株価チャート
2018/08/02～2018/12/28
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 | 1,031 | 1,031 | 1,004 | 1,013 | +0.8% | 5,300 | 108億3707万 | -16.21% | 17.53 | 2.36 |
| 12/27 | 1,017 | 1,024 | 1,000 | 1,005 | +1.31% | 5,400 | 107億5149万 | -17.62% | 17.39 | 2.35 |
| 12/26 | 1,020 | 1,030 | 990 | 992 | -7.81% | 15,200 | 106億1241万 | -19.42% | 17.17 | 2.32 |
| 12/25 | 1,091 | 1,092 | 1,061 | 1,076 | -5.11% | 16,600 | 115億1104万 | -13.44% | 18.62 | 2.51 |
| 12/21 | 1,134 | 1,137 | 1,093 | 1,134 | -2.24% | 11,200 | 121億3153万 | -9.35% | 19.63 | 2.65 |
| 12/20 | 1,162 | 1,175 | 1,145 | 1,160 | -1.69% | 9,900 | 124億968万 | -7.72% | 20.08 | 2.71 |
| 12/19 | 1,166 | 1,185 | 1,166 | 1,180 | -3.91% | 21,700 | 126億2364万 | -6.5% | 20.42 | 2.75 |
| 12/18 | 1,202 | 1,247 | 1,192 | 1,228 | +0.08% | 2,500 | 131億3714万 | -3% | 21.25 | 2.87 |
| 12/17 | 1,221 | 1,279 | 1,220 | 1,227 | -0.49% | 5,000 | 131億2644万 | -3.31% | 21.24 | 2.86 |
| 12/14 | 1,236 | 1,239 | 1,213 | 1,233 | -1.12% | 2,800 | 131億9063万 | -3.07% | 21.34 | 2.88 |
| 12/13 | 1,216 | 1,250 | 1,216 | 1,247 | +3.92% | 6,400 | 133億4040万 | -2.04% | 21.58 | 2.91 |
| 12/12 | 1,208 | 1,214 | 1,176 | 1,200 | -1.88% | 5,300 | 128億3760万 | -5.73% | 20.77 | 2.8 |
| 12/11 | 1,260 | 1,260 | 1,223 | 1,223 | -1.37% | 2,900 | 130億8365万 | -4.08% | 21.17 | 2.85 |
| 12/10 | 1,260 | 1,262 | 1,240 | 1,240 | -0.88% | 1,300 | 132億6552万 | -2.82% | 21.46 | 2.89 |
| 12/07 | 1,258 | 1,275 | 1,251 | 1,251 | -0.87% | 3,300 | 133億8319万 | -2.04% | 21.65 | 2.92 |
| 12/06 | 1,293 | 1,293 | 1,259 | 1,262 | -2.7% | 5,800 | 135億87万 | -1.25% | 21.84 | 2.95 |
| 12/05 | 1,277 | 1,300 | 1,276 | 1,297 | -0.23% | 4,000 | 138億7530万 | +1.49% | 22.45 | 3.03 |
| 12/04 | 1,303 | 1,317 | 1,290 | 1,300 | +0.15% | 5,500 | 139億740万 | +1.88% | 22.5 | 3.03 |
| 12/03 | 1,299 | 1,308 | 1,298 | 1,298 | +0.54% | 5,400 | 138億8600万 | +1.88% | 22.46 | 3.03 |
| 11/30 | 1,336 | 1,336 | 1,280 | 1,291 | +1.18% | 20,400 | 138億1111万 | +1.41% | 22.34 | 3.01 |
| 11/29 | 1,291 | 1,300 | 1,276 | 1,276 | -0.78% | 3,100 | 136億5064万 | +0.31% | 22.08 | 2.98 |
| 11/28 | 1,285 | 1,298 | 1,275 | 1,286 | +0.55% | 4,400 | 137億5762万 | +1.02% | 22.26 | 3 |
| 11/27 | 1,279 | 1,280 | 1,269 | 1,279 | +0.87% | 2,100 | 136億8274万 | +0.39% | 22.14 | 2.99 |
| 11/26 | 1,261 | 1,280 | 1,261 | 1,268 | +0.48% | 2,500 | 135億6506万 | -0.55% | 21.95 | 2.96 |
