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 | 1,119 | 1,142 | 1,105 | 1,113 | -0.98% | 213,700 | 332億4996万 | -16.25% | 4.91 | 0.89 |
| 12/27 | 1,112 | 1,127 | 1,072 | 1,124 | +6.64% | 395,200 | 335億7857万 | -16.49% | 4.96 | 0.9 |
| 12/26 | 1,059 | 1,075 | 1,025 | 1,054 | +1.05% | 253,700 | 314億8738万 | -22.61% | 4.65 | 0.85 |
| 12/25 | 1,052 | 1,070 | 1,039 | 1,043 | -6.21% | 307,000 | 311億5876万 | -24.31% | 4.6 | 0.84 |
| 12/21 | 1,124 | 1,151 | 1,102 | 1,112 | -1.94% | 414,500 | 332億2008万 | -20.17% | 4.91 | 0.89 |
| 12/20 | 1,198 | 1,202 | 1,129 | 1,134 | -5.89% | 298,000 | 338億7731万 | -19.4% | 5 | 0.91 |
| 12/19 | 1,203 | 1,219 | 1,187 | 1,205 | -0.17% | 223,100 | 359億9838万 | -15.2% | 5.32 | 0.97 |
| 12/18 | 1,208 | 1,237 | 1,197 | 1,207 | -4.51% | 369,200 | 360億5813万 | -15.77% | 5.33 | 0.97 |
| 12/17 | 1,295 | 1,315 | 1,264 | 1,264 | -1.86% | 211,900 | 377億6096万 | -12.53% | 5.58 | 1.01 |
| 12/14 | 1,313 | 1,315 | 1,281 | 1,288 | -1.75% | 197,600 | 384億7794万 | -11.48% | 5.68 | 1.03 |
| 12/13 | 1,320 | 1,330 | 1,280 | 1,311 | +1% | 289,000 | 391億6504万 | -10.57% | 5.78 | 1.05 |
| 12/12 | 1,278 | 1,306 | 1,256 | 1,298 | +3.51% | 283,400 | 387億7668万 | -12.12% | 5.73 | 1.04 |
| 12/11 | 1,319 | 1,329 | 1,240 | 1,254 | -5% | 317,900 | 374億6222万 | -15.61% | 5.53 | 1.01 |
| 12/10 | 1,315 | 1,346 | 1,315 | 1,320 | -3.15% | 197,400 | 394億3391万 | -11.35% | 5.82 | 1.06 |
| 12/07 | 1,387 | 1,391 | 1,328 | 1,363 | -0.94% | 210,300 | 407億1850万 | -8.58% | 6.01 | 1.09 |
| 12/06 | 1,425 | 1,426 | 1,364 | 1,376 | -4.51% | 425,300 | 411億687万 | -7.53% | 6.07 | 1.1 |
| 12/05 | 1,484 | 1,502 | 1,432 | 1,441 | -4.38% | 357,300 | 430億4869万 | -2.9% | 6.36 | 1.16 |
| 12/04 | 1,556 | 1,556 | 1,506 | 1,507 | -3.15% | 162,800 | 450億2038万 | +2.1% | 6.65 | 1.21 |
| 12/03 | 1,545 | 1,561 | 1,531 | 1,556 | +2.71% | 158,100 | 464億8422万 | +6.36% | 6.86 | 1.25 |
| 11/30 | 1,532 | 1,537 | 1,502 | 1,515 | -0.33% | 157,800 | 452億5938万 | +4.55% | 6.68 | 1.21 |
| 11/29 | 1,547 | 1,562 | 1,513 | 1,520 | +0.2% | 227,700 | 454億875万 | +5.63% | 6.71 | 1.22 |
| 11/28 | 1,517 | 1,556 | 1,514 | 1,517 | -1.04% | 242,400 | 453億1912万 | +6.01% | 6.69 | 1.22 |
| 11/27 | 1,565 | 1,565 | 1,505 | 1,533 | -1.29% | 269,000 | 457億9711万 | +7.65% | 6.76 | 1.23 |
| 11/26 | 1,593 | 1,603 | 1,544 | 1,553 | -3.54% | 273,000 | 463億9459万 | +9.44% | 6.85 | 1.25 |
| 11/22 | 1,556 | 1,610 | 1,553 | 1,610 | +3.74% | 446,700 | 480億9742万 | +14.02% | 7.1 | 1.29 |
