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 |
|---|
| 2018 |
| 12/26 | 1,239 | 1,286 | 1,200 | 1,233 | +7.31% | 62,400 | 159億5334万 | -26.12% | 11.91 | 1.2 |
| 12/25 | 1,198 | 1,215 | 1,128 | 1,149 | -12.95% | 91,800 | 148億6649万 | -31.97% | 11.09 | 1.12 |
| 12/21 | 1,395 | 1,395 | 1,268 | 1,320 | -5.44% | 58,900 | 170億7900万 | -22.81% | 12.75 | 1.29 |
| 12/20 | 1,495 | 1,495 | 1,390 | 1,396 | -6.68% | 43,600 | 180億6234万 | -19.12% | 13.48 | 1.36 |
| 12/19 | 1,501 | 1,548 | 1,494 | 1,496 | -0.99% | 29,000 | 193億5620万 | -14.12% | 14.44 | 1.46 |
| 12/18 | 1,523 | 1,544 | 1,503 | 1,511 | -3.7% | 29,200 | 195億5028万 | -13.9% | 14.59 | 1.47 |
| 12/17 | 1,621 | 1,621 | 1,560 | 1,569 | -3.21% | 31,600 | 203億72万 | -11.31% | 15.15 | 1.53 |
| 12/14 | 1,673 | 1,686 | 1,621 | 1,621 | -2.05% | 30,300 | 209億7353万 | -8.98% | 15.65 | 1.58 |
| 12/13 | 1,630 | 1,688 | 1,630 | 1,655 | +0.98% | 31,100 | 214億1344万 | -7.59% | 15.98 | 1.61 |
| 12/12 | 1,617 | 1,650 | 1,616 | 1,639 | +1.74% | 19,500 | 212億642万 | -8.89% | 15.83 | 1.6 |
| 12/11 | 1,672 | 1,697 | 1,600 | 1,611 | -3.65% | 32,700 | 208億4414万 | -10.8% | 15.56 | 1.57 |
| 12/10 | 1,722 | 1,722 | 1,669 | 1,672 | -5.11% | 21,900 | 216億3340万 | -7.93% | 16.14 | 1.63 |
| 12/07 | 1,804 | 1,804 | 1,750 | 1,762 | -2.33% | 17,300 | 227億9788万 | -3.45% | 17.01 | 1.72 |
| 12/06 | 1,870 | 1,870 | 1,779 | 1,804 | -2.8% | 23,900 | 233億4130万 | -1.37% | 17.42 | 1.76 |
| 12/05 | 1,840 | 1,913 | 1,832 | 1,856 | -1.28% | 14,500 | 240億1411万 | +1.59% | 17.92 | 1.81 |
| 12/04 | 1,979 | 1,980 | 1,880 | 1,880 | -4.37% | 23,800 | 243億2464万 | +3.3% | 18.15 | 1.83 |
| 12/03 | 1,914 | 1,967 | 1,903 | 1,966 | +2.72% | 46,600 | 254億3736万 | +8.62% | 18.98 | 1.91 |
| 11/30 | 1,900 | 1,925 | 1,881 | 1,914 | +0.26% | 25,900 | 247億6455万 | +6.33% | 18.48 | 1.86 |
| 11/29 | 1,875 | 1,909 | 1,872 | 1,909 | +1.81% | 25,000 | 246億9986万 | +6.35% | 18.43 | 1.86 |
| 11/28 | 1,869 | 1,877 | 1,828 | 1,875 | +1.57% | 17,900 | 242億5994万 | +4.57% | 18.1 | 1.83 |
| 11/27 | 1,797 | 1,860 | 1,797 | 1,846 | +2.84% | 26,300 | 238億8472万 | +3.01% | 17.82 | 1.8 |
| 11/26 | 1,778 | 1,806 | 1,761 | 1,795 | +1.3% | 11,100 | 232億2485万 | +0.17% | 17.33 | 1.75 |
| 11/22 | 1,771 | 1,810 | 1,755 | 1,772 | +0.06% | 14,100 | 229億2726万 | -1.28% | 17.11 | 1.73 |
| 11/21 | 1,670 | 1,788 | 1,670 | 1,771 | +3.57% | 27,600 | 229億1432万 | -1.56% | 17.1 | 1.72 |
