株価チャート
2018/08/01~2018/12/25
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 |
12/25 | 305 | 316 | 303 | 312 | -3.41% | 3,179,900 | 531億703万 | -14.99% | 9.66 | 0.44 |
12/21 | 330 | 336 | 321 | 323 | -3.87% | 2,679,300 | 549億7939万 | -12.94% | 10 | 0.46 |
12/20 | 343 | 346 | 336 | 336 | -2.89% | 2,763,700 | 571億9218万 | -10.16% | 10.4 | 0.47 |
12/19 | 341 | 348 | 341 | 346 | +0.87% | 1,701,500 | 588億9433万 | -8.22% | 10.71 | 0.49 |
12/18 | 342 | 349 | 341 | 343 | -1.44% | 2,561,200 | 583億8369万 | -9.5% | 10.62 | 0.48 |
12/17 | 351 | 355 | 348 | 348 | -1.69% | 1,466,000 | 592億3476万 | -8.9% | 10.77 | 0.49 |
12/14 | 362 | 363 | 354 | 354 | -3.01% | 2,113,500 | 602億5605万 | -7.81% | 10.96 | 0.5 |
12/13 | 361 | 367 | 361 | 365 | +1.67% | 1,254,400 | 621億2841万 | -5.68% | 11.3 | 0.51 |
12/12 | 356 | 366 | 356 | 359 | +1.41% | 1,399,900 | 611億712万 | -7.47% | 11.11 | 0.51 |
12/11 | 364 | 365 | 352 | 354 | -2.21% | 1,423,600 | 602億5605万 | -9.46% | 10.96 | 0.5 |
12/10 | 362 | 364 | 356 | 362 | -1.36% | 1,407,700 | 616億1777万 | -7.89% | 11.2 | 0.51 |
12/07 | 369 | 370 | 363 | 367 | 0% | 1,926,200 | 624億6884万 | -6.85% | 11.36 | 0.52 |
12/06 | 374 | 377 | 366 | 367 | -3.93% | 2,252,200 | 624億6884万 | -7.09% | 11.36 | 0.52 |
12/05 | 381 | 384 | 376 | 382 | -1.29% | 1,489,400 | 650億2207万 | -4.02% | 11.82 | 0.54 |
12/04 | 395 | 396 | 387 | 387 | -2.03% | 1,511,200 | 658億7314万 | -3.25% | 11.98 | 0.55 |
12/03 | 393 | 398 | 391 | 395 | +1.28% | 1,321,600 | 672億3486万 | -1.5% | 12.23 | 0.56 |
11/30 | 391 | 391 | 388 | 390 | 0% | 1,026,200 | 663億8378万 | -2.99% | 12.07 | 0.55 |
11/29 | 393 | 397 | 388 | 390 | -0.76% | 1,584,200 | 663億8378万 | -3.23% | 12.07 | 0.55 |
11/28 | 387 | 393 | 384 | 393 | +2.34% | 1,620,100 | 668億9443万 | -2.72% | 12.16 | 0.55 |
11/27 | 387 | 392 | 383 | 384 | 0% | 1,186,800 | 653億6249万 | -5.42% | 11.89 | 0.54 |
11/26 | 380 | 385 | 379 | 384 | +1.05% | 756,700 | 653億6249万 | -5.88% | 11.89 | 0.54 |
11/22 | 385 | 387 | 379 | 380 | -0.78% | 1,291,000 | 646億8164万 | -7.54% | 11.76 | 0.54 |
11/21 | 375 | 384 | 372 | 383 | +0.79% | 2,088,400 | 651億9228万 | -7.49% | 11.85 | 0.54 |
11/20 | 389 | 389 | 377 | 380 | -3.31% | 2,256,800 | 646億8164万 | -8.65% | 11.76 | 0.54 |