| 11/22 | 1,280 | 1,280 | 1,261 | 1,262 | -0.94% | 1,600 | 135億87万 | -1.17% | 21.84 | 2.95 |
| 11/21 | 1,274 | 1,274 | 1,265 | 1,274 | -1.09% | 900 | 136億2925万 | -0.39% | 22.05 | 2.97 |
| 11/20 | 1,290 | 1,290 | 1,275 | 1,288 | -0.39% | 1,300 | 137億7902万 | +0.63% | 22.29 | 3.01 |
| 11/19 | 1,300 | 1,300 | 1,271 | 1,293 | +1.02% | 1,300 | 138億3251万 | +0.94% | 22.38 | 3.02 |
| 11/16 | 1,286 | 1,290 | 1,280 | 1,280 | +0.31% | 700 | 136億9344万 | 0% | 22.15 | 2.99 |
| 11/15 | 1,286 | 1,300 | 1,276 | 1,276 | -1.31% | 4,800 | 136億5064万 | -0.39% | 22.08 | 2.98 |
| 11/14 | 1,297 | 1,297 | 1,262 | 1,293 | +1.33% | 1,900 | 138億3251万 | +1.02% | 22.38 | 3.02 |
| 11/13 | 1,298 | 1,298 | 1,276 | 1,276 | -2.6% | 5,700 | 136億5064万 | -0.39% | 22.08 | 2.98 |
| 11/12 | 1,300 | 1,310 | 1,300 | 1,310 | +0.77% | 900 | 140億1438万 | +2.18% | 22.67 | 3.06 |
| 11/09 | 1,330 | 1,340 | 1,290 | 1,300 | +3.5% | 6,200 | 139億740万 | +1.48% | 22.5 | 3.03 |
| 11/08 | 1,243 | 1,257 | 1,237 | 1,256 | +1.05% | 2,400 | 134億3668万 | -2.03% | 21.74 | 2.93 |
| 11/07 | 1,240 | 1,270 | 1,240 | 1,243 | +0.16% | 1,800 | 132億9761万 | -3.19% | 21.51 | 2.9 |
| 11/06 | 1,256 | 1,256 | 1,239 | 1,241 | -1.19% | 1,700 | 132億7621万 | -3.57% | 21.48 | 2.9 |
| 11/05 | 1,280 | 1,290 | 1,256 | 1,256 | -1.88% | 2,800 | 134億3668万 | -2.64% | 21.74 | 2.93 |
| 11/02 | 1,286 | 1,290 | 1,280 | 1,280 | +1.91% | 700 | 136億9344万 | -0.93% | 22.15 | 2.99 |
| 11/01 | 1,253 | 1,260 | 1,253 | 1,256 | -2.1% | 900 | 134億3668万 | -2.86% | 21.74 | 2.93 |
| 10/31 | 1,232 | 1,288 | 1,232 | 1,283 | +4.31% | 1,600 | 137億2553万 | -0.93% | 22.2 | 2.99 |
| 10/30 | 1,250 | 1,257 | 1,220 | 1,230 | -2.07% | 8,000 | 131億5854万 | -5.09% | 21.29 | 2.87 |
| 10/29 | 1,270 | 1,301 | 1,251 | 1,256 | -1.18% | 2,100 | 134億3668万 | -3.31% | 21.74 | 2.93 |
| 10/26 | 1,292 | 1,292 | 1,262 | 1,271 | +0.71% | 900 | 135億9715万 | -2% | 22 | 2.97 |
| 10/25 | 1,301 | 1,307 | 1,260 | 1,262 | -3.22% | 3,500 | 135億87万 | -2.4% | 21.84 | 2.95 |
| 10/24 | 1,333 | 1,334 | 1,304 | 1,304 | -1.06% | 1,400 | 139億5019万 | +1.01% | 22.57 | 3.04 |
| 10/23 | 1,335 | 1,335 | 1,316 | 1,318 | +0.53% | 1,600 | 140億9996万 | +2.49% | 22.81 | 3.08 |
| 10/22 | 1,302 | 1,348 | 1,302 | 1,311 | +1.08% | 1,700 | 140億2507万 | +2.42% | 22.69 | 3.06 |
| 10/19 | 1,311 | 1,324 | 1,294 | 1,297 | -1.07% | 600 | 138億7530万 | +1.89% | 22.45 | 3.03 |
| 10/18 | 1,320 | 1,341 | 1,300 | 1,311 | -0.68% | 1,000 | 140億2507万 | +3.39% | 22.69 | 3.06 |
