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 |
|---|
| 2021 | 10/1, 株式分割 1→3 |
| 2018 |
| 12/26 | 2,437 | 2,477 | 2,357 | 2,420 | +0.97% | 4,345,500 | 9408億2818万 | -12.45% | 11.16 | 1.05 |
| 12/25 | 2,380 | 2,437 | 2,363 | 2,397 | -5.27% | 5,036,400 | 9317億5683万 | -13.94% | 11.05 | 1.04 |
| 12/21 | 2,463 | 2,533 | 2,450 | 2,530 | +4.12% | 7,519,200 | 9835億9310万 | -9.84% | 11.66 | 1.09 |
| 12/20 | 2,573 | 2,577 | 2,410 | 2,430 | -7.6% | 6,796,500 | 9447億1590万 | -13.98% | 11.2 | 1.05 |
| 12/19 | 2,623 | 2,673 | 2,597 | 2,630 | +0.77% | 3,680,400 | 1兆224億 | -7.75% | 12.12 | 1.14 |
| 12/18 | 2,573 | 2,653 | 2,557 | 2,610 | -1.26% | 3,043,200 | 1兆146億 | -8.9% | 12.03 | 1.13 |
| 12/17 | 2,620 | 2,697 | 2,617 | 2,643 | +1.8% | 3,816,900 | 1兆276億 | -8.47% | 12.19 | 1.14 |
| 12/14 | 2,617 | 2,647 | 2,553 | 2,597 | -2.01% | 6,078,000 | 1兆95億 | -10.92% | 11.97 | 1.12 |
| 12/13 | 2,660 | 2,687 | 2,620 | 2,650 | +0.25% | 3,594,000 | 1兆302億 | -10.05% | 12.22 | 1.14 |
| 12/12 | 2,613 | 2,703 | 2,610 | 2,643 | +2.45% | 5,095,200 | 1兆276億 | -11.15% | 12.19 | 1.14 |
| 12/11 | 2,620 | 2,627 | 2,547 | 2,580 | -2.27% | 5,417,400 | 1兆30億 | -14.09% | 11.89 | 1.11 |
| 12/10 | 2,620 | 2,657 | 2,583 | 2,640 | -3.3% | 5,733,000 | 1兆263億 | -13.04% | 12.17 | 1.14 |
| 12/07 | 2,803 | 2,817 | 2,690 | 2,730 | -1.21% | 7,136,400 | 1兆613億 | -11.13% | 12.59 | 1.18 |
| 12/06 | 2,917 | 2,923 | 2,720 | 2,763 | -6.64% | 7,489,200 | 1兆743億 | -10.95% | 12.74 | 1.19 |
| 12/05 | 2,997 | 3,020 | 2,923 | 2,960 | -2.84% | 4,033,200 | 1兆1507億 | -5.19% | 13.65 | 1.28 |
| 12/04 | 3,120 | 3,163 | 3,037 | 3,047 | -2.04% | 3,824,700 | 1兆1844億 | -2.54% | 14.05 | 1.32 |
| 12/03 | 3,080 | 3,140 | 3,050 | 3,110 | +4.25% | 4,231,800 | 1兆2090億 | -0.48% | 14.34 | 1.34 |
| 11/30 | 3,030 | 3,047 | 2,970 | 2,983 | -1.1% | 3,408,000 | 1兆1598億 | -4.41% | 13.75 | 1.29 |
| 11/29 | 3,133 | 3,143 | 3,000 | 3,017 | -0.66% | 3,501,300 | 1兆1727億 | -3.47% | 13.91 | 1.3 |
| 11/28 | 2,987 | 3,043 | 2,960 | 3,037 | +2.36% | 2,857,800 | 1兆1805億 | -3.17% | 14 | 1.31 |
| 11/27 | 2,990 | 3,003 | 2,900 | 2,967 | +0.68% | 2,986,500 | 1兆1533億 | -5.76% | 13.68 | 1.28 |
| 11/26 | 2,927 | 2,960 | 2,880 | 2,947 | +0.11% | 2,844,300 | 1兆1455億 | -6.96% | 13.58 | 1.27 |
| 11/22 | 2,990 | 2,990 | 2,917 | 2,943 | +0.57% | 3,326,400 | 1兆1442億 | -7.65% | 13.57 | 1.27 |
| 11/21 | 2,847 | 2,970 | 2,837 | 2,927 | +1.15% | 3,869,400 | 1兆1378億 | -8.83% | 13.49 | 1.26 |