11/19 | 398 | 398 | 393 | 393 | -1.5% | 868,200 | 668億9443万 | -6.21% | 12.16 | 0.55 |
11/16 | 403 | 405 | 399 | 399 | -1.24% | 1,266,300 | 679億1572万 | -5.23% | 12.35 | 0.56 |
11/15 | 406 | 408 | 402 | 404 | -1.46% | 957,800 | 687億6679万 | -4.27% | 12.5 | 0.57 |
11/14 | 405 | 414 | 403 | 410 | +1.49% | 1,074,600 | 697億8808万 | -3.3% | 12.69 | 0.58 |
11/13 | 404 | 405 | 398 | 404 | -1.94% | 2,641,200 | 687億6679万 | -4.94% | 12.5 | 0.57 |
11/12 | 409 | 414 | 405 | 412 | +0.24% | 1,151,800 | 701億2851万 | -3.51% | 12.75 | 0.58 |
11/09 | 415 | 416 | 411 | 411 | -0.72% | 1,035,800 | 699億5830万 | -4.2% | 12.72 | 0.58 |
11/08 | 413 | 421 | 413 | 414 | +1.72% | 1,412,400 | 704億6894万 | -4.17% | 12.81 | 0.58 |
11/07 | 411 | 418 | 406 | 407 | -1.45% | 1,290,800 | 692億7744万 | -6.22% | 12.6 | 0.57 |
11/06 | 405 | 413 | 403 | 413 | +2.23% | 1,091,600 | 702億9873万 | -5.49% | 12.78 | 0.58 |
11/05 | 394 | 405 | 392 | 404 | +1.51% | 1,529,800 | 687億6679万 | -7.97% | 12.5 | 0.57 |
11/02 | 398 | 402 | 389 | 398 | +0.51% | 2,715,800 | 677億4550万 | -9.95% | 12.32 | 0.56 |
11/01 | 416 | 419 | 395 | 396 | -7.69% | 4,227,700 | 674億507万 | -11.01% | 12.26 | 0.56 |
10/31 | 426 | 431 | 424 | 429 | 0% | 1,031,000 | 730億2216万 | -4.45% | 13.28 | 0.61 |
10/30 | 418 | 429 | 417 | 429 | +2.39% | 1,583,200 | 730億2216万 | -4.88% | 13.28 | 0.61 |
10/29 | 421 | 425 | 417 | 419 | 0% | 1,226,300 | 713億2001万 | -7.3% | 12.97 | 0.59 |
10/26 | 421 | 423 | 413 | 419 | +0.24% | 1,422,400 | 713億2001万 | -7.71% | 12.97 | 0.59 |
10/25 | 420 | 424 | 415 | 418 | -2.11% | 1,800,100 | 711億4980万 | -8.33% | 12.94 | 0.59 |
10/24 | 435 | 435 | 427 | 427 | -0.93% | 1,002,200 | 726億8173万 | -6.56% | 13.22 | 0.6 |
10/23 | 440 | 441 | 429 | 431 | -2.71% | 1,513,700 | 733億6259万 | -5.9% | 13.34 | 0.61 |
10/22 | 446 | 448 | 442 | 443 | -1.34% | 1,570,800 | 754億517万 | -3.28% | 13.71 | 0.62 |
10/19 | 445 | 450 | 443 | 449 | 0% | 1,168,000 | 764億2646万 | -1.97% | 13.9 | 0.63 |
10/18 | 450 | 456 | 448 | 449 | -0.22% | 1,417,200 | 764億2646万 | -1.97% | 13.9 | 0.63 |
10/17 | 450 | 452 | 445 | 450 | +1.12% | 1,709,600 | 765億9667万 | -1.75% | 13.93 | 0.63 |
10/16 | 435 | 445 | 433 | 445 | +1.83% | 1,869,900 | 757億4560万 | -2.63% | 13.77 | 0.63 |