| 11/20 | 1,689 | 1,732 | 1,670 | 1,710 | -0.52% | 15,300 | 221億2507万 | -5.21% | 16.51 | 1.67 |
| 11/19 | 1,670 | 1,742 | 1,670 | 1,719 | +2.93% | 21,600 | 222億4152万 | -4.98% | 16.6 | 1.67 |
| 11/16 | 1,713 | 1,732 | 1,662 | 1,670 | -4.19% | 36,400 | 216億752万 | -7.94% | 16.12 | 1.63 |
| 11/15 | 1,755 | 1,778 | 1,737 | 1,743 | -1.86% | 16,700 | 225億5204万 | -4.28% | 16.83 | 1.7 |
| 11/14 | 1,824 | 1,840 | 1,776 | 1,776 | -3.27% | 16,700 | 229億7902万 | -2.68% | 17.15 | 1.73 |
| 11/13 | 1,819 | 1,849 | 1,809 | 1,836 | -1.5% | 13,500 | 237億5534万 | +0.27% | 17.73 | 1.79 |
| 11/12 | 1,827 | 1,869 | 1,827 | 1,864 | +0.81% | 20,500 | 241億1762万 | +1.64% | 18 | 1.82 |
| 11/09 | 1,843 | 1,871 | 1,843 | 1,849 | -1.23% | 17,500 | 239億2354万 | +0.6% | 17.85 | 1.8 |
| 11/08 | 1,880 | 1,902 | 1,858 | 1,872 | +0.97% | 15,100 | 242億2113万 | +1.46% | 18.08 | 1.82 |
| 11/07 | 1,852 | 1,911 | 1,833 | 1,854 | +1.87% | 37,100 | 239億8823万 | +0.22% | 17.9 | 1.81 |
| 11/06 | 1,878 | 1,892 | 1,816 | 1,820 | -2.83% | 14,500 | 235億4832万 | -1.94% | 17.57 | 1.77 |
| 11/05 | 1,860 | 1,915 | 1,854 | 1,873 | -0.48% | 16,500 | 242億3407万 | +0.43% | 18.09 | 1.82 |
| 11/02 | 1,893 | 1,950 | 1,863 | 1,882 | +0.53% | 48,200 | 243億5051万 | +0.53% | 18.17 | 1.83 |
| 11/01 | 1,701 | 2,017 | 1,693 | 1,872 | +7.52% | 117,800 | 242億2113万 | -0.32% | 18.08 | 1.82 |
| 10/31 | 1,693 | 1,741 | 1,693 | 1,741 | +2.96% | 21,100 | 225億2617万 | -7.74% | 16.81 | 1.7 |
| 10/30 | 1,605 | 1,701 | 1,605 | 1,691 | +3.24% | 42,800 | 218億7923万 | -11% | 16.33 | 1.65 |
| 10/29 | 1,665 | 1,706 | 1,630 | 1,638 | -3.93% | 29,900 | 211億9349万 | -14.38% | 15.82 | 1.59 |
| 10/26 | 1,795 | 1,842 | 1,669 | 1,705 | -4.91% | 39,400 | 220億6037万 | -11.52% | 16.46 | 1.66 |
| 10/25 | 1,802 | 1,812 | 1,788 | 1,793 | -3.96% | 47,900 | 231億9897万 | -7.53% | 17.31 | 1.75 |
| 10/24 | 1,857 | 1,872 | 1,826 | 1,867 | +2.08% | 25,700 | 241億5643万 | -4.01% | 18.03 | 1.82 |
| 10/23 | 1,850 | 1,854 | 1,826 | 1,829 | -1.98% | 23,200 | 236億6477万 | -6.11% | 17.66 | 1.78 |
| 10/22 | 1,841 | 1,883 | 1,841 | 1,866 | +0.65% | 18,600 | 241億4350万 | -4.45% | 18.02 | 1.82 |
| 10/19 | 1,843 | 1,863 | 1,840 | 1,854 | -1.01% | 16,100 | 239億8823万 | -5.17% | 17.9 | 1.81 |
| 10/18 | 1,896 | 1,902 | 1,863 | 1,873 | -1.42% | 28,600 | 242億3407万 | -4.34% | 18.09 | 1.82 |
| 10/17 | 1,843 | 1,908 | 1,842 | 1,900 | +3.15% | 30,600 | 245億8341万 | -3.11% | 18.35 | 1.85 |
| 10/16 | 1,824 | 1,844 | 1,808 | 1,842 | +0.22% | 18,500 | 238億3297万 | -6.07% | 17.79 | 1.79 |
