 | 2,106 | 2,147 | +1.95% | 78,200 | 493億4877万 | +7.73% | 44.54 | 0.72 |
| 10/03 | 2,102 | 2,136 | 2,089 | 2,106 | +0.96% | 74,100 | 484億639万 | +6.1% | 43.69 | 0.71 |
| 10/02 | 2,083 | 2,121 | 2,083 | 2,086 | +0.48% | 79,600 | 479億4669万 | +5.46% | 43.27 | 0.7 |
| 10/01 | 2,076 | 2,105 | 2,064 | 2,076 | -0.86% | 45,800 | 477億1684万 | +5.33% | 43.06 | 0.7 |
| 09/28 | 2,080 | 2,104 | 2,066 | 2,094 | +1.26% | 72,500 | 481億3057万 | +6.62% | 43.44 | 0.7 |
| 09/27 | 2,063 | 2,082 | 2,043 | 2,068 | -0.48% | 50,600 | 475億3296万 | +5.67% | 42.9 | 0.7 |
| 09/26 | 2,075 | 2,095 | 2,056 | 2,078 | +0.87% | 52,100 | 477億6281万 | +6.62% | 43.11 | 0.7 |
| 09/25 | 2,050 | 2,060 | 2,016 | 2,060 | +0.59% | 87,800 | 473億4908万 | +6.08% | 42.73 | 0.69 |
| 09/21 | 2,025 | 2,068 | 2,025 | 2,048 | +1.89% | 134,000 | 470億7326万 | +5.84% | 42.48 | 0.69 |
| 09/20 | 2,010 | 2,027 | 1,990 | 2,010 | 0% | 63,300 | 461億9983万 | +4.31% | 41.7 | 0.68 |
| 09/19 | 1,955 | 2,016 | 1,955 | 2,010 | +3.29% | 126,100 | 461億9983万 | +4.58% | 41.7 | 0.68 |
| 09/18 | 1,905 | 1,954 | 1,894 | 1,946 | +1.46% | 68,800 | 447億2879万 | +1.46% | 40.37 | 0.65 |
| 09/14 | 1,896 | 1,924 | 1,896 | 1,918 | +1.59% | 61,100 | 440億8521万 | -0.05% | 39.79 | 0.65 |
| 09/13 | 1,857 | 1,902 | 1,857 | 1,888 | +1.56% | 41,800 | 433億9566万 | -1.92% | 39.16 | 0.64 |
| 09/12 | 1,887 | 1,894 | 1,844 | 1,859 | -2.05% | 67,800 | 427億2910万 | -3.83% | 38.56 | 0.63 |
| 09/11 | 1,917 | 1,920 | 1,892 | 1,898 | -0.32% | 35,300 | 436億2551万 | -2.06% | 39.37 | 0.64 |
| 09/10 | 1,883 | 1,911 | 1,883 | 1,904 | +1.22% | 28,500 | 437億6342万 | -1.91% | 39.5 | 0.64 |
| 09/07 | 1,912 | 1,912 | 1,867 | 1,881 | -1.72% | 41,400 | 432億3477万 | -3.19% | 39.02 | 0.63 |
| 09/06 | 1,929 | 1,948 | 1,914 | 1,914 | -0.83% | 30,900 | 439億9327万 | -1.69% | 39.7 | 0.64 |
| 09/05 | 1,943 | 1,945 | 1,917 | 1,930 | -0.62% | 51,000 | 443億6103万 | -1.03% | 40.04 | 0.65 |
| 09/04 | 1,968 | 1,968 | 1,937 | 1,942 | -1.42% | 49,200 | 446億3685万 | -0.66% | 40.28 | 0.65 |
| 09/03 | 1,995 | 1,999 | 1,962 | 1,970 | -0.86% | 39,400 | 452億8043万 | +0.56% | 40.87 | 0.66 |
| 08/31 | 1,990 | 1,999 | 1,970 | 1,987 | -0.85% | 32,400 | 456億7118万 | +1.27% | 41.22 | 0.67 |
| 08/30 | 2,000 | 2,018 | 1,994 | 2,004 | +0.7% | 41,800 | 460億6192万 | +2.04% | 41.57 | 0.67 |
| 08/29 | 1,959 | 1,997 | 1,958 | 1,990 | +1.58% | 44,800 | 457億4013万 | +1.32% | 41.28 | 0.67 |
| 08/28 | 1,936 | 1,983 | 1,936 | 1,959 | +0.98% | 62,700 | 450億2760万 | -0.25% | 40.64 | 0.66 |
| 08/27 | 1,910 | 1,949 | 1,902 | 1,940 | +1.94% | 63,000 | 445億9088万 | -1.22% | 40.24 | 0.65 |
| 08/24 | 1,910 | 1,910 | 1,888 | 1,903 | +0.53% | 30,400 | 437億4044万 | -3.16% | 39.48 | 0.64 |
| 08/23 | 1,918 | 1,918 | 1,887 | 1,893 | -1.41% | 40,100 | 435億1059万 | -3.76% | 39.27 | 0.64 |
| 08/22 | 1,892 | 1,934 | 1,889 | 1,920 | +2.18% | 87,800 | 441億3118万 | -2.54% | 39.83 | 0.65 |
| 08/21 | 1,897 | 1,897 | 1,872 | 1,879 | -0.84% | 33,900 | 431億8880万 | -4.72% | 38.98 | 0.63 |
| 08/20 | 1,901 | 1,916 | 1,886 | 1,895 | +0.26% | 40,400 | 435億5656万 | -4% | 39.31 | 0.64 |
| 08/17 | 1,856 | 1,896 | 1,856 | 1,890 | +2.05% | 43,500 | 434億4163万 | -4.26% | 39.21 | 0.64 |
| 08/16 | 1,874 | 1,874 | 1,835 | 1,852 | -1.8% | 93,200 | 425億6820万 | -6.28% | 38.42 | 0.62 |
| 08/15 | 1,914 | 1,915 | 1,875 | 1,886 | -1.15% | 98,800 | 433億4969万 | -4.7% | 39.12 | 0.63 |
| 08/14 | 1,957 | 1,957 | 1,887 | 1,908 | -2.95% | 181,100 | 438億5536万 | -3.73% | 39.58 | 0.64 |
| 08/13 | 2,031 | 2,031 | 1,965 | 1,966 | -4.79% | 62,700 | 451億8849万 | -0.86% | 40.78 | 0.66 |
| 08/10 | 2,088 | 2,089 | 2,043 | 2,065 | -1.57% | 76,800 | 474億6401万 | +4.14% | 42.84 | 0.69 |
| 08/09 | 2,055 | 2,165 | 2,041 | 2,098 | +5.64% | 232,000 | 482億2251万 | +6.07% | 43.52 | 0.71 |
| 08/08 | 1,968 | 2,009 | 1,968 | 1,986 | +0.91% | 67,500 | 456億4819万 | +0.71% | 41.2 | 0.67 |
| 08/07 | 1,953 | 1,968 | 1,941 | 1,968 | +0.56% | 38,800 | 452億3446万 | -0.15% | 40.82 | 0.66 |
| 08/06 | 1,966 | 1,977 | 1,953 | 1,957 | -0.96% | 48,400 | 449億8163万 | -0.66% | 40.6 | 0.66 |
