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 | 664 | 689 | 661 | 668 | -1.76% | 166,600 | 62億71万 | -10.22% | 5.85 | 0.26 |
| 12/27 | 660 | 683 | 649 | 680 | +8.28% | 65,000 | 63億1210万 | -9.33% | 5.96 | 0.27 |
| 12/26 | 607 | 632 | 595 | 628 | +4.84% | 102,100 | 58億2941万 | -16.82% | 5.5 | 0.25 |
| 12/25 | 630 | 657 | 595 | 599 | -9.24% | 267,200 | 55億6021万 | -21.39% | 5.25 | 0.23 |
| 12/21 | 643 | 665 | 624 | 660 | -0.45% | 144,800 | 61億2645万 | -14.17% | 5.78 | 0.26 |
| 12/20 | 685 | 685 | 650 | 663 | -3.77% | 63,400 | 61億5429万 | -14.34% | 5.81 | 0.26 |
| 12/19 | 702 | 709 | 685 | 689 | -2.68% | 65,200 | 63億9564万 | -12.23% | 6.04 | 0.27 |
| 12/18 | 690 | 721 | 685 | 708 | +0.43% | 74,300 | 65億7201万 | -10.72% | 6.2 | 0.28 |
| 12/17 | 726 | 726 | 701 | 705 | -2.89% | 56,700 | 65億4416万 | -12.09% | 6.18 | 0.28 |
| 12/14 | 740 | 740 | 723 | 726 | -1.36% | 64,300 | 67億3909万 | -10.59% | 6.36 | 0.28 |
| 12/13 | 736 | 748 | 728 | 736 | 0% | 57,500 | 68億3192万 | -10.35% | 6.45 | 0.29 |
| 12/12 | 747 | 747 | 729 | 736 | -0.81% | 51,800 | 68億3192万 | -11.33% | 6.45 | 0.29 |
| 12/11 | 749 | 764 | 733 | 742 | +1.09% | 64,300 | 68億8761万 | -11.56% | 6.5 | 0.29 |
| 12/10 | 750 | 774 | 728 | 734 | -2.13% | 83,900 | 68億1335万 | -13.34% | 6.43 | 0.29 |
| 12/07 | 768 | 775 | 748 | 750 | -1.57% | 53,200 | 69億6187万 | -12.49% | 6.57 | 0.29 |
| 12/06 | 788 | 788 | 762 | 762 | -3.05% | 87,300 | 70億7326万 | -11.81% | 6.67 | 0.3 |
| 12/05 | 810 | 810 | 786 | 786 | -4.26% | 116,400 | 72億9604万 | -9.66% | 6.88 | 0.31 |
| 12/04 | 841 | 849 | 814 | 821 | -2.38% | 32,900 | 76億2093万 | -6.06% | 7.19 | 0.32 |
| 12/03 | 839 | 854 | 835 | 841 | +0.36% | 38,900 | 78億658万 | -3.78% | 7.37 | 0.33 |
| 11/30 | 845 | 850 | 831 | 838 | -0.48% | 24,500 | 77億7873万 | -4.12% | 7.34 | 0.33 |
| 11/29 | 854 | 854 | 839 | 842 | 0% | 34,500 | 78億1586万 | -3.99% | 7.38 | 0.33 |
| 11/28 | 831 | 855 | 831 | 842 | +1.45% | 40,900 | 78億1586万 | -4.43% | 7.38 | 0.33 |
| 11/27 | 817 | 836 | 810 | 830 | +1.47% | 21,300 | 77億447万 | -6.32% | 7.27 | 0.33 |
| 11/26 | 817 | 837 | 812 | 818 | +1.24% | 42,300 | 75億9308万 | -8.4% | 7.16 | 0.32 |
| 11/22 | 808 | 814 | 794 | 808 | +0.12% | 26,600 | 75億26万 | -10.12% | 7.08 | 0.32 |
| 11/21 | 795 | 818 | 790 | 807 | +1.64% | 42,500 | 74億9097万 | -10.83% | 7.07 | 0.32 |