| 10/15 | 1,852 | 1,854 | 1,828 | 1,838 | -0.43% | 21,800 | 237億8121万 | -6.42% | 17.75 | 1.79 |
| 10/12 | 1,811 | 1,849 | 1,808 | 1,846 | -0.11% | 25,000 | 238億8472万 | -6.2% | 17.82 | 1.8 |
| 10/11 | 1,800 | 1,854 | 1,800 | 1,848 | -3.35% | 45,400 | 239億1060万 | -6.24% | 17.84 | 1.8 |
| 10/10 | 1,931 | 1,935 | 1,912 | 1,912 | -0.88% | 14,000 | 247億3867万 | -3.14% | 18.46 | 1.86 |
| 10/09 | 1,935 | 1,949 | 1,917 | 1,929 | -1.48% | 17,500 | 249億5863万 | -2.43% | 18.63 | 1.88 |
| 10/05 | 1,986 | 2,010 | 1,958 | 1,958 | -2.88% | 38,600 | 253億3385万 | -1.06% | 18.91 | 1.91 |
| 10/04 | 1,986 | 2,027 | 1,986 | 2,016 | +1.15% | 24,500 | 260億8429万 | +1.82% | 19.47 | 1.96 |
| 10/03 | 2,020 | 2,020 | 1,990 | 1,993 | -1.39% | 23,500 | 257億8670万 | +0.86% | 19.24 | 1.94 |
| 10/02 | 2,054 | 2,066 | 2,021 | 2,021 | -1.32% | 14,400 | 261億4898万 | +2.28% | 19.51 | 1.97 |
| 10/01 | 2,050 | 2,066 | 2,048 | 2,048 | 0% | 18,500 | 264億9833万 | +3.7% | 19.77 | 1.99 |
| 09/28 | 2,017 | 2,087 | 2,017 | 2,048 | +1.64% | 23,300 | 264億9833万 | +3.85% | 19.77 | 1.99 |
| 09/27 | 2,117 | 2,118 | 2,009 | 2,015 | -3.82% | 31,300 | 260億7135万 | +2.49% | 19.46 | 1.96 |
| 09/26 | 2,051 | 2,112 | 2,041 | 2,095 | +1.21% | 37,800 | 271億644万 | +6.89% | 20.23 | 2.04 |
| 09/25 | 2,000 | 2,070 | 1,994 | 2,070 | +2.73% | 43,600 | 267億8298万 | +6.15% | 19.99 | 2.02 |
| 09/21 | 2,004 | 2,033 | 1,993 | 2,015 | +0.6% | 51,100 | 260億7135万 | +3.71% | 19.46 | 1.96 |
| 09/20 | 2,018 | 2,038 | 1,985 | 2,003 | +0.6% | 39,300 | 259億1609万 | +3.35% | 19.34 | 1.95 |
| 09/19 | 1,999 | 2,015 | 1,968 | 1,991 | +1.63% | 35,700 | 257億6083万 | +2.95% | 19.22 | 1.94 |
| 09/18 | 1,924 | 1,992 | 1,919 | 1,959 | +1.24% | 38,500 | 253億4679万 | +1.45% | 18.92 | 1.91 |
| 09/14 | 1,967 | 1,967 | 1,931 | 1,935 | -0.21% | 30,500 | 250億3626万 | +0.36% | 18.68 | 1.88 |
| 09/13 | 1,922 | 1,970 | 1,922 | 1,939 | +0.21% | 17,200 | 250億8802万 | +0.62% | 18.72 | 1.89 |
| 09/12 | 1,928 | 1,937 | 1,904 | 1,935 | +0.36% | 23,500 | 250億3626万 | +0.57% | 18.68 | 1.88 |
| 09/11 | 1,931 | 1,941 | 1,921 | 1,928 | -0.92% | 14,600 | 249億4569万 | +0.42% | 18.62 | 1.88 |
| 09/10 | 1,905 | 1,953 | 1,903 | 1,946 | +2.15% | 12,200 | 251億7859万 | +1.25% | 18.79 | 1.89 |
| 09/07 | 1,912 | 1,931 | 1,900 | 1,905 | -0.63% | 27,100 | 246億4810万 | -0.88% | 18.39 | 1.85 |
| 09/06 | 1,923 | 1,934 | 1,908 | 1,917 | -0.31% | 23,300 | 248億337万 | -0.26% | 18.51 | 1.87 |