| 11/21 | 1,470 | 1,559 | 1,470 | 1,552 | +3.05% | 390,300 | 463億6472万 | +10.62% | 6.85 | 1.24 |
| 11/20 | 1,451 | 1,507 | 1,441 | 1,506 | +2.38% | 379,100 | 449億9051万 | +7.8% | 6.64 | 1.21 |
| 11/19 | 1,418 | 1,476 | 1,418 | 1,471 | +4.77% | 272,700 | 439億4491万 | +5.75% | 6.49 | 1.18 |
| 11/16 | 1,469 | 1,484 | 1,387 | 1,404 | -4.1% | 311,100 | 419億4334万 | +1.45% | 6.19 | 1.13 |
| 11/15 | 1,476 | 1,495 | 1,447 | 1,464 | -0.95% | 156,600 | 437億3579万 | +6.01% | 6.46 | 1.17 |
| 11/14 | 1,507 | 1,515 | 1,474 | 1,478 | -1.86% | 199,700 | 441億5403万 | +7.65% | 6.52 | 1.19 |
| 11/13 | 1,499 | 1,510 | 1,456 | 1,506 | -0.92% | 362,100 | 449億9051万 | +10.17% | 6.64 | 1.21 |
| 11/12 | 1,506 | 1,552 | 1,496 | 1,520 | +0.07% | 239,300 | 454億875万 | +11.68% | 6.71 | 1.22 |
| 11/09 | 1,532 | 1,572 | 1,517 | 1,519 | -2.13% | 269,500 | 453億7887万 | +12.02% | 6.7 | 1.22 |
| 11/08 | 1,608 | 1,626 | 1,548 | 1,552 | -2.39% | 592,500 | 463億6472万 | +14.79% | 6.85 | 1.24 |
| 11/07 | 1,550 | 1,618 | 1,535 | 1,590 | +4.4% | 1,101,300 | 474億9994万 | +18.13% | 7.01 | 1.28 |
| 11/06 | 1,454 | 1,546 | 1,400 | 1,523 | +14.17% | 1,579,900 | 454億9837万 | +13.57% | 6.72 | 1.22 |
| 11/05 | 1,334 | 1,360 | 1,313 | 1,334 | -3.12% | 405,800 | 398億5215万 | -0.22% | 5.89 | 1.07 |
| 11/02 | 1,302 | 1,379 | 1,293 | 1,377 | +7.16% | 321,800 | 411億3674万 | +2.76% | 6.08 | 1.1 |
| 11/01 | 1,283 | 1,310 | 1,280 | 1,285 | +1.42% | 213,300 | 383億8832万 | -4.1% | 5.67 | 1.03 |
| 10/31 | 1,233 | 1,267 | 1,217 | 1,267 | +3.01% | 206,800 | 378億5058万 | -5.66% | 5.59 | 1.02 |
| 10/30 | 1,184 | 1,241 | 1,184 | 1,230 | +2.93% | 241,900 | 367億4524万 | -8.55% | 5.43 | 0.99 |
| 10/29 | 1,211 | 1,236 | 1,184 | 1,195 | -1.32% | 232,400 | 356億9964万 | -11.48% | 5.27 | 0.96 |
| 10/26 | 1,264 | 1,269 | 1,199 | 1,211 | -3.35% | 267,900 | 361億7763万 | -10.56% | 5.34 | 0.97 |
| 10/25 | 1,275 | 1,281 | 1,249 | 1,253 | -5.36% | 267,800 | 374億3234万 | -7.73% | 5.53 | 1 |
| 10/24 | 1,334 | 1,340 | 1,306 | 1,324 | -0.75% | 240,600 | 395億5341万 | -2.65% | 5.84 | 1.06 |
| 10/23 | 1,400 | 1,405 | 1,332 | 1,334 | -5.66% | 310,300 | 398億5215万 | -1.77% | 5.89 | 1.07 |
| 10/22 | 1,380 | 1,420 | 1,364 | 1,414 | +2.69% | 242,800 | 422億4208万 | +4.35% | 6.24 | 1.13 |
| 10/19 | 1,362 | 1,380 | 1,348 | 1,377 | -1.08% | 247,400 | 411億3674万 | +2.08% | 6.08 | 1.1 |
| 10/18 | 1,386 | 1,404 | 1,374 | 1,392 | -0.78% | 332,300 | 415億8485万 | +3.49% | 6.14 | 1.12 |