| 11/20 | 2,850 | 2,937 | 2,843 | 2,893 | -1.92% | 3,383,100 | 1兆1248億 | -10.59% | 13.34 | 1.25 |
| 11/19 | 2,907 | 2,970 | 2,883 | 2,950 | +0.57% | 2,843,400 | 1兆1468億 | -9.59% | 13.6 | 1.27 |
| 11/16 | 2,993 | 3,037 | 2,927 | 2,933 | -1.68% | 3,814,800 | 1兆1403億 | -10.68% | 13.52 | 1.27 |
| 11/15 | 2,993 | 3,063 | 2,970 | 2,983 | -3.14% | 3,562,800 | 1兆1598億 | -9.87% | 13.75 | 1.29 |
| 11/14 | 3,067 | 3,120 | 3,040 | 3,080 | +3.01% | 5,475,600 | 1兆1974億 | -7.54% | 14.2 | 1.33 |
| 11/13 | 2,950 | 3,007 | 2,893 | 2,990 | -6.27% | 7,839,300 | 1兆1624億 | -10.93% | 13.78 | 1.29 |
| 11/12 | 3,250 | 3,273 | 3,163 | 3,190 | -4.01% | 3,942,600 | 1兆2401億 | -5.82% | 14.71 | 1.38 |
| 11/09 | 3,367 | 3,387 | 3,313 | 3,323 | -1.19% | 3,657,300 | 1兆2920億 | -2.54% | 15.32 | 1.44 |
| 11/08 | 3,437 | 3,453 | 3,353 | 3,363 | -0.3% | 2,504,400 | 1兆3075億 | -2.11% | 15.51 | 1.45 |
| 11/07 | 3,337 | 3,473 | 3,333 | 3,373 | +1% | 4,027,800 | 1兆3114億 | -2.62% | 15.55 | 1.46 |
| 11/06 | 3,317 | 3,367 | 3,283 | 3,340 | -1.86% | 5,459,100 | 1兆2984億 | -4.35% | 15.4 | 1.44 |
| 11/05 | 3,433 | 3,493 | 3,393 | 3,403 | -4.31% | 4,814,100 | 1兆3231億 | -3.42% | 15.69 | 1.47 |
| 11/02 | 3,410 | 3,583 | 3,350 | 3,557 | +2.01% | 7,104,900 | 1兆3827億 | +0.1% | 16.4 | 1.54 |
| 11/01 | 3,750 | 3,750 | 3,477 | 3,487 | +7.28% | 9,429,300 | 1兆3555億 | -2.58% | 16.07 | 1.51 |
| 10/31 | 3,213 | 3,263 | 3,147 | 3,250 | +6.09% | 5,503,500 | 1兆2635億 | -9.97% | 14.98 | 1.4 |
| 10/30 | 2,953 | 3,110 | 2,920 | 3,063 | +2% | 5,129,400 | 1兆1909億 | -15.98% | 14.12 | 1.32 |
| 10/29 | 2,993 | 3,043 | 2,983 | 3,003 | -0.44% | 3,313,500 | 1兆1676億 | -18.67% | 13.85 | 1.3 |
| 10/26 | 3,110 | 3,170 | 3,000 | 3,017 | -2.27% | 4,972,800 | 1兆1727億 | -19.25% | 13.91 | 1.3 |
| 10/25 | 3,083 | 3,123 | 3,073 | 3,087 | -5.99% | 5,574,900 | 1兆2000億 | -18.3% | 14.23 | 1.33 |
| 10/24 | 3,360 | 3,370 | 3,260 | 3,283 | -1.6% | 4,380,900 | 1兆2764億 | -13.87% | 15.14 | 1.42 |
| 10/23 | 3,420 | 3,427 | 3,337 | 3,337 | -3.19% | 3,298,500 | 1兆2972億 | -13.02% | 15.38 | 1.44 |
| 10/22 | 3,403 | 3,467 | 3,363 | 3,447 | -0.19% | 2,524,200 | 1兆3399億 | -10.48% | 15.89 | 1.49 |
| 10/19 | 3,393 | 3,477 | 3,370 | 3,453 | -1.89% | 3,803,400 | 1兆3425億 | -10.67% | 15.92 | 1.49 |
| 10/18 | 3,570 | 3,613 | 3,513 | 3,520 | -1.4% | 2,258,400 | 1兆3684億 | -9.47% | 16.23 | 1.52 |
| 10/17 | 3,670 | 3,687 | 3,540 | 3,570 | -0.09% | 3,935,100 | 1兆3879億 | -8.58% | 16.46 | 1.54 |
