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 | 4,400 | 4,520 | 4,370 | 4,490 | +0.56% | 172,100 | 1909億7205万 | -9.27% | 8.49 | 1.17 |
| 12/27 | 4,525 | 4,540 | 4,375 | 4,465 | +3.24% | 230,300 | 1899億873万 | -10.23% | 8.44 | 1.17 |
| 12/26 | 4,255 | 4,340 | 4,205 | 4,325 | +1.05% | 145,900 | 1839億5415万 | -13.36% | 8.18 | 1.13 |
| 12/25 | 4,380 | 4,440 | 4,275 | 4,280 | -5.83% | 222,800 | 1820億4017万 | -14.76% | 8.09 | 1.12 |
| 12/21 | 4,560 | 4,630 | 4,510 | 4,545 | -1.09% | 272,200 | 1933億1135万 | -9.96% | 8.6 | 1.19 |
| 12/20 | 4,760 | 4,775 | 4,565 | 4,595 | -5.06% | 258,700 | 1954億3799万 | -9.46% | 8.69 | 1.2 |
| 12/19 | 4,835 | 4,925 | 4,780 | 4,840 | -0.41% | 256,700 | 2058億5851万 | -5.14% | 9.15 | 1.27 |
| 12/18 | 4,800 | 4,960 | 4,755 | 4,860 | -0.61% | 217,300 | 2067億917万 | -5% | 9.19 | 1.27 |
| 12/17 | 4,955 | 5,100 | 4,885 | 4,890 | +0.2% | 263,400 | 2079億8515万 | -4.79% | 9.25 | 1.28 |
| 12/14 | 4,995 | 5,070 | 4,825 | 4,880 | -2.4% | 295,200 | 2075億5982万 | -5.35% | 9.23 | 1.28 |
| 12/13 | 4,925 | 5,050 | 4,925 | 5,000 | +1.52% | 338,100 | 2126億6376万 | -3.4% | 9.46 | 1.31 |
| 12/12 | 4,940 | 5,030 | 4,880 | 4,925 | +1.97% | 398,300 | 2094億7380万 | -5.18% | 9.31 | 1.29 |
| 12/11 | 4,930 | 4,955 | 4,800 | 4,830 | -1.02% | 314,500 | 2054億3319万 | -7.42% | 9.13 | 1.26 |
| 12/10 | 5,000 | 5,010 | 4,850 | 4,880 | -4.87% | 275,200 | 2075億5982万 | -6.94% | 9.23 | 1.28 |
| 12/07 | 5,140 | 5,220 | 5,100 | 5,130 | +1.18% | 237,600 | 2181億9301万 | -2.71% | 9.7 | 1.34 |
| 12/06 | 5,210 | 5,250 | 5,050 | 5,070 | -3.43% | 225,600 | 2156億4105万 | -4.03% | 9.59 | 1.33 |
| 12/05 | 5,280 | 5,300 | 5,160 | 5,250 | -2.96% | 237,300 | 2232億9694万 | -0.79% | 9.93 | 1.37 |
| 12/04 | 5,510 | 5,600 | 5,410 | 5,410 | -2.87% | 267,100 | 2301億218万 | +2.37% | 10.23 | 1.41 |
| 12/03 | 5,480 | 5,590 | 5,470 | 5,570 | +4.7% | 282,200 | 2369億742万 | +5.81% | 10.53 | 1.46 |
| 11/30 | 5,360 | 5,420 | 5,260 | 5,320 | -0.19% | 255,700 | 2262億7424万 | +1.6% | 10.06 | 1.39 |
| 11/29 | 5,500 | 5,500 | 5,320 | 5,330 | -1.84% | 187,200 | 2266億9956万 | +2.13% | 10.08 | 1.39 |
| 11/28 | 5,310 | 5,450 | 5,260 | 5,430 | +4.22% | 339,100 | 2309億5284万 | +4.2% | 10.27 | 1.42 |
| 11/27 | 5,200 | 5,250 | 5,110 | 5,210 | +1.56% | 144,500 | 2215億9563万 | +0.21% | 9.85 | 1.36 |
| 11/26 | 5,080 | 5,210 | 5,080 | 5,130 | +0.98% | 400,200 | 2181億9301万 | -1.4% | 9.7 | 1.34 |
| 11/22 | 5,060 | 5,140 | 4,950 | 5,080 | -0.39% | 459,000 | 2160億6638万 | -2.48% | 9.61 | 1.33 |