| 10/17 | 1,374 | 1,434 | 1,356 | 1,403 | +4.39% | 441,700 | 419億1347万 | +4.7% | 6.19 | 1.13 |
| 10/16 | 1,312 | 1,347 | 1,292 | 1,344 | +2.21% | 274,000 | 401億5089万 | +0.75% | 5.93 | 1.08 |
| 10/15 | 1,290 | 1,324 | 1,276 | 1,315 | +0.46% | 261,800 | 392億8454万 | -1.2% | 5.8 | 1.05 |
| 10/12 | 1,265 | 1,310 | 1,254 | 1,309 | +2.67% | 273,700 | 391億530万 | -1.5% | 5.78 | 1.05 |
| 10/11 | 1,275 | 1,300 | 1,267 | 1,275 | -4.21% | 258,900 | 380億8957万 | -3.92% | 5.63 | 1.02 |
| 10/10 | 1,361 | 1,362 | 1,323 | 1,331 | -1.48% | 141,700 | 397億6253万 | +0.38% | 5.87 | 1.07 |
| 10/09 | 1,372 | 1,379 | 1,348 | 1,351 | -3.36% | 195,900 | 403億6001万 | +1.96% | 5.96 | 1.08 |
| 10/05 | 1,390 | 1,421 | 1,388 | 1,398 | -1.13% | 220,900 | 417億6410万 | +5.59% | 6.17 | 1.12 |
| 10/04 | 1,447 | 1,460 | 1,401 | 1,414 | 0% | 257,500 | 422億4208万 | +7.04% | 6.24 | 1.13 |
| 10/03 | 1,428 | 1,435 | 1,404 | 1,414 | -2.15% | 288,900 | 422億4208万 | +7.45% | 6.24 | 1.13 |
| 10/02 | 1,450 | 1,458 | 1,435 | 1,445 | +0.7% | 300,500 | 431億6818万 | +10.22% | 6.38 | 1.16 |
| 10/01 | 1,417 | 1,437 | 1,400 | 1,435 | +1.85% | 358,200 | 428億6944万 | +10.22% | 6.33 | 1.15 |
| 09/28 | 1,378 | 1,422 | 1,371 | 1,409 | +3% | 404,400 | 420億9271万 | +8.8% | 6.22 | 1.13 |
| 09/27 | 1,348 | 1,378 | 1,340 | 1,368 | +0.81% | 373,000 | 408億6787万 | +6.05% | 6.04 | 1.1 |
| 09/26 | 1,338 | 1,357 | 1,329 | 1,357 | +1.65% | 195,100 | 405億3926万 | +5.6% | 5.99 | 1.09 |
| 09/25 | 1,342 | 1,343 | 1,301 | 1,335 | -0.52% | 249,300 | 398億8202万 | +4.13% | 5.89 | 1.07 |
| 09/21 | 1,321 | 1,344 | 1,318 | 1,342 | +2.36% | 434,000 | 400億9114万 | +4.84% | 5.92 | 1.08 |
| 09/20 | 1,327 | 1,343 | 1,304 | 1,311 | +0.08% | 349,500 | 391億6504万 | +2.66% | 5.78 | 1.05 |
| 09/19 | 1,317 | 1,325 | 1,299 | 1,310 | +1% | 284,100 | 391億3517万 | +2.66% | 5.78 | 1.05 |
| 09/18 | 1,264 | 1,303 | 1,245 | 1,297 | +2.29% | 233,500 | 387億4681万 | +1.65% | 5.72 | 1.04 |
| 09/14 | 1,280 | 1,294 | 1,254 | 1,268 | +0.4% | 328,500 | 378億8045万 | -0.55% | 5.59 | 1.02 |
| 09/13 | 1,250 | 1,282 | 1,249 | 1,263 | +0.96% | 253,600 | 377億3108万 | -1.1% | 5.57 | 1.01 |
| 09/12 | 1,286 | 1,290 | 1,245 | 1,251 | -3.4% | 300,100 | 373億7259万 | -2.27% | 5.52 | 1 |
| 09/11 | 1,279 | 1,320 | 1,266 | 1,295 | +2.29% | 436,200 | 386億8706万 | +1.01% | 5.71 | 1.04 |
| 09/10 | 1,245 | 1,280 | 1,240 | 1,266 | +0.64% | 214,800 | 378億2071万 | -1.17% | 5.59 | 1.02 |