| 10/16 | 3,487 | 3,573 | 3,463 | 3,573 | +2.58% | 3,204,600 | 1兆3892億 | -8.91% | 16.47 | 1.54 |
| 10/15 | 3,530 | 3,557 | 3,477 | 3,483 | -2.25% | 3,391,200 | 1兆3542億 | -11.7% | 16.06 | 1.5 |
| 10/12 | 3,413 | 3,570 | 3,413 | 3,563 | +1.42% | 5,921,700 | 1兆3853億 | -10.31% | 16.43 | 1.54 |
| 10/11 | 3,503 | 3,593 | 3,407 | 3,513 | -6.23% | 6,782,400 | 1兆3658億 | -12.08% | 16.2 | 1.52 |
| 10/10 | 3,763 | 3,797 | 3,697 | 3,747 | +0.63% | 2,868,600 | 1兆4565億 | -6.8% | 17.27 | 1.62 |
| 10/09 | 3,673 | 3,810 | 3,657 | 3,723 | -1.33% | 5,250,000 | 1兆4475億 | -7.77% | 17.17 | 1.61 |
| 10/05 | 3,863 | 3,893 | 3,763 | 3,773 | -4.79% | 6,069,000 | 1兆4669億 | -6.88% | 17.4 | 1.63 |
| 10/04 | 4,047 | 4,077 | 3,940 | 3,963 | -2.62% | 5,148,900 | 1兆5408億 | -2.53% | 18.27 | 1.71 |
| 10/03 | 4,050 | 4,110 | 4,043 | 4,070 | -0.16% | 2,420,700 | 1兆5823億 | +0.02% | 18.76 | 1.76 |
| 10/02 | 4,160 | 4,177 | 4,063 | 4,077 | -1.61% | 3,850,200 | 1兆5848億 | +0.24% | 18.79 | 1.76 |
| 10/01 | 4,140 | 4,170 | 4,113 | 4,143 | +0.32% | 3,275,400 | 1兆6108億 | +2.05% | 19.1 | 1.79 |
| 09/28 | 4,290 | 4,293 | 4,103 | 4,130 | -1.59% | 4,194,000 | 1兆6056億 | +2.05% | 19.04 | 1.78 |
| 09/27 | 4,290 | 4,313 | 4,197 | 4,197 | -1.41% | 3,141,600 | 1兆6315億 | +4.03% | 19.35 | 1.81 |
| 09/26 | 4,137 | 4,313 | 4,137 | 4,257 | +2.41% | 3,561,000 | 1兆6548億 | +5.99% | 19.62 | 1.84 |
| 09/25 | 4,150 | 4,187 | 4,133 | 4,157 | -1.97% | 3,154,200 | 1兆6159億 | +4.1% | 19.16 | 1.8 |
| 09/21 | 4,160 | 4,247 | 4,137 | 4,240 | +3.75% | 4,447,800 | 1兆6483億 | +6.69% | 19.55 | 1.83 |
| 09/20 | 4,090 | 4,120 | 4,050 | 4,087 | +0.57% | 3,176,400 | 1兆5887億 | +3.46% | 18.84 | 1.77 |
| 09/19 | 4,050 | 4,117 | 4,003 | 4,063 | +3.31% | 3,167,700 | 1兆5797億 | +3.37% | 18.73 | 1.76 |
| 09/18 | 3,853 | 3,940 | 3,800 | 3,933 | +1.11% | 3,824,700 | 1兆5291億 | +0.47% | 18.13 | 1.7 |
| 09/14 | 3,770 | 3,893 | 3,740 | 3,890 | +5.61% | 5,426,100 | 1兆5123億 | -0.23% | 17.93 | 1.68 |
| 09/13 | 3,667 | 3,787 | 3,620 | 3,683 | -3.91% | 5,061,600 | 1兆4319億 | -5.41% | 16.98 | 1.59 |
| 09/12 | 4,003 | 4,003 | 3,820 | 3,833 | -4.25% | 3,635,100 | 1兆4902億 | -1.73% | 17.67 | 1.66 |
| 09/11 | 3,993 | 4,017 | 3,970 | 4,003 | +1.44% | 1,943,700 | 1兆5563億 | +2.6% | 18.46 | 1.73 |
| 09/10 | 3,977 | 4,003 | 3,937 | 3,947 | -1.82% | 2,777,700 | 1兆5343億 | +1.3% | 18.19 | 1.7 |
| 09/07 | 4,057 | 4,070 | 3,970 | 4,020 | -2.66% | 3,018,600 | 1兆5628億 | +3.29% | 18.53 | 1.74 |
| 09/06 | 4,123 | 4,153 | 4,080 | 4,130 | -0.96% | 1,898,100 | 1兆6056億 | +6.25% | 19.04 | 1.78 |