| 11/21 | 4,920 | 5,100 | 4,885 | 5,100 | +3.55% | 239,500 | 2169億1703万 | -2.28% | 9.64 | 1.33 |
| 11/20 | 4,975 | 4,980 | 4,880 | 4,925 | -2.48% | 167,500 | 2094億7380万 | -5.94% | 9.31 | 1.29 |
| 11/19 | 4,960 | 5,100 | 4,960 | 5,050 | +1.81% | 270,900 | 2147億9039万 | -3.85% | 9.55 | 1.32 |
| 11/16 | 5,210 | 5,240 | 4,950 | 4,960 | -4.8% | 350,500 | 2109億6244万 | -5.78% | 9.38 | 1.3 |
| 11/15 | 5,220 | 5,330 | 5,190 | 5,210 | -1.33% | 200,800 | 2215億9563万 | -1.34% | 9.85 | 1.36 |
| 11/14 | 5,180 | 5,290 | 5,160 | 5,280 | +2.13% | 314,000 | 2245億7293万 | -0.02% | 9.99 | 1.38 |
| 11/13 | 5,160 | 5,190 | 5,020 | 5,170 | -3.72% | 259,800 | 2198億9432万 | -2.19% | 9.78 | 1.35 |
| 11/12 | 5,140 | 5,380 | 5,090 | 5,370 | -0.56% | 457,900 | 2284億87万 | +1.36% | 10.16 | 1.4 |
| 11/09 | 5,360 | 5,430 | 5,250 | 5,400 | +0.37% | 322,900 | 2296億7686万 | +1.62% | 10.21 | 1.41 |
| 11/08 | 5,500 | 5,520 | 5,370 | 5,380 | -1.1% | 271,300 | 2288億2620万 | +0.71% | 10.17 | 1.41 |
| 11/07 | 5,570 | 5,590 | 5,410 | 5,440 | -1.27% | 262,800 | 2313億7817万 | +1.28% | 10.29 | 1.42 |
| 11/06 | 5,510 | 5,570 | 5,480 | 5,510 | +0.18% | 183,600 | 2343億5546万 | +2.07% | 10.42 | 1.44 |
| 11/05 | 5,560 | 5,590 | 5,490 | 5,500 | -1.61% | 258,400 | 2339億3013万 | +1.4% | 10.4 | 1.44 |
| 11/02 | 5,360 | 5,600 | 5,360 | 5,590 | +3.71% | 459,900 | 2377億5808万 | +2.66% | 10.57 | 1.46 |
| 11/01 | 5,370 | 5,450 | 5,330 | 5,390 | +1.7% | 440,400 | 2292億5153万 | -1.28% | 10.19 | 1.41 |
| 10/31 | 5,130 | 5,300 | 5,040 | 5,300 | +4.54% | 372,200 | 2254億2358万 | -3.5% | 10.02 | 1.39 |
| 10/30 | 4,830 | 5,110 | 4,825 | 5,070 | +3.89% | 249,600 | 2156億4105万 | -8.27% | 9.59 | 1.33 |
| 10/29 | 4,955 | 5,030 | 4,875 | 4,880 | +0.31% | 270,400 | 2075億5982万 | -12.37% | 9.23 | 1.28 |
| 10/26 | 4,990 | 5,040 | 4,850 | 4,865 | -0.61% | 395,400 | 2069億2183万 | -13.54% | 9.2 | 1.27 |
| 10/25 | 4,910 | 4,950 | 4,875 | 4,895 | -4.77% | 310,200 | 2081億9782万 | -13.99% | 9.26 | 1.28 |
| 10/24 | 5,240 | 5,290 | 5,120 | 5,140 | 0% | 381,800 | 2186億1834万 | -10.53% | 9.72 | 1.34 |
| 10/23 | 5,270 | 5,290 | 5,130 | 5,140 | -2.84% | 188,400 | 2186億1834万 | -11.13% | 9.72 | 1.34 |
| 10/22 | 5,210 | 5,340 | 5,170 | 5,290 | +0.19% | 218,000 | 2249億9825万 | -9.08% | 10 | 1.38 |
| 10/19 | 5,280 | 5,310 | 5,250 | 5,280 | -1.31% | 289,900 | 2245億7293万 | -9.74% | 9.99 | 1.38 |
| 10/18 | 5,420 | 5,430 | 5,330 | 5,350 | -3.08% | 380,600 | 2275億5022万 | -9.17% | 10.12 | 1.4 |