| 09/07 | 1,241 | 1,260 | 1,232 | 1,258 | -0.08% | 248,000 | 375億8171万 | -1.95% | 5.55 | 1.01 |
| 09/06 | 1,245 | 1,269 | 1,237 | 1,259 | +0.08% | 242,400 | 376億1159万 | -1.64% | 5.55 | 1.01 |
| 09/05 | 1,267 | 1,277 | 1,255 | 1,258 | -0.55% | 246,100 | 375億8171万 | -1.41% | 5.55 | 1.01 |
| 09/04 | 1,266 | 1,279 | 1,257 | 1,265 | +0.64% | 182,500 | 377億9083万 | -0.63% | 5.58 | 1.01 |
| 09/03 | 1,306 | 1,312 | 1,255 | 1,257 | -3.75% | 274,200 | 375億5184万 | -0.95% | 5.55 | 1.01 |
| 08/31 | 1,307 | 1,310 | 1,289 | 1,306 | -1.51% | 193,000 | 390億1567万 | +3.24% | 5.76 | 1.05 |
| 08/30 | 1,334 | 1,344 | 1,316 | 1,326 | +0.38% | 251,400 | 396億1316万 | +5.24% | 5.85 | 1.06 |
| 08/29 | 1,290 | 1,325 | 1,286 | 1,321 | +3.12% | 335,500 | 394億6379万 | +5.43% | 5.83 | 1.06 |
| 08/28 | 1,296 | 1,308 | 1,273 | 1,281 | 0% | 252,900 | 382億6882万 | +2.81% | 5.65 | 1.03 |
| 08/27 | 1,251 | 1,284 | 1,245 | 1,281 | +3.39% | 198,100 | 382億6882万 | +3.39% | 5.65 | 1.03 |
| 08/24 | 1,253 | 1,253 | 1,230 | 1,239 | -0.48% | 200,900 | 370億1410万 | +0.65% | 5.47 | 0.99 |
| 08/23 | 1,285 | 1,285 | 1,235 | 1,245 | -3.11% | 243,400 | 371億9335万 | +1.63% | 5.49 | 1 |
| 08/22 | 1,253 | 1,290 | 1,245 | 1,285 | +2.47% | 164,800 | 383億8832万 | +5.33% | 5.67 | 1.03 |
| 08/21 | 1,257 | 1,274 | 1,252 | 1,254 | -1.88% | 152,000 | 374億6222万 | +3.38% | 5.53 | 1.01 |
| 08/20 | 1,292 | 1,307 | 1,272 | 1,278 | -0.85% | 197,700 | 381億7920万 | +5.97% | 5.64 | 1.02 |
| 08/17 | 1,267 | 1,293 | 1,265 | 1,289 | +1.74% | 165,100 | 385億781万 | +7.51% | 5.69 | 1.03 |
| 08/16 | 1,248 | 1,272 | 1,228 | 1,267 | -0.78% | 282,300 | 378億5058万 | +6.56% | 5.59 | 1.02 |
| 08/15 | 1,310 | 1,319 | 1,270 | 1,277 | -2.37% | 244,700 | 381億4932万 | +8.13% | 5.63 | 1.02 |
| 08/14 | 1,300 | 1,315 | 1,283 | 1,308 | +2.83% | 250,700 | 390億7542万 | +11.51% | 5.77 | 1.05 |
| 08/13 | 1,302 | 1,315 | 1,263 | 1,272 | -4.14% | 305,200 | 379億9995万 | +9.28% | 5.61 | 1.02 |
| 08/10 | 1,333 | 1,362 | 1,320 | 1,327 | -0.9% | 464,300 | 396億4303万 | +14.89% | 5.85 | 1.06 |
| 08/09 | 1,302 | 1,349 | 1,294 | 1,339 | +2.92% | 873,500 | 400億152万 | +17.15% | 5.91 | 1.07 |
| 08/08 | 1,296 | 1,352 | 1,277 | 1,301 | +2.2% | 924,100 | 388億6630万 | +14.93% | 5.74 | 1.04 |
| 08/07 | 1,310 | 1,317 | 1,260 | 1,273 | -2.82% | 527,500 | 380億2982万 | +13.36% | 5.62 | 1.02 |
| 08/06 | 1,240 | 1,356 | 1,240 | 1,310 | +11.68% | 1,743,200 | 391億3517万 | +17.38% | 5.78 | 1.05 |
