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 | 1,010 | 1,017 | 990 | 1,000 | 0% | 4,800 | 12億4000万 | -12.05% | 6.18 | 0.94 |
| 12/27 | 1,044 | 1,044 | 1,000 | 1,000 | +3.2% | 14,600 | 12億4000万 | -12.36% | 6.18 | 0.94 |
| 12/26 | 1,030 | 1,030 | 951 | 969 | -1.12% | 8,100 | 12億156万 | -15.37% | 5.99 | 0.91 |
| 12/25 | 1,066 | 1,079 | 980 | 980 | -9.76% | 21,300 | 12億1520万 | -14.78% | 6.06 | 0.92 |
| 12/21 | 1,085 | 1,090 | 1,050 | 1,086 | -1.99% | 12,400 | 13億4664万 | -5.89% | 6.71 | 1.02 |
| 12/20 | 1,124 | 1,124 | 1,062 | 1,108 | -1.42% | 9,900 | 13億7392万 | -3.99% | 6.85 | 1.04 |
| 12/19 | 1,071 | 1,141 | 1,066 | 1,124 | +3.69% | 13,100 | 13億9376万 | -2.68% | 6.95 | 1.05 |
| 12/18 | 1,073 | 1,120 | 1,073 | 1,084 | -4.32% | 14,300 | 13億4416万 | -6.79% | 6.7 | 1.01 |
| 12/17 | 1,166 | 1,173 | 1,110 | 1,133 | -3.41% | 9,200 | 14億492万 | -3.33% | 7 | 1.06 |
| 12/14 | 1,207 | 1,207 | 1,171 | 1,173 | -2.25% | 4,800 | 14億5452万 | -0.51% | 7.25 | 1.1 |
| 12/13 | 1,208 | 1,213 | 1,159 | 1,200 | +1.44% | 6,400 | 14億8800万 | +1.35% | 7.42 | 1.12 |
| 12/12 | 1,137 | 1,189 | 1,126 | 1,183 | +4.41% | 4,700 | 14億6692万 | -0.42% | 7.31 | 1.11 |
| 12/11 | 1,228 | 1,228 | 1,133 | 1,133 | -7.89% | 14,100 | 14億492万 | -4.71% | 7 | 1.06 |
| 12/10 | 1,279 | 1,279 | 1,225 | 1,230 | -3.83% | 29,700 | 15億2520万 | +3.1% | 7.6 | 1.15 |
| 12/07 | 1,188 | 1,279 | 1,188 | 1,279 | +7.12% | 9,800 | 15億8596万 | +7.21% | 7.9 | 1.2 |
| 12/06 | 1,237 | 1,245 | 1,186 | 1,194 | -3.48% | 11,100 | 14億8056万 | +0.17% | 7.38 | 1.12 |
| 12/05 | 1,253 | 1,253 | 1,132 | 1,237 | -0.64% | 26,600 | 15億3388万 | +3.69% | 7.64 | 1.16 |
| 12/04 | 1,273 | 1,288 | 1,234 | 1,245 | +2.64% | 17,100 | 15億4380万 | +4.8% | 7.69 | 1.16 |
| 12/03 | 1,234 | 1,234 | 1,200 | 1,213 | +2.54% | 13,000 | 15億412万 | +2.71% | 7.5 | 1.13 |
| 11/30 | 1,166 | 1,195 | 1,166 | 1,183 | +1.37% | 7,200 | 14億6692万 | +0.17% | 7.31 | 1.11 |
| 11/29 | 1,150 | 1,211 | 1,150 | 1,167 | +2.73% | 28,000 | 14億4708万 | -1.44% | 7.21 | 1.09 |
| 11/28 | 1,118 | 1,160 | 1,118 | 1,136 | +1.61% | 10,200 | 14億864万 | -4.62% | 7.02 | 1.06 |
| 11/27 | 1,142 | 1,142 | 1,114 | 1,118 | -0.97% | 4,300 | 13億8632万 | -6.68% | 6.91 | 1.05 |
| 11/26 | 1,125 | 1,129 | 1,120 | 1,129 | +0.53% | 3,700 | 13億9996万 | -6.54% | 6.98 | 1.06 |
| 11/22 | 1,100 | 1,123 | 1,090 | 1,123 | +3.22% | 8,800 | 13億9252万 | -7.88% | 6.94 | 1.05 |
