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 | 3,155 | 3,270 | 3,155 | 3,190 | -0.78% | 384,100 | 2558億2205万 | -6.01% | 1.53 | 0.66 |
| 12/27 | 3,140 | 3,250 | 3,110 | 3,215 | +7.81% | 392,100 | 2578億2692万 | -5.8% | 1.55 | 0.66 |
| 12/26 | 2,950 | 3,095 | 2,911 | 2,982 | +4.63% | 643,800 | 2391億4149万 | -13.16% | 1.43 | 0.62 |
| 12/25 | 2,980 | 3,050 | 2,823 | 2,850 | -6.56% | 1,269,500 | 2285億5575万 | -17.8% | 1.37 | 0.59 |
| 12/21 | 3,110 | 3,180 | 2,932 | 3,050 | -2.24% | 753,100 | 2445億9475万 | -12.98% | 1.47 | 0.63 |
| 12/20 | 3,280 | 3,295 | 3,100 | 3,120 | -4.59% | 503,200 | 2502億840万 | -11.64% | 1.5 | 0.64 |
| 12/19 | 3,230 | 3,325 | 3,200 | 3,270 | +1.08% | 397,600 | 2622億3765万 | -7.97% | 1.57 | 0.68 |
| 12/18 | 3,240 | 3,270 | 3,140 | 3,235 | -0.77% | 532,200 | 2594億3082万 | -9.46% | 1.56 | 0.67 |
| 12/17 | 3,110 | 3,340 | 3,095 | 3,260 | +3.49% | 671,400 | 2614億3570万 | -9.01% | 1.57 | 0.67 |
| 12/14 | 3,195 | 3,220 | 3,125 | 3,150 | -2.33% | 608,800 | 2526億1425万 | -12.69% | 1.51 | 0.65 |
| 12/13 | 3,245 | 3,330 | 3,210 | 3,225 | -0.31% | 565,300 | 2586億2887万 | -11.3% | 1.55 | 0.67 |
| 12/12 | 3,120 | 3,275 | 3,120 | 3,235 | +2.21% | 443,500 | 2594億3082万 | -11.49% | 1.56 | 0.67 |
| 12/11 | 3,250 | 3,315 | 3,105 | 3,165 | -2.91% | 788,000 | 2538億1717万 | -13.78% | 1.52 | 0.65 |
| 12/10 | 3,305 | 3,365 | 3,155 | 3,260 | -5.37% | 1,152,200 | 2614億3570万 | -11.56% | 1.57 | 0.67 |
| 12/07 | 3,510 | 3,515 | 3,395 | 3,445 | -2.41% | 466,200 | 2762億7177万 | -6.84% | 1.66 | 0.71 |
| 12/06 | 3,560 | 3,600 | 3,500 | 3,530 | -1.4% | 387,800 | 2830億8835万 | -4.57% | 1.7 | 0.73 |
| 12/05 | 3,585 | 3,665 | 3,505 | 3,580 | -2.98% | 459,100 | 2870億9810万 | -3.09% | 1.72 | 0.74 |
| 12/04 | 3,740 | 3,790 | 3,675 | 3,690 | -1.47% | 351,300 | 2959億1955万 | +0.08% | 1.77 | 0.76 |
| 12/03 | 3,770 | 3,795 | 3,695 | 3,745 | +0.13% | 279,100 | 3003億3027万 | +1.9% | 1.8 | 0.77 |
| 11/30 | 3,710 | 3,760 | 3,645 | 3,740 | -1.06% | 275,300 | 2999億2930万 | +2.1% | 1.8 | 0.77 |
| 11/29 | 3,830 | 3,870 | 3,765 | 3,780 | -0.13% | 165,500 | 3031億3710万 | +3.45% | 1.82 | 0.78 |
| 11/28 | 3,795 | 3,860 | 3,780 | 3,785 | -0.26% | 224,900 | 3035億3807万 | +3.73% | 1.82 | 0.78 |
| 11/27 | 3,795 | 3,835 | 3,720 | 3,795 | +0.4% | 160,700 | 3043億4002万 | +4.23% | 1.82 | 0.78 |
| 11/26 | 3,810 | 3,820 | 3,760 | 3,780 | +0.13% | 114,300 | 3031億3710万 | +3.9% | 1.82 | 0.78 |
| 11/22 | 3,730 | 3,785 | 3,690 | 3,775 | +3.14% | 151,000 | 3027億3612万 | +3.94% | 1.81 | 0.78 |