| 10/17 | 1,300 | 1,330 | 1,300 | 1,320 | +2.09% | 1,200 | 141億2136万 | +4.6% | 22.85 | 3.08 |
| 10/16 | 1,280 | 1,324 | 1,280 | 1,293 | +1.02% | 900 | 138億3251万 | +2.95% | 22.38 | 3.02 |
| 10/15 | 1,272 | 1,332 | 1,272 | 1,280 | -1.31% | 2,600 | 136億9344万 | +2.4% | 22.15 | 2.99 |
| 10/12 | 1,249 | 1,297 | 1,249 | 1,297 | +2.94% | 1,300 | 138億7530万 | +4.09% | 22.45 | 3.03 |
| 10/11 | 1,240 | 1,299 | 1,240 | 1,260 | -4.4% | 6,100 | 134億7948万 | +1.53% | 21.81 | 2.94 |
| 10/10 | 1,349 | 1,349 | 1,318 | 1,318 | +1.62% | 1,100 | 140億9996万 | +6.63% | 22.81 | 3.08 |
| 10/09 | 1,297 | 1,297 | 1,297 | 1,297 | 0% | 1,600 | 138億7530万 | +5.53% | 22.45 | 3.03 |
| 10/05 | 1,301 | 1,314 | 1,296 | 1,297 | -1.37% | 2,300 | 138億7530万 | +6.14% | 22.45 | 3.03 |
| 10/04 | 1,303 | 1,320 | 1,303 | 1,315 | +0.38% | 2,000 | 140億6787万 | +8.23% | 22.76 | 3.07 |
| 10/03 | 1,309 | 1,314 | 1,309 | 1,310 | +0.38% | 1,300 | 140億1438万 | +8.53% | 22.67 | 3.06 |
| 10/02 | 1,335 | 1,340 | 1,305 | 1,305 | -1.21% | 1,900 | 139億6089万 | +8.75% | 22.59 | 3.05 |
| 10/01 | 1,331 | 1,331 | 1,303 | 1,321 | +1.46% | 3,000 | 141億3205万 | +10.73% | 22.86 | 3.08 |
| 09/28 | 1,307 | 1,307 | 1,300 | 1,302 | -0.38% | 900 | 139億2879万 | +9.87% | 22.53 | 3.04 |
| 09/27 | 1,310 | 1,313 | 1,298 | 1,307 | -0.98% | 3,100 | 139億8228万 | +10.76% | 22.62 | 3.05 |
| 09/26 | 1,349 | 1,350 | 1,312 | 1,320 | +1.69% | 3,500 | 141億2136万 | +12.44% | 22.85 | 3.08 |
| 09/25 | 1,300 | 1,320 | 1,278 | 1,298 | 0% | 7,300 | 138億8600万 | +11.32% | 22.46 | 3.03 |
| 09/21 | 1,298 | 1,370 | 1,270 | 1,298 | +7.45% | 15,700 | 138億8600万 | +11.9% | 22.46 | 3.03 |
| 09/20 | 1,200 | 1,208 | 1,193 | 1,208 | +2.37% | 3,000 | 129億2318万 | +4.68% | 20.91 | 2.82 |
| 09/19 | 1,195 | 1,195 | 1,180 | 1,180 | -1.67% | 1,800 | 126億2364万 | +2.43% | 20.42 | 2.75 |
| 09/18 | 1,180 | 1,201 | 1,180 | 1,200 | +1.52% | 2,000 | 128億3760万 | +4.17% | 20.77 | 2.8 |
| 09/14 | 1,168 | 1,185 | 1,168 | 1,182 | +1.72% | 2,500 | 126億4503万 | +2.78% | 20.46 | 2.76 |
| 09/13 | 1,167 | 1,167 | 1,162 | 1,162 | +0.61% | 300 | 124億3107万 | +1.22% | 20.11 | 2.71 |
| 09/12 | 1,155 | 1,155 | 1,155 | 1,155 | +0.17% | 900 | 123億5619万 | +0.7% | 19.99 | 2.7 |
| 09/11 | 1,153 | 1,153 | 1,153 | 1,153 | -2.21% | 200 | 123億3479万 | +0.52% | 19.96 | 2.69 |
| 09/10 | 1,153 | 1,179 | 1,153 | 1,179 | +2.25% | 500 | 126億1294万 | +2.79% | 20.41 | 2.75 |