| 11/21 | 1,090 | 1,106 | 1,082 | 1,088 | -1.09% | 12,100 | 13億4912万 | -11.54% | 6.72 | 1.02 |
| 11/20 | 1,120 | 1,120 | 1,092 | 1,100 | -0.9% | 3,300 | 13億6400万 | -11.36% | 6.8 | 1.03 |
| 11/19 | 1,066 | 1,123 | 1,060 | 1,110 | +4.52% | 19,900 | 13億7640万 | -11.27% | 6.86 | 1.04 |
| 11/16 | 1,107 | 1,127 | 1,050 | 1,062 | -3.89% | 22,200 | 13億1688万 | -15.71% | 6.56 | 0.99 |
| 11/15 | 1,168 | 1,168 | 1,080 | 1,105 | -2.9% | 43,100 | 13億7020万 | -13.13% | 6.83 | 1.03 |
| 11/14 | 1,330 | 1,385 | 1,100 | 1,138 | -12.8% | 105,000 | 14億1112万 | -11.09% | 7.03 | 1.06 |
| 11/13 | 1,238 | 1,305 | 1,228 | 1,305 | -0.76% | 9,400 | 16億1820万 | +1.08% | 8.06 | 1.22 |
| 11/12 | 1,293 | 1,320 | 1,272 | 1,315 | +1.23% | 7,100 | 16億3060万 | +1.54% | 8.13 | 1.23 |
| 11/09 | 1,322 | 1,335 | 1,268 | 1,299 | -1.37% | 12,800 | 16億1076万 | +0.08% | 8.03 | 1.22 |
| 11/08 | 1,315 | 1,342 | 1,306 | 1,317 | +1.7% | 13,400 | 16億3308万 | +0.92% | 8.14 | 1.23 |
| 11/07 | 1,230 | 1,301 | 1,229 | 1,295 | +7.02% | 13,500 | 16億580万 | -1.3% | 8 | 1.21 |
| 11/06 | 1,240 | 1,253 | 1,210 | 1,210 | -1.22% | 3,300 | 15億40万 | -8.19% | 7.48 | 1.13 |
| 11/05 | 1,204 | 1,234 | 1,204 | 1,225 | +0.08% | 2,400 | 15億1900万 | -7.76% | 7.57 | 1.15 |
| 11/02 | 1,266 | 1,280 | 1,185 | 1,224 | -2.16% | 14,100 | 15億1776万 | -8.45% | 7.56 | 1.15 |
| 11/01 | 1,247 | 1,312 | 1,220 | 1,251 | +2.12% | 15,200 | 15億5124万 | -6.99% | 7.73 | 1.17 |
| 10/31 | 1,143 | 1,392 | 1,125 | 1,225 | +10.06% | 98,700 | 15億1900万 | -9.46% | 7.57 | 1.15 |
| 10/30 | 1,058 | 1,124 | 1,030 | 1,113 | +2.96% | 18,000 | 13億8012万 | -18.22% | 6.88 | 1.04 |
| 10/29 | 1,205 | 1,213 | 1,081 | 1,081 | -10.29% | 36,400 | 13億4044万 | -21.27% | 6.68 | 1.01 |
| 10/26 | 1,300 | 1,314 | 1,188 | 1,205 | -4.59% | 20,800 | 14億9420万 | -13% | 7.45 | 1.13 |
| 10/25 | 1,328 | 1,328 | 1,263 | 1,263 | -5.25% | 19,000 | 15億6612万 | -9.33% | 7.81 | 1.18 |
| 10/24 | 1,332 | 1,356 | 1,330 | 1,333 | +0.83% | 6,400 | 16億5292万 | -4.72% | 8.24 | 1.25 |
| 10/23 | 1,389 | 1,389 | 1,322 | 1,322 | -3.5% | 12,700 | 16億3928万 | -5.64% | 8.17 | 1.24 |
| 10/22 | 1,386 | 1,390 | 1,370 | 1,370 | -1.08% | 3,600 | 16億9880万 | -2.35% | 8.47 | 1.28 |
| 10/19 | 1,379 | 1,387 | 1,365 | 1,385 | -1% | 6,800 | 17億1740万 | -1.28% | 8.56 | 1.3 |
| 10/18 | 1,408 | 1,414 | 1,399 | 1,399 | +1.52% | 3,100 | 17億3476万 | -0.29% | 8.65 | 1.31 |