| 11/21 | 3,740 | 3,750 | 3,640 | 3,660 | -2.53% | 146,800 | 2935億1370万 | +0.8% | 1.76 | 0.76 |
| 11/20 | 3,725 | 3,815 | 3,715 | 3,755 | -1.05% | 193,900 | 3011億3222万 | +3.44% | 1.81 | 0.78 |
| 11/19 | 3,810 | 3,865 | 3,745 | 3,795 | -0.26% | 175,300 | 3043億4002万 | +4.83% | 1.82 | 0.78 |
| 11/16 | 3,755 | 3,910 | 3,740 | 3,805 | +2.84% | 879,200 | 3051億4197万 | +5.55% | 1.83 | 0.79 |
| 11/15 | 3,710 | 3,990 | 3,670 | 3,700 | +1.09% | 1,231,300 | 2967億2150万 | +3.09% | 1.78 | 0.76 |
| 11/14 | 3,745 | 3,855 | 3,655 | 3,660 | -2.79% | 554,400 | 2935億1370万 | +2.32% | 1.76 | 0.76 |
| 11/13 | 3,380 | 3,770 | 3,320 | 3,765 | +7.57% | 923,100 | 3019億3417万 | +5.43% | 1.81 | 0.78 |
| 11/12 | 3,710 | 3,715 | 3,500 | 3,500 | -9.91% | 557,800 | 2806億8250万 | -1.49% | 1.68 | 0.72 |
| 11/09 | 3,835 | 3,975 | 3,805 | 3,885 | +1.3% | 385,500 | 3115億5757万 | +9.41% | 1.87 | 0.8 |
| 11/08 | 3,800 | 3,985 | 3,775 | 3,835 | +3.51% | 556,600 | 3075億4782万 | +8.49% | 1.84 | 0.79 |
| 11/07 | 3,710 | 3,745 | 3,590 | 3,705 | +1.79% | 280,700 | 2971億2247万 | +5.68% | 1.78 | 0.77 |
| 11/06 | 3,560 | 3,655 | 3,530 | 3,640 | +2.82% | 215,700 | 2919億980万 | +4.48% | 1.75 | 0.75 |
| 11/05 | 3,545 | 3,640 | 3,505 | 3,540 | -0.28% | 162,100 | 2838億9030万 | +2.02% | 1.7 | 0.73 |
| 11/02 | 3,550 | 3,565 | 3,460 | 3,550 | +2.31% | 223,100 | 2846億9225万 | +2.39% | 1.71 | 0.73 |
| 11/01 | 3,420 | 3,530 | 3,390 | 3,470 | +1.46% | 165,900 | 2782億7665万 | +0.06% | 1.67 | 0.72 |
| 10/31 | 3,400 | 3,455 | 3,375 | 3,420 | +0.59% | 235,700 | 2742億6690万 | -1.27% | 1.64 | 0.71 |
| 10/30 | 3,330 | 3,445 | 3,320 | 3,400 | +0.15% | 311,200 | 2726億6300万 | -2.33% | 1.63 | 0.7 |
| 10/29 | 3,430 | 3,565 | 3,360 | 3,395 | -1.02% | 365,000 | 2722億6202万 | -2.78% | 1.63 | 0.7 |
| 10/26 | 3,590 | 3,615 | 3,375 | 3,430 | -2.56% | 585,400 | 2750億6885万 | -1.97% | 1.65 | 0.71 |
| 10/25 | 3,585 | 3,630 | 3,520 | 3,520 | -3.83% | 356,200 | 2822億8640万 | +0.31% | 1.69 | 0.73 |
| 10/24 | 3,690 | 3,840 | 3,650 | 3,660 | +1.81% | 421,500 | 2935億1370万 | +4.24% | 1.76 | 0.76 |
| 10/23 | 3,715 | 3,730 | 3,575 | 3,595 | -3.1% | 243,400 | 2883億102万 | +2.51% | 1.73 | 0.74 |
| 10/22 | 3,685 | 3,730 | 3,620 | 3,710 | +2.34% | 206,000 | 2975億2345万 | +5.82% | 1.78 | 0.77 |
| 10/19 | 3,680 | 3,735 | 3,560 | 3,625 | -3.33% | 410,200 | 2907億687万 | +3.63% | 1.74 | 0.75 |
| 10/18 | 3,685 | 3,835 | 3,640 | 3,750 | +2.74% | 500,400 | 3007億3125万 | +7.2% | 1.8 | 0.77 |