| 09/07 | 1,141 | 1,153 | 1,139 | 1,153 | +0.96% | 800 | 123億3479万 | +0.52% | 19.96 | 2.69 |
| 09/06 | 1,146 | 1,146 | 1,141 | 1,142 | -3.38% | 900 | 122億1711万 | -0.7% | 19.76 | 2.67 |
| 09/05 | 1,185 | 1,185 | 1,182 | 1,182 | -0.25% | 600 | 126億4503万 | +2.69% | 20.46 | 2.76 |
| 09/04 | 1,135 | 1,193 | 1,135 | 1,185 | +4.41% | 800 | 126億7713万 | +3.13% | 20.51 | 2.77 |
| 09/03 | 1,138 | 1,138 | 1,135 | 1,135 | -1.39% | 700 | 121億4223万 | -1.05% | 19.64 | 2.65 |
| 08/31 | 1,123 | 1,151 | 1,121 | 1,151 | +2.68% | 500 | 123億1339万 | +0.35% | 19.92 | 2.69 |
| 08/30 | 1,115 | 1,121 | 1,115 | 1,121 | +0.09% | 400 | 119億9245万 | -2.18% | 19.4 | 2.62 |
| 08/29 | 1,118 | 1,120 | 1,118 | 1,120 | +0.72% | 500 | 119億8176万 | -2.27% | 19.38 | 2.61 |
| 08/28 | 1,141 | 1,141 | 1,112 | 1,112 | -1.16% | 2,100 | 118億9617万 | -2.97% | 19.25 | 2.6 |
| 08/27 | 1,140 | 1,140 | 1,125 | 1,125 | -0.53% | 900 | 120億3525万 | -1.83% | 19.47 | 2.63 |
| 08/24 | 1,134 | 1,145 | 1,128 | 1,131 | +0.09% | 1,400 | 120億9943万 | -1.22% | 19.57 | 2.64 |
| 08/23 | 1,144 | 1,144 | 1,130 | 1,130 | -3.75% | 2,800 | 120億8874万 | -1.22% | 19.56 | 2.64 |
| 08/22 | 1,159 | 1,175 | 1,159 | 1,174 | +2.09% | 2,100 | 125億5945万 | +2.8% | 20.32 | 2.74 |
| 08/21 | 1,126 | 1,156 | 1,125 | 1,150 | +1.23% | 1,100 | 123億270万 | +0.97% | 19.9 | 2.68 |
| 08/16 | 1,158 | 1,158 | 1,136 | 1,136 | +0.89% | 800 | 121億5292万 | +0.09% | 19.66 | 2.65 |
| 08/15 | 1,134 | 1,158 | 1,126 | 1,126 | -2.85% | 1,500 | 120億4594万 | -0.53% | 19.49 | 2.63 |
| 08/14 | 1,160 | 1,160 | 1,131 | 1,159 | -0.09% | 600 | 123億9898万 | +2.66% | 20.06 | 2.71 |
| 08/13 | 1,163 | 1,163 | 1,160 | 1,160 | -0.85% | 400 | 124億968万 | +3.11% | 20.08 | 2.71 |
| 08/10 | 1,147 | 1,170 | 1,110 | 1,170 | +2.18% | 3,600 | 125億1666万 | +4.19% | 20.25 | 2.73 |
| 08/09 | 1,135 | 1,164 | 1,134 | 1,145 | +0.88% | 1,400 | 122億4921万 | +2.14% | 19.82 | 2.67 |
| 08/08 | 1,140 | 1,180 | 1,135 | 1,135 | -0.44% | 1,200 | 121億4223万 | +1.25% | 19.64 | 2.65 |
| 08/07 | 1,141 | 1,141 | 1,140 | 1,140 | -1.64% | 500 | 121億9572万 | +1.69% | 19.73 | 2.66 |
| 08/06 | 1,190 | 1,190 | 1,159 | 1,159 | -0.17% | 1,500 | 123億9898万 | +3.39% | 20.06 | 2.71 |
| 08/03 | 1,162 | 1,165 | 1,160 | 1,161 | -1.86% | 1,500 | 124億2037万 | +3.57% | 20.09 | 2.71 |
| 08/02 | 1,209 | 1,209 | 1,183 | 1,183 | -2.23% | 3,100 | 126億5573万 | +5.63% | 20.47 | 2.76 |