| 11/20 | 802 | 806 | 789 | 794 | -2.1% | 44,600 | 73億7030万 | -13.03% | 6.95 | 0.31 |
| 11/19 | 784 | 819 | 775 | 811 | +5.46% | 262,000 | 75億2810万 | -11.85% | 7.1 | 0.32 |
| 11/16 | 817 | 817 | 767 | 769 | -4.35% | 120,500 | 71億3824万 | -16.95% | 6.74 | 0.3 |
| 11/15 | 846 | 858 | 800 | 804 | -12.7% | 129,000 | 74億6313万 | -14.1% | 7.04 | 0.32 |
| 11/14 | 914 | 935 | 907 | 921 | +1.66% | 29,200 | 85億4918万 | -2.13% | 8.07 | 0.36 |
| 11/13 | 901 | 915 | 890 | 906 | -2.69% | 78,400 | 84億994万 | -4.13% | 7.94 | 0.35 |
| 11/12 | 942 | 949 | 931 | 931 | -1.79% | 32,400 | 86億4200万 | -2% | 8.15 | 0.36 |
| 11/09 | 958 | 964 | 945 | 948 | -1.04% | 15,400 | 87億9981万 | -0.73% | 8.3 | 0.37 |
| 11/08 | 963 | 981 | 955 | 958 | +1.48% | 30,200 | 88億9263万 | -0.21% | 8.39 | 0.38 |
| 11/07 | 944 | 972 | 941 | 944 | -1.56% | 40,400 | 87億6268万 | -2.07% | 8.27 | 0.37 |
| 11/06 | 956 | 973 | 939 | 959 | -0.31% | 37,000 | 89億191万 | -1.13% | 8.4 | 0.38 |
| 11/05 | 957 | 964 | 947 | 962 | -0.21% | 20,300 | 89億2976万 | -1.43% | 8.43 | 0.38 |
| 11/02 | 926 | 965 | 926 | 964 | +4.1% | 38,000 | 89億4833万 | -1.73% | 8.44 | 0.38 |
| 11/01 | 915 | 944 | 905 | 926 | +1.2% | 34,900 | 85億9559万 | -5.99% | 8.11 | 0.36 |
| 10/31 | 916 | 925 | 883 | 915 | +3.04% | 69,800 | 84億9348万 | -7.76% | 8.01 | 0.36 |
| 10/30 | 825 | 888 | 821 | 888 | +6.86% | 55,000 | 82億4286万 | -11.02% | 7.78 | 0.35 |
| 10/29 | 861 | 866 | 825 | 831 | 0% | 56,100 | 77億1375万 | -17.4% | 7.28 | 0.33 |
| 10/26 | 920 | 920 | 824 | 831 | -8.38% | 143,400 | 77億1375万 | -18.13% | 7.28 | 0.33 |
| 10/25 | 923 | 938 | 898 | 907 | -5.72% | 82,700 | 84億1922万 | -11.51% | 7.94 | 0.36 |
| 10/24 | 980 | 982 | 954 | 962 | -0.41% | 28,600 | 89億2976万 | -6.69% | 8.43 | 0.38 |
| 10/23 | 992 | 993 | 965 | 966 | -3.11% | 36,300 | 89億6689万 | -6.76% | 8.46 | 0.38 |
| 10/22 | 972 | 997 | 964 | 997 | +2.68% | 39,100 | 92億5465万 | -4.04% | 8.73 | 0.39 |
| 10/19 | 953 | 975 | 950 | 971 | +0.62% | 22,300 | 90億1330万 | -6.72% | 8.51 | 0.38 |
| 10/18 | 987 | 989 | 964 | 965 | -2.23% | 26,200 | 89億5761万 | -7.66% | 8.45 | 0.38 |
| 10/17 | 983 | 995 | 982 | 987 | +1.96% | 24,600 | 91億6182万 | -6% | 8.65 | 0.39 |
| 10/16 | 980 | 980 | 961 | 968 | -1.22% | 24,100 | 89億8546万 | -8.16% | 8.48 | 0.38 |