| 10/17 | 1,333 | 1,410 | 1,333 | 1,378 | +2.68% | 15,800 | 17億872万 | -1.71% | 8.52 | 1.29 |
| 10/16 | 1,340 | 1,355 | 1,326 | 1,342 | +0.15% | 3,700 | 16億6408万 | -4.28% | 8.29 | 1.26 |
| 10/15 | 1,339 | 1,359 | 1,314 | 1,340 | -1.11% | 3,200 | 16億6160万 | -4.63% | 8.28 | 1.25 |
| 10/12 | 1,317 | 1,360 | 1,317 | 1,355 | +2.89% | 5,700 | 16億8020万 | -3.76% | 8.37 | 1.27 |
| 10/11 | 1,280 | 1,325 | 1,280 | 1,317 | -5.86% | 12,800 | 16億3308万 | -6.66% | 8.14 | 1.23 |
| 10/10 | 1,414 | 1,420 | 1,391 | 1,399 | -1.06% | 4,000 | 17億3476万 | -1.2% | 8.65 | 1.31 |
| 10/09 | 1,413 | 1,414 | 1,381 | 1,414 | +1.14% | 4,300 | 17億5336万 | -0.21% | 8.74 | 1.32 |
| 10/05 | 1,471 | 1,471 | 1,398 | 1,398 | -4.96% | 11,400 | 17億3352万 | -1.48% | 8.64 | 1.31 |
| 10/04 | 1,487 | 1,490 | 1,467 | 1,471 | -0.47% | 7,100 | 18億2404万 | +3.52% | 9.09 | 1.38 |
| 10/03 | 1,469 | 1,480 | 1,458 | 1,478 | +2.21% | 12,500 | 18億3272万 | +4.16% | 9.13 | 1.38 |
| 10/02 | 1,467 | 1,484 | 1,444 | 1,446 | -1.3% | 8,500 | 17億9304万 | +1.97% | 8.94 | 1.35 |
| 10/01 | 1,450 | 1,467 | 1,445 | 1,465 | +1.52% | 5,100 | 18億1660万 | +3.31% | 9.05 | 1.37 |
| 09/28 | 1,427 | 1,450 | 1,427 | 1,443 | +1.41% | 3,000 | 17億8932万 | +1.91% | 8.92 | 1.35 |
| 09/27 | 1,466 | 1,466 | 1,415 | 1,423 | -1.86% | 4,400 | 17億6452万 | +0.64% | 8.79 | 1.33 |
| 09/26 | 1,418 | 1,456 | 1,418 | 1,450 | +1.4% | 6,500 | 17億9800万 | +2.69% | 8.96 | 1.36 |
| 09/25 | 1,433 | 1,433 | 1,415 | 1,430 | +0.92% | 2,600 | 17億7320万 | +1.49% | 8.84 | 1.34 |
| 09/21 | 1,395 | 1,418 | 1,395 | 1,417 | +1.8% | 4,500 | 17億5708万 | +0.71% | 8.76 | 1.33 |
| 09/20 | 1,402 | 1,415 | 1,392 | 1,392 | -0.85% | 3,000 | 17億2608万 | -0.93% | 8.6 | 1.3 |
| 09/19 | 1,401 | 1,417 | 1,391 | 1,404 | +0.5% | 8,100 | 17億4096万 | -0.28% | 8.68 | 1.31 |
| 09/18 | 1,400 | 1,415 | 1,397 | 1,397 | -0.21% | 5,700 | 17億3228万 | -1.06% | 8.63 | 1.31 |
| 09/14 | 1,394 | 1,406 | 1,394 | 1,400 | +1.97% | 1,500 | 17億3600万 | -1.2% | 8.65 | 1.31 |
| 09/13 | 1,370 | 1,391 | 1,360 | 1,373 | +1.55% | 4,600 | 17億252万 | -3.38% | 8.49 | 1.28 |
| 09/12 | 1,389 | 1,394 | 1,352 | 1,352 | -2.73% | 5,800 | 16億7648万 | -5.39% | 8.36 | 1.26 |
| 09/11 | 1,390 | 1,395 | 1,389 | 1,390 | +0.65% | 2,300 | 17億2360万 | -3.34% | 8.59 | 1.3 |
| 09/10 | 1,430 | 1,430 | 1,380 | 1,381 | +0.29% | 3,900 | 17億1244万 | -4.36% | 8.53 | 1.29 |