| 10/17 | 3,560 | 3,660 | 3,515 | 3,650 | +4.14% | 417,400 | 2927億1175万 | +4.64% | 1.75 | 0.75 |
| 10/16 | 3,420 | 3,515 | 3,375 | 3,505 | +3.09% | 340,200 | 2810億8347万 | +0.55% | 1.69 | 0.72 |
| 10/15 | 3,625 | 3,635 | 3,395 | 3,400 | -0.44% | 535,400 | 2726億6300万 | -2.55% | 1.63 | 0.7 |
| 10/12 | 3,390 | 3,535 | 3,365 | 3,415 | +0.74% | 399,900 | 2738億6592万 | -2.46% | 1.64 | 0.71 |
| 10/11 | 3,345 | 3,495 | 3,335 | 3,390 | -3.69% | 597,200 | 2718億6105万 | -3.5% | 1.63 | 0.7 |
| 10/10 | 3,350 | 3,580 | 3,320 | 3,520 | +6.51% | 923,800 | 2822億8640万 | -0.11% | 1.69 | 0.73 |
| 10/09 | 3,420 | 3,450 | 3,265 | 3,305 | -4.76% | 562,100 | 2650億4447万 | -6.4% | 1.59 | 0.68 |
| 10/05 | 3,570 | 3,800 | 3,370 | 3,470 | 0% | 1,697,700 | 2782億7665万 | -2.25% | 1.67 | 0.72 |
| 10/04 | 3,275 | 3,530 | 3,200 | 3,470 | +11.4% | 2,711,700 | 2782億7665万 | -2.61% | 1.67 | 0.72 |
| 10/03 | 3,100 | 3,195 | 3,100 | 3,115 | -0.95% | 699,300 | 2498億742万 | -12.87% | 1.5 | 0.64 |
| 10/02 | 3,245 | 3,250 | 3,070 | 3,145 | -4.84% | 1,320,000 | 2522億1327万 | -12.76% | 1.51 | 0.65 |
| 10/01 | 3,400 | 3,415 | 3,280 | 3,305 | -4.62% | 1,119,700 | 2650億4447万 | -8.95% | 1.59 | 0.68 |
| 09/28 | 3,570 | 3,595 | 3,450 | 3,465 | -2.81% | 794,000 | 2778億7567万 | -5.07% | 1.67 | 0.72 |
| 09/27 | 3,530 | 3,640 | 3,485 | 3,565 | +5.47% | 1,643,100 | 2858億9517万 | -2.6% | 1.71 | 0.74 |
| 09/26 | 3,830 | 3,835 | 3,325 | 3,380 | -11.75% | 3,744,000 | 2710億5910万 | -7.73% | 1.62 | 0.7 |
| 09/25 | 3,685 | 3,850 | 3,635 | 3,830 | +4.08% | 278,000 | 3071億4685万 | +4.3% | 1.84 | 0.79 |
| 09/21 | 3,645 | 3,680 | 3,560 | 3,680 | +2.65% | 179,600 | 2951億1760万 | +0.46% | 1.77 | 0.76 |
| 09/20 | 3,710 | 3,715 | 3,575 | 3,585 | -2.45% | 189,300 | 2874億9907万 | -2.13% | 1.72 | 0.74 |
| 09/19 | 3,570 | 3,730 | 3,550 | 3,675 | +2.94% | 304,100 | 2947億1662万 | +0.14% | 1.77 | 0.76 |
| 09/18 | 3,600 | 3,620 | 3,535 | 3,570 | +0.28% | 189,000 | 2862億9615万 | -2.94% | 1.72 | 0.74 |
| 09/14 | 3,600 | 3,625 | 3,545 | 3,560 | 0% | 111,200 | 2854億9420万 | -3.5% | 1.71 | 0.74 |
| 09/13 | 3,560 | 3,635 | 3,545 | 3,560 | +1.57% | 127,600 | 2854億9420万 | -4.02% | 1.71 | 0.74 |
| 09/12 | 3,595 | 3,640 | 3,485 | 3,505 | -3.71% | 251,200 | 2810億8347万 | -5.73% | 1.69 | 0.72 |
| 09/11 | 3,500 | 3,690 | 3,385 | 3,640 | +4.15% | 539,500 | 2919億980万 | -2.41% | 1.75 | 0.75 |
| 09/10 | 3,555 | 3,595 | 3,485 | 3,495 | -2.65% | 196,900 | 2802億8152万 | -6.3% | 1.68 | 0.72 |