| 09/05 | 4,150 | 4,193 | 4,127 | 4,170 | +0.72% | 2,051,400 | 1兆6211億 | +7.56% | 19.22 | 1.8 |
| 09/04 | 4,163 | 4,170 | 4,110 | 4,140 | +0.49% | 1,816,500 | 1兆6095億 | +6.98% | 19.09 | 1.79 |
| 09/03 | 4,117 | 4,160 | 4,110 | 4,120 | -1.04% | 1,757,100 | 1兆6017億 | +6.65% | 18.99 | 1.78 |
| 08/31 | 4,070 | 4,177 | 4,060 | 4,163 | +1.22% | 2,691,000 | 1兆6185億 | +8.11% | 19.19 | 1.8 |
| 08/30 | 4,167 | 4,193 | 4,113 | 4,113 | 0% | 2,939,100 | 1兆5991億 | +7.17% | 18.96 | 1.78 |
| 08/29 | 4,100 | 4,140 | 4,093 | 4,113 | +1.56% | 2,554,800 | 1兆5991億 | +7.48% | 18.96 | 1.78 |
| 08/28 | 4,067 | 4,133 | 4,037 | 4,050 | +1.08% | 2,851,800 | 1兆5745億 | +6.08% | 18.67 | 1.75 |
| 08/27 | 3,930 | 4,017 | 3,910 | 4,007 | +2.74% | 2,273,100 | 1兆5576億 | +5.19% | 18.47 | 1.73 |
| 08/24 | 3,847 | 3,907 | 3,833 | 3,900 | +1.74% | 1,784,700 | 1兆5162億 | +2.6% | 17.98 | 1.68 |
| 08/23 | 3,853 | 3,863 | 3,817 | 3,833 | +0.79% | 1,636,800 | 1兆4902億 | +0.85% | 17.67 | 1.66 |
| 08/22 | 3,730 | 3,807 | 3,703 | 3,803 | +1.42% | 1,743,000 | 1兆4786億 | -0.04% | 17.53 | 1.64 |
| 08/21 | 3,660 | 3,763 | 3,660 | 3,750 | +1.72% | 2,241,300 | 1兆4578億 | -1.55% | 17.29 | 1.62 |
| 08/20 | 3,680 | 3,713 | 3,653 | 3,687 | +0.27% | 1,217,100 | 1兆4332億 | -3.31% | 17 | 1.59 |
| 08/17 | 3,670 | 3,717 | 3,653 | 3,677 | +1.19% | 1,793,100 | 1兆4293億 | -3.8% | 16.95 | 1.59 |
| 08/16 | 3,527 | 3,650 | 3,520 | 3,633 | +0.65% | 2,561,400 | 1兆4125億 | -5.13% | 16.75 | 1.57 |
| 08/15 | 3,637 | 3,647 | 3,573 | 3,610 | -1.28% | 1,868,400 | 1兆4034億 | -5.99% | 16.64 | 1.56 |
| 08/14 | 3,607 | 3,663 | 3,603 | 3,657 | +3% | 2,386,200 | 1兆4216億 | -5.12% | 16.86 | 1.58 |
| 08/13 | 3,660 | 3,670 | 3,547 | 3,550 | -5.25% | 4,240,500 | 1兆3801億 | -8.13% | 16.37 | 1.53 |
| 08/10 | 3,873 | 3,877 | 3,733 | 3,747 | -2.94% | 3,217,200 | 1兆4565億 | -3.21% | 17.27 | 1.62 |
| 08/09 | 3,867 | 3,907 | 3,857 | 3,860 | +0.09% | 1,679,700 | 1兆5006億 | -0.1% | 17.8 | 1.67 |
| 08/08 | 3,850 | 3,960 | 3,850 | 3,857 | -0.09% | 2,484,900 | 1兆4993億 | +0.02% | 17.78 | 1.67 |
| 08/07 | 3,843 | 3,877 | 3,827 | 3,860 | 0% | 1,495,800 | 1兆5006億 | +0.1% | 17.8 | 1.67 |
| 08/06 | 3,880 | 3,903 | 3,847 | 3,860 | -0.52% | 1,217,400 | 1兆5006億 | +0.21% | 17.8 | 1.67 |
| 08/03 | 3,890 | 3,907 | 3,853 | 3,880 | -0.26% | 1,794,600 | 1兆5084億 | +0.81% | 17.89 | 1.68 |
| 08/02 | 3,937 | 3,980 | 3,887 | 3,890 | -2.26% | 2,253,000 | 1兆5123億 | +1.2% | 17.93 | 1.68 |