| 09/05 | 1,920 | 1,946 | 1,918 | 1,923 | -0.26% | 13,700 | 248億8100万 | -0.05% | 18.57 | 1.87 |
| 09/04 | 1,922 | 1,977 | 1,905 | 1,928 | +0.31% | 26,700 | 249億4569万 | +0.1% | 18.62 | 1.88 |
| 09/03 | 1,966 | 1,966 | 1,918 | 1,922 | -2.63% | 22,300 | 248億6806万 | -0.31% | 18.56 | 1.87 |
| 08/31 | 1,983 | 2,007 | 1,964 | 1,974 | -0.65% | 19,600 | 255億4087万 | +2.07% | 19.06 | 1.92 |
| 08/30 | 2,033 | 2,033 | 1,977 | 1,987 | -0.1% | 26,500 | 257億907万 | +2.69% | 19.19 | 1.93 |
| 08/29 | 1,935 | 1,996 | 1,921 | 1,989 | +3.38% | 28,400 | 257億3495万 | +2.74% | 19.21 | 1.94 |
| 08/28 | 1,987 | 2,014 | 1,920 | 1,924 | -3.17% | 32,600 | 248億9394万 | -0.82% | 18.58 | 1.87 |
| 08/27 | 2,029 | 2,030 | 1,985 | 1,987 | -0.6% | 15,500 | 257億907万 | +2.58% | 19.19 | 1.93 |
| 08/24 | 1,980 | 2,038 | 1,964 | 1,999 | +1.73% | 53,700 | 258億6433万 | +3.58% | 19.3 | 1.95 |
| 08/23 | 1,919 | 1,970 | 1,897 | 1,965 | +3.37% | 33,500 | 254億2442万 | +2.13% | 18.97 | 1.91 |
| 08/22 | 1,845 | 1,915 | 1,845 | 1,901 | +2.42% | 25,500 | 245億9635万 | -0.78% | 18.36 | 1.85 |
| 08/21 | 1,863 | 1,874 | 1,856 | 1,856 | +0.05% | 17,100 | 240億1411万 | -2.93% | 17.92 | 1.81 |
| 08/20 | 1,885 | 1,897 | 1,850 | 1,855 | -2.11% | 23,200 | 240億117万 | -2.52% | 17.91 | 1.81 |
| 08/17 | 1,885 | 1,910 | 1,881 | 1,895 | +0.11% | 15,800 | 245億1872万 | 0% | 18.3 | 1.85 |
| 08/16 | 1,886 | 1,900 | 1,867 | 1,893 | -0.68% | 23,700 | 244億9284万 | +0.42% | 18.28 | 1.84 |
| 08/15 | 1,904 | 1,919 | 1,892 | 1,906 | +0.32% | 26,000 | 246億6104万 | +1.65% | 18.4 | 1.86 |
| 08/14 | 1,900 | 1,910 | 1,893 | 1,900 | 0% | 17,200 | 245億8341万 | +1.82% | 18.35 | 1.85 |
| 08/13 | 1,903 | 1,909 | 1,885 | 1,900 | -0.21% | 48,000 | 245億8341万 | +2.32% | 18.35 | 1.85 |
| 08/10 | 1,865 | 1,911 | 1,865 | 1,904 | +2.09% | 55,300 | 246億3516万 | +3.03% | 18.38 | 1.85 |
| 08/09 | 1,839 | 1,889 | 1,838 | 1,865 | +1.75% | 39,200 | 241億3056万 | +1.58% | 18.01 | 1.82 |
| 08/08 | 1,832 | 1,891 | 1,830 | 1,833 | -7.52% | 129,800 | 237億1652万 | +0.27% | 17.7 | 1.78 |
| 08/07 | 1,926 | 1,990 | 1,926 | 1,982 | +2.32% | 43,800 | 256億4438万 | +8.66% | 19.14 | 1.93 |
| 08/06 | 1,901 | 1,976 | 1,901 | 1,937 | +1.89% | 35,300 | 250億6214万 | +6.66% | 18.7 | 1.89 |
| 08/03 | 1,973 | 1,983 | 1,900 | 1,901 | -3.65% | 47,500 | 245億9635万 | +4.97% | 18.36 | 1.85 |
| 08/02 | 2,000 | 2,040 | 1,970 | 1,973 | 0% | 54,100 | 255億2793万 | +9.19% | 19.05 | 1.92 |