| 09/07 | 3,560 | 3,630 | 3,470 | 3,590 | -0.14% | 350,100 | 2879億5万 | -3.75% | 1.73 | 0.74 |
| 09/06 | 3,685 | 3,700 | 3,595 | 3,595 | -2.97% | 161,900 | 2883億102万 | -3.72% | 1.73 | 0.74 |
| 09/05 | 3,750 | 3,750 | 3,690 | 3,705 | -0.13% | 97,000 | 2971億2247万 | -0.83% | 1.78 | 0.77 |
| 09/04 | 3,700 | 3,730 | 3,640 | 3,710 | +1.5% | 118,500 | 2975億2345万 | -0.62% | 1.78 | 0.77 |
| 09/03 | 3,710 | 3,735 | 3,610 | 3,655 | -1.35% | 173,100 | 2931億1272万 | -2.04% | 1.76 | 0.76 |
| 08/31 | 3,740 | 3,775 | 3,685 | 3,705 | -1.98% | 342,700 | 2971億2247万 | -0.94% | 1.78 | 0.77 |
| 08/30 | 3,805 | 3,815 | 3,730 | 3,780 | -0.13% | 231,100 | 3031億3710万 | +0.72% | 1.82 | 0.78 |
| 08/29 | 3,795 | 3,810 | 3,775 | 3,785 | +0.26% | 146,100 | 3035億3807万 | +0.5% | 1.82 | 0.78 |
| 08/28 | 3,895 | 3,895 | 3,735 | 3,775 | -2.08% | 258,100 | 3027億3612万 | -0.03% | 1.81 | 0.78 |
| 08/27 | 3,810 | 3,860 | 3,795 | 3,855 | +1.72% | 177,900 | 3091億5172万 | +1.74% | 1.85 | 0.8 |
| 08/24 | 3,790 | 3,820 | 3,720 | 3,790 | -0.26% | 213,100 | 3039億3905万 | -0.26% | 1.82 | 0.78 |
| 08/23 | 3,715 | 3,810 | 3,715 | 3,800 | +2.29% | 312,400 | 3047億4100万 | -0.42% | 1.83 | 0.79 |
| 08/22 | 3,675 | 3,735 | 3,670 | 3,715 | +2.2% | 291,700 | 2979億2442万 | -3.2% | 1.79 | 0.77 |
| 08/21 | 3,640 | 3,675 | 3,595 | 3,635 | +0.69% | 439,100 | 2915億882万 | -5.93% | 1.75 | 0.75 |
| 08/20 | 3,655 | 3,785 | 3,595 | 3,610 | 0% | 433,000 | 2895億395万 | -7.27% | 1.74 | 0.75 |
| 08/17 | 3,670 | 3,725 | 3,595 | 3,610 | -1.5% | 477,900 | 2895億395万 | -7.96% | 1.74 | 0.75 |
| 08/16 | 3,720 | 3,745 | 3,600 | 3,665 | -2.66% | 559,400 | 2939億1467万 | -7.22% | 1.76 | 0.76 |
| 08/15 | 3,900 | 3,925 | 3,760 | 3,765 | -2.71% | 295,400 | 3019億3417万 | -5.31% | 1.81 | 0.78 |
| 08/14 | 3,895 | 3,900 | 3,775 | 3,870 | +0.39% | 214,100 | 3103億5465万 | -3.27% | 1.86 | 0.8 |
| 08/13 | 3,960 | 3,965 | 3,685 | 3,855 | -4.81% | 581,200 | 3091億5172万 | -4.18% | 1.85 | 0.8 |
| 08/10 | 4,145 | 4,420 | 3,895 | 4,050 | +6.72% | 941,400 | 3247億8975万 | +0.17% | 1.95 | 0.84 |
| 08/09 | 3,795 | 3,860 | 3,745 | 3,795 | +0.13% | 362,300 | 3043億4002万 | -6.37% | 1.82 | 0.78 |
| 08/08 | 3,715 | 3,860 | 3,700 | 3,790 | +3.55% | 652,300 | 3039億3905万 | -7.31% | 1.82 | 0.78 |
| 08/07 | 3,545 | 3,770 | 3,545 | 3,660 | +4.87% | 514,000 | 2935億1370万 | -11.4% | 1.76 | 0.76 |
| 08/06 | 3,730 | 3,730 | 3,320 | 3,490 | -5.55% | 761,000 | 2798億8055万 | -16.53% | 1.68 | 0.72 |