| 09/07 | 1,402 | 1,407 | 1,372 | 1,377 | -2.13% | 5,500 | 17億748万 | -5.03% | 8.51 | 1.29 |
| 09/06 | 1,423 | 1,430 | 1,402 | 1,407 | -1.33% | 3,300 | 17億4468万 | -3.37% | 8.7 | 1.32 |
| 09/05 | 1,428 | 1,434 | 1,401 | 1,426 | -0.07% | 8,300 | 17億6824万 | -2.4% | 8.81 | 1.33 |
| 09/04 | 1,445 | 1,445 | 1,425 | 1,427 | -0.42% | 2,000 | 17億6948万 | -2.66% | 8.82 | 1.33 |
| 09/03 | 1,457 | 1,457 | 1,427 | 1,433 | -0.49% | 3,300 | 17億7692万 | -2.58% | 8.86 | 1.34 |
| 08/31 | 1,425 | 1,445 | 1,425 | 1,440 | -0.83% | 2,000 | 17億8560万 | -2.37% | 8.9 | 1.35 |
| 08/30 | 1,441 | 1,457 | 1,441 | 1,452 | +0.62% | 3,000 | 18億48万 | -1.83% | 8.97 | 1.36 |
| 08/29 | 1,444 | 1,455 | 1,433 | 1,443 | +0.98% | 3,600 | 17億8932万 | -2.7% | 8.92 | 1.35 |
| 08/28 | 1,462 | 1,462 | 1,421 | 1,429 | -1.31% | 7,200 | 17億7196万 | -3.84% | 8.83 | 1.34 |
| 08/27 | 1,431 | 1,448 | 1,431 | 1,448 | -0.14% | 5,300 | 17億9552万 | -2.56% | 8.95 | 1.35 |
| 08/24 | 1,418 | 1,450 | 1,415 | 1,450 | +2.69% | 7,600 | 17億9800万 | -2.29% | 8.96 | 1.36 |
| 08/23 | 1,407 | 1,422 | 1,403 | 1,412 | +1.22% | 6,100 | 17億5088万 | -4.79% | 8.73 | 1.32 |
| 08/22 | 1,370 | 1,399 | 1,370 | 1,395 | +1.9% | 6,500 | 17億2980万 | -6% | 8.62 | 1.31 |
| 08/21 | 1,390 | 1,397 | 1,369 | 1,369 | -1.51% | 9,100 | 16億9756万 | -7.81% | 8.46 | 1.28 |
| 08/20 | 1,385 | 1,391 | 1,367 | 1,390 | +1.68% | 6,900 | 17億2360万 | -6.52% | 8.59 | 1.3 |
| 08/17 | 1,435 | 1,435 | 1,328 | 1,367 | -0.94% | 27,500 | 16億9508万 | -8.01% | 8.45 | 1.28 |
| 08/16 | 1,451 | 1,456 | 1,350 | 1,380 | -4.96% | 29,100 | 17億1120万 | -7.13% | 8.53 | 1.29 |
| 08/15 | 1,510 | 1,510 | 1,440 | 1,452 | -3.65% | 42,600 | 18億48万 | -2.16% | 8.97 | 1.36 |
| 08/14 | 1,523 | 1,636 | 1,470 | 1,507 | -0.66% | 96,800 | 18億6868万 | +1.89% | 9.31 | 1.41 |
| 08/13 | 1,549 | 1,559 | 1,459 | 1,517 | -0.2% | 36,100 | 18億8108万 | +2.99% | 9.38 | 1.42 |
| 08/10 | 1,583 | 1,620 | 1,422 | 1,520 | -3% | 99,700 | 18億8480万 | +3.75% | 9.39 | 1.42 |
| 08/09 | 1,574 | 1,574 | 1,544 | 1,567 | -0.13% | 11,700 | 19億4308万 | +7.7% | 9.68 | 1.47 |
| 08/08 | 1,552 | 1,599 | 1,552 | 1,569 | +1.1% | 23,900 | 19億4556万 | +8.51% | 9.7 | 1.47 |
| 08/07 | 1,537 | 1,552 | 1,533 | 1,552 | +1.5% | 7,000 | 19億2448万 | +8.15% | 9.59 | 1.45 |
| 08/06 | 1,507 | 1,541 | 1,506 | 1,529 | +0.07% | 14,200 | 18億9596万 | +7.07% | 9.45 | 1.43 |