10/15 | 440 | 441 | 433 | 437 | -0.68% | 1,653,300 | 743億8388万 | -4.38% | 13.53 | 0.62 |
10/12 | 436 | 441 | 433 | 440 | 0% | 1,392,500 | 748億9453万 | -3.72% | 13.62 | 0.62 |
10/11 | 430 | 441 | 427 | 440 | -2% | 1,834,800 | 748億9453万 | -3.93% | 13.62 | 0.62 |
10/10 | 453 | 456 | 446 | 449 | -0.88% | 1,397,700 | 764億2646万 | -1.97% | 13.9 | 0.63 |
10/09 | 460 | 463 | 450 | 453 | -2.79% | 1,836,900 | 771億732万 | -1.31% | 14.02 | 0.64 |
10/05 | 466 | 469 | 464 | 466 | -1.06% | 1,345,800 | 793億2011万 | +1.3% | 14.42 | 0.66 |
10/04 | 477 | 480 | 470 | 471 | -0.21% | 1,743,100 | 801億7119万 | +2.17% | 14.58 | 0.66 |
10/03 | 474 | 477 | 471 | 472 | -0.84% | 1,683,800 | 803億4140万 | +2.16% | 14.61 | 0.67 |
10/02 | 475 | 480 | 473 | 476 | +0.21% | 1,644,400 | 810億2226万 | +3.03% | 14.73 | 0.67 |
10/01 | 478 | 482 | 473 | 475 | 0% | 1,272,500 | 808億5205万 | +2.81% | 14.7 | 0.67 |
09/28 | 475 | 480 | 473 | 475 | 0% | 1,471,200 | 808億5205万 | +2.59% | 14.7 | 0.67 |
09/27 | 479 | 479 | 469 | 475 | -0.21% | 1,866,900 | 808億5205万 | +2.37% | 14.7 | 0.67 |
09/26 | 487 | 487 | 473 | 476 | -0.83% | 1,506,900 | 810億2226万 | +2.37% | 14.73 | 0.67 |
09/25 | 476 | 480 | 470 | 480 | +1.91% | 1,904,200 | 817億312万 | +3% | 14.86 | 0.68 |
09/21 | 465 | 473 | 465 | 471 | +1.95% | 2,550,400 | 801億7119万 | +1.07% | 14.58 | 0.66 |
09/20 | 457 | 463 | 456 | 462 | +0.22% | 1,212,700 | 786億3925万 | -1.07% | 14.3 | 0.65 |
09/19 | 462 | 465 | 458 | 461 | +1.32% | 2,147,000 | 784億6904万 | -1.5% | 14.27 | 0.65 |
09/18 | 455 | 467 | 453 | 455 | +0.66% | 2,758,600 | 774億4775万 | -2.99% | 14.08 | 0.64 |
09/14 | 446 | 453 | 443 | 452 | +2.73% | 2,457,500 | 769億3710万 | -3.83% | 13.99 | 0.64 |
09/13 | 434 | 442 | 433 | 440 | +0.92% | 1,211,000 | 748億9453万 | -6.78% | 13.62 | 0.62 |
09/12 | 442 | 446 | 433 | 436 | -1.58% | 1,426,700 | 742億1367万 | -8.21% | 13.49 | 0.61 |
09/11 | 441 | 445 | 438 | 443 | +0.23% | 898,400 | 754億517万 | -7.32% | 13.71 | 0.62 |
09/10 | 437 | 444 | 436 | 442 | +0.91% | 970,100 | 752億3496万 | -7.92% | 13.68 | 0.62 |
09/07 | 440 | 440 | 433 | 438 | -0.9% | 1,403,000 | 745億5410万 | -9.13% | 13.56 | 0.62 |
09/06 | 441 | 444 | 440 | 442 | -0.9% | 1,201,400 | 752億3496万 | -9.05% | 13.68 | 0.62 |
09/05 | 448 | 449 | 442 | 446 | -0.22% | 1,169,100 | 759億1581万 | -8.79% | 13.8 | 0.63 |