| 10/17 | 5,500 | 5,570 | 5,470 | 5,520 | +3.95% | 309,200 | 2347億8079万 | -6.88% | 10.44 | 1.44 |
| 10/16 | 5,340 | 5,390 | 5,260 | 5,310 | -0.75% | 208,300 | 2258億4891万 | -10.95% | 10.04 | 1.39 |
| 10/15 | 5,390 | 5,540 | 5,330 | 5,350 | -0.74% | 472,100 | 2275億5022万 | -11.1% | 10.12 | 1.4 |
| 10/12 | 5,140 | 5,410 | 5,140 | 5,390 | +3.45% | 523,700 | 2292億5153万 | -11.32% | 10.19 | 1.41 |
| 10/11 | 5,120 | 5,250 | 5,060 | 5,210 | -3.52% | 555,500 | 2215億9563万 | -15.09% | 9.85 | 1.36 |
| 10/10 | 5,450 | 5,450 | 5,280 | 5,400 | -1.28% | 985,000 | 2296億7686万 | -12.93% | 10.21 | 1.41 |
| 10/09 | 5,650 | 5,670 | 5,450 | 5,470 | -5.53% | 627,300 | 2326億5415万 | -12.63% | 10.34 | 1.43 |
| 10/05 | 6,020 | 6,030 | 5,770 | 5,790 | -4.93% | 485,000 | 2462億6463万 | -8.47% | 10.95 | 1.51 |
| 10/04 | 6,210 | 6,260 | 6,080 | 6,090 | -0.33% | 246,400 | 2590億2445万 | -4.55% | 11.52 | 1.59 |
| 10/03 | 6,160 | 6,230 | 6,110 | 6,110 | -0.16% | 223,600 | 2598億7511万 | -4.86% | 11.55 | 1.6 |
| 10/02 | 6,210 | 6,270 | 6,100 | 6,120 | -0.65% | 279,300 | 2603億44万 | -5.28% | 11.57 | 1.6 |
| 10/01 | 6,080 | 6,220 | 6,020 | 6,160 | +2.33% | 287,700 | 2620億175万 | -5.14% | 11.65 | 1.61 |
| 09/28 | 6,060 | 6,090 | 5,990 | 6,020 | +1.01% | 249,500 | 2560億4716万 | -7.75% | 11.38 | 1.57 |
| 09/27 | 6,170 | 6,170 | 5,960 | 5,960 | -3.56% | 351,000 | 2534億9520万 | -9.13% | 11.27 | 1.56 |
| 09/26 | 6,160 | 6,220 | 6,100 | 6,180 | -0.16% | 304,300 | 2628億5240万 | -6.22% | 11.69 | 1.62 |
| 09/25 | 6,140 | 6,310 | 6,130 | 6,190 | +1.14% | 364,300 | 2632億7773万 | -6.38% | 11.71 | 1.62 |
| 09/21 | 6,290 | 6,300 | 6,030 | 6,120 | -3.16% | 638,900 | 2603億44万 | -7.8% | 11.57 | 1.6 |
| 09/20 | 6,470 | 6,480 | 6,280 | 6,320 | -2.17% | 387,800 | 2688億699万 | -5.18% | 11.95 | 1.65 |
| 09/19 | 6,430 | 6,510 | 6,350 | 6,460 | +3.36% | 329,200 | 2747億6157万 | -3.44% | 12.22 | 1.69 |
| 09/18 | 6,130 | 6,290 | 6,040 | 6,250 | +1.96% | 215,600 | 2658億2970万 | -6.9% | 11.82 | 1.63 |
| 09/14 | 6,060 | 6,210 | 6,060 | 6,130 | +2.68% | 340,200 | 2607億2576万 | -8.98% | 11.59 | 1.6 |
| 09/13 | 6,020 | 6,130 | 5,930 | 5,970 | -1.97% | 420,600 | 2539億2052万 | -11.91% | 11.29 | 1.56 |
| 09/12 | 6,260 | 6,300 | 6,070 | 6,090 | -3.03% | 375,900 | 2590億2445万 | -10.8% | 11.52 | 1.59 |
| 09/11 | 6,270 | 6,340 | 6,210 | 6,280 | -0.63% | 287,100 | 2671億568万 | -8.49% | 11.88 | 1.64 |
| 09/10 | 6,380 | 6,430 | 6,300 | 6,320 | -0.94% | 339,400 | 2688億699万 | -8.25% | 11.95 | 1.65 |