| 10/15 | 1,001 | 1,005 | 970 | 980 | -1.9% | 36,700 | 90億9685万 | -7.55% | 8.58 | 0.38 |
| 10/12 | 962 | 1,002 | 947 | 999 | +5.49% | 62,000 | 92億7321万 | -6.37% | 8.75 | 0.39 |
| 10/11 | 952 | 996 | 934 | 947 | -7.25% | 140,300 | 87億9052万 | -11.82% | 8.29 | 0.37 |
| 10/10 | 1,022 | 1,035 | 1,015 | 1,021 | -0.1% | 24,700 | 94億7743万 | -5.64% | 8.94 | 0.4 |
| 10/09 | 1,042 | 1,042 | 1,020 | 1,022 | -2.67% | 40,500 | 94億8671万 | -6.07% | 8.95 | 0.4 |
| 10/05 | 1,069 | 1,077 | 1,043 | 1,050 | -2.23% | 41,300 | 97億4662万 | -4.2% | 9.2 | 0.41 |
| 10/04 | 1,075 | 1,089 | 1,066 | 1,074 | +0.28% | 26,200 | 99億6940万 | -2.45% | 9.41 | 0.42 |
| 10/03 | 1,088 | 1,094 | 1,068 | 1,071 | -1.83% | 14,700 | 99億4155万 | -2.99% | 9.38 | 0.42 |
| 10/02 | 1,100 | 1,105 | 1,086 | 1,091 | -0.55% | 20,100 | 101億2720万 | -1.36% | 9.56 | 0.43 |
| 10/01 | 1,083 | 1,112 | 1,082 | 1,097 | +1.29% | 24,500 | 101億8290万 | -0.9% | 9.61 | 0.43 |
| 09/28 | 1,077 | 1,092 | 1,077 | 1,083 | +1.12% | 7,400 | 100億5294万 | -2.17% | 9.49 | 0.42 |
| 09/27 | 1,099 | 1,100 | 1,068 | 1,071 | -2.1% | 25,400 | 99億4155万 | -3.08% | 9.38 | 0.42 |
| 09/26 | 1,088 | 1,095 | 1,085 | 1,094 | +1.2% | 20,400 | 101億5505万 | -0.82% | 9.58 | 0.43 |
| 09/25 | 1,078 | 1,089 | 1,065 | 1,081 | +0.75% | 20,000 | 100億3438万 | -1.73% | 9.47 | 0.42 |
| 09/21 | 1,085 | 1,085 | 1,062 | 1,073 | +1.04% | 17,900 | 99億6012万 | -2.45% | 9.4 | 0.42 |
| 09/20 | 1,087 | 1,090 | 1,060 | 1,062 | -2.48% | 23,700 | 98億5801万 | -3.45% | 9.3 | 0.42 |
| 09/19 | 1,080 | 1,099 | 1,073 | 1,089 | +2.64% | 23,400 | 101億864万 | -1.18% | 9.54 | 0.43 |
| 09/18 | 1,055 | 1,076 | 1,040 | 1,061 | -1.39% | 30,200 | 98億4873万 | -4.41% | 9.29 | 0.42 |
| 09/14 | 1,045 | 1,081 | 1,039 | 1,076 | +3.66% | 32,500 | 99億8797万 | -3.58% | 9.42 | 0.42 |
| 09/13 | 1,037 | 1,061 | 1,031 | 1,038 | -0.57% | 33,700 | 96億3523万 | -7.49% | 9.09 | 0.41 |
| 09/12 | 1,080 | 1,087 | 1,037 | 1,044 | -3.33% | 67,900 | 96億9093万 | -7.53% | 9.14 | 0.41 |
| 09/11 | 1,087 | 1,090 | 1,079 | 1,080 | -0.28% | 24,200 | 100億2510万 | -5.18% | 9.46 | 0.42 |
| 09/10 | 1,084 | 1,098 | 1,076 | 1,083 | -1.37% | 37,800 | 100億5294万 | -5.58% | 9.49 | 0.42 |
| 09/07 | 1,110 | 1,110 | 1,080 | 1,098 | -2.57% | 48,400 | 101億9218万 | -4.85% | 9.62 | 0.43 |