09/04 | 453 | 453 | 442 | 447 | -0.67% | 1,707,800 | 760億8603万 | -9.33% | 13.83 | 0.63 |
09/03 | 470 | 470 | 450 | 450 | -5.86% | 3,777,600 | 765億9667万 | -9.27% | 13.93 | 0.63 |
08/31 | 480 | 482 | 478 | 478 | -0.83% | 611,900 | 813億6269万 | -4.21% | 14.79 | 0.67 |
08/30 | 492 | 495 | 480 | 482 | -0.82% | 1,180,900 | 820億4355万 | -3.79% | 14.92 | 0.68 |
08/29 | 484 | 490 | 484 | 486 | +0.62% | 959,800 | 827億2441万 | -3.38% | 15.04 | 0.69 |
08/28 | 481 | 486 | 473 | 483 | +0.42% | 1,370,000 | 822億1376万 | -4.17% | 14.95 | 0.68 |
08/27 | 484 | 486 | 481 | 481 | -0.21% | 888,800 | 818億7333万 | -4.94% | 14.89 | 0.68 |
08/24 | 497 | 497 | 482 | 482 | -2.23% | 1,712,100 | 820億4355万 | -4.93% | 14.92 | 0.68 |
08/23 | 494 | 497 | 491 | 493 | -0.8% | 841,600 | 839億1591万 | -2.95% | 15.26 | 0.7 |
08/22 | 497 | 500 | 495 | 497 | +0.2% | 905,000 | 845億9677万 | -2.36% | 15.38 | 0.7 |
08/21 | 497 | 505 | 494 | 496 | -1% | 860,000 | 844億2656万 | -2.75% | 15.35 | 0.7 |
08/20 | 502 | 504 | 497 | 501 | +0.6% | 706,700 | 852億7763万 | -1.76% | 15.51 | 0.71 |
08/17 | 491 | 499 | 490 | 498 | +2.05% | 605,300 | 847億6699万 | -2.54% | 15.41 | 0.7 |
08/16 | 484 | 491 | 479 | 488 | +0.62% | 1,465,200 | 830億6484万 | -4.5% | 15.1 | 0.69 |
08/15 | 495 | 495 | 485 | 485 | -1.22% | 1,076,600 | 825億5419万 | -5.46% | 15.01 | 0.68 |
08/14 | 483 | 494 | 483 | 491 | +1.66% | 1,102,400 | 835億7548万 | -4.47% | 15.2 | 0.69 |
08/13 | 498 | 498 | 482 | 483 | -3.01% | 1,691,100 | 822億1376万 | -6.21% | 14.95 | 0.68 |
08/10 | 505 | 507 | 498 | 498 | -1.58% | 1,209,600 | 847億6699万 | -3.49% | 15.41 | 0.7 |
08/09 | 511 | 517 | 506 | 506 | -0.39% | 1,032,300 | 861億2871万 | -2.13% | 15.66 | 0.71 |
08/08 | 500 | 515 | 499 | 508 | +2.01% | 1,417,600 | 864億6914万 | -1.74% | 15.72 | 0.72 |
08/07 | 492 | 499 | 485 | 498 | +1.43% | 1,423,400 | 847億6699万 | -3.68% | 15.41 | 0.7 |
08/06 | 501 | 506 | 480 | 491 | -7.53% | 3,809,100 | 835億7548万 | -5.21% | 15.2 | 0.69 |
08/03 | 531 | 537 | 524 | 531 | +0.57% | 2,208,700 | 903億8408万 | +2.31% | 16.43 | 0.75 |
08/02 | 532 | 540 | 527 | 528 | -0.75% | 1,682,900 | 898億7343万 | +1.93% | 16.34 | 0.74 |
08/01 | 526 | 534 | 523 | 532 | +1.72% | 1,172,100 | 905億5429万 | +2.9% | 16.47 | 0.75 |