| 09/07 | 6,510 | 6,520 | 6,350 | 6,380 | -4.49% | 381,400 | 2713億5895万 | -7.64% | 12.07 | 1.67 |
| 09/06 | 6,870 | 6,880 | 6,670 | 6,680 | -2.77% | 247,600 | 2841億1878万 | -4.13% | 12.63 | 1.75 |
| 09/05 | 6,830 | 6,900 | 6,820 | 6,870 | +0.73% | 242,400 | 2922億 | -2.08% | 12.99 | 1.8 |
| 09/04 | 6,850 | 6,870 | 6,820 | 6,820 | -0.58% | 163,100 | 2900億7336万 | -3.32% | 12.9 | 1.78 |
| 09/03 | 6,960 | 7,090 | 6,840 | 6,860 | -0.29% | 275,900 | 2917億7467万 | -3.23% | 12.97 | 1.79 |
| 08/31 | 7,000 | 7,020 | 6,740 | 6,880 | -3.1% | 586,600 | 2926億2533万 | -3.37% | 13.01 | 1.8 |
| 08/30 | 7,220 | 7,250 | 7,080 | 7,100 | -0.7% | 268,500 | 3019億8253万 | -0.81% | 13.43 | 1.86 |
| 08/29 | 7,100 | 7,210 | 7,090 | 7,150 | +0.42% | 164,600 | 3041億917万 | -0.36% | 13.52 | 1.87 |
| 08/28 | 7,170 | 7,230 | 7,110 | 7,120 | +0.28% | 213,200 | 3028億3319万 | -1% | 13.46 | 1.86 |
| 08/27 | 6,950 | 7,120 | 6,940 | 7,100 | +2.16% | 172,900 | 3019億8253万 | -1.5% | 13.43 | 1.86 |
| 08/24 | 6,950 | 6,960 | 6,840 | 6,950 | 0% | 264,500 | 2956億262万 | -3.74% | 13.14 | 1.82 |
| 08/23 | 6,910 | 7,000 | 6,880 | 6,950 | +1.46% | 254,000 | 2956億262万 | -4.03% | 13.14 | 1.82 |
| 08/22 | 6,780 | 6,920 | 6,780 | 6,850 | +1.93% | 237,100 | 2913億4935万 | -5.76% | 12.95 | 1.79 |
| 08/21 | 6,700 | 6,740 | 6,660 | 6,720 | -0.44% | 188,700 | 2858億2009万 | -7.86% | 12.71 | 1.76 |
| 08/20 | 6,810 | 6,850 | 6,720 | 6,750 | -1.03% | 210,400 | 2870億9607万 | -7.8% | 12.77 | 1.77 |
| 08/17 | 6,900 | 6,910 | 6,790 | 6,820 | +0.29% | 221,700 | 2900億7336万 | -7.14% | 12.9 | 1.78 |
| 08/16 | 6,800 | 6,870 | 6,700 | 6,800 | -2.16% | 271,000 | 2892億2271万 | -7.65% | 12.86 | 1.78 |
| 08/15 | 7,050 | 7,070 | 6,920 | 6,950 | -1.14% | 208,100 | 2956億262万 | -6% | 13.14 | 1.82 |
| 08/14 | 6,900 | 7,080 | 6,900 | 7,030 | +3.23% | 312,200 | 2990億524万 | -5.41% | 13.29 | 1.84 |
| 08/13 | 7,050 | 7,110 | 6,810 | 6,810 | -5.15% | 434,200 | 2896億4804万 | -8.69% | 12.88 | 1.78 |
| 08/10 | 7,240 | 7,240 | 7,120 | 7,180 | -0.55% | 306,200 | 3053億8515万 | -4.1% | 13.58 | 1.88 |
| 08/09 | 7,060 | 7,290 | 7,060 | 7,220 | +3.44% | 337,500 | 3070億8646万 | -3.73% | 13.65 | 1.89 |
| 08/08 | 6,950 | 7,160 | 6,900 | 6,980 | +1.01% | 307,000 | 2968億7860万 | -7.17% | 13.2 | 1.83 |
| 08/07 | 6,920 | 7,080 | 6,740 | 6,910 | +1.32% | 524,600 | 2939億131万 | -8.44% | 13.07 | 1.81 |
| 08/06 | 7,120 | 7,260 | 6,740 | 6,820 | -13.34% | 1,503,800 | 2900億7336万 | -10.03% | 12.9 | 1.78 |