| 09/06 | 1,130 | 1,135 | 1,108 | 1,127 | -0.97% | 40,200 | 104億6137万 | -3.01% | 9.87 | 0.44 |
| 09/05 | 1,174 | 1,180 | 1,133 | 1,138 | -3.15% | 39,300 | 105億6348万 | -2.74% | 9.97 | 0.45 |
| 09/04 | 1,127 | 1,184 | 1,127 | 1,175 | +2.98% | 64,100 | 109億693万 | -0.17% | 10.29 | 0.46 |
| 09/03 | 1,189 | 1,189 | 1,132 | 1,141 | -4.12% | 74,200 | 105億9133万 | -3.47% | 9.99 | 0.45 |
| 08/31 | 1,190 | 1,198 | 1,186 | 1,190 | -1.08% | 26,800 | 110億4617万 | 0% | 10.42 | 0.47 |
| 08/30 | 1,188 | 1,210 | 1,174 | 1,203 | +0.59% | 74,200 | 111億6684万 | +0.59% | 10.54 | 0.47 |
| 08/29 | 1,148 | 1,203 | 1,138 | 1,196 | +5.75% | 113,800 | 111億187万 | -0.42% | 10.48 | 0.47 |
| 08/28 | 1,155 | 1,157 | 1,081 | 1,131 | -0.7% | 91,600 | 104億9850万 | -6.3% | 9.91 | 0.44 |
| 08/27 | 1,118 | 1,153 | 1,100 | 1,139 | +3.26% | 79,700 | 105億7276万 | -6.18% | 9.98 | 0.45 |
| 08/24 | 1,091 | 1,107 | 1,064 | 1,103 | +1.19% | 64,400 | 102億3859万 | -9.59% | 9.66 | 0.43 |
| 08/23 | 1,053 | 1,115 | 1,049 | 1,090 | +3.91% | 104,900 | 101億1792万 | -11.31% | 9.55 | 0.43 |
| 08/22 | 1,023 | 1,053 | 1,012 | 1,049 | +2.54% | 80,500 | 97億3734万 | -15.27% | 9.19 | 0.41 |
| 08/21 | 1,036 | 1,036 | 1,000 | 1,023 | +0.1% | 58,400 | 94億9599万 | -18.03% | 8.96 | 0.4 |
| 08/20 | 1,088 | 1,088 | 1,015 | 1,022 | -5.11% | 86,100 | 94億8671万 | -18.89% | 8.95 | 0.4 |
| 08/17 | 1,091 | 1,091 | 1,059 | 1,077 | +0.19% | 70,200 | 99億9725万 | -15.4% | 9.43 | 0.42 |
| 08/16 | 1,106 | 1,107 | 1,011 | 1,075 | -3.33% | 258,400 | 99億7868万 | -16.28% | 9.42 | 0.42 |
| 08/15 | 1,111 | 1,188 | 1,101 | 1,112 | -13.87% | 335,400 | 103億2214万 | -14.13% | 9.74 | 0.44 |
| 08/14 | 1,230 | 1,305 | 1,223 | 1,291 | +6.96% | 97,600 | 119億8370万 | -1.07% | 11.31 | 0.51 |
| 08/13 | 1,208 | 1,224 | 1,193 | 1,207 | +0.08% | 72,800 | 112億397万 | -7.72% | 10.57 | 0.47 |
| 08/10 | 1,226 | 1,228 | 1,198 | 1,206 | -1.87% | 54,200 | 111億9469万 | -8.29% | 10.56 | 0.47 |
| 08/09 | 1,192 | 1,250 | 1,192 | 1,229 | -4.13% | 138,100 | 114億819万 | -6.82% | 10.76 | 0.48 |
| 08/08 | 1,290 | 1,295 | 1,275 | 1,282 | -0.39% | 21,200 | 119億16万 | -3.03% | 11.23 | 0.5 |
| 08/07 | 1,264 | 1,290 | 1,243 | 1,287 | +1.82% | 51,600 | 119億4657万 | -3.01% | 11.27 | 0.5 |
| 08/06 | 1,300 | 1,301 | 1,264 | 1,264 | -3.07% | 65,000 | 117億3308万 | -5.11% | 11.07 | 0.5 |
