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 |
|---|
| 2024 | 1/1, 株式分割 1→3 |
| 2018 |
| 12/28 | 707 | 725 | 703 | 720 | +1.03% | 4,175,100 | 7554億6493万 | -3.92% | 8.08 | 1.15 |
| 12/27 | 697 | 716 | 691 | 712 | +6.37% | 6,897,600 | 7477億6682万 | -5.02% | 7.99 | 1.14 |
| 12/26 | 661 | 680 | 657 | 670 | -0.94% | 6,739,800 | 7029億7779万 | -10.83% | 7.51 | 1.07 |
| 12/25 | 687 | 691 | 672 | 676 | -5.89% | 7,921,800 | 7096億2616万 | -10.46% | 7.59 | 1.08 |
| 12/21 | 717 | 733 | 716 | 718 | -1.24% | 8,420,100 | 7540億6528万 | -5.36% | 8.06 | 1.14 |
| 12/20 | 750 | 751 | 723 | 727 | -4.55% | 6,535,500 | 7635億1296万 | -4.3% | 8.16 | 1.16 |
| 12/19 | 764 | 779 | 760 | 762 | +0.53% | 4,833,600 | 7999億405万 | -0.13% | 8.55 | 1.21 |
| 12/18 | 763 | 772 | 755 | 758 | -2.15% | 5,040,300 | 7957億508万 | -0.66% | 8.51 | 1.21 |
| 12/17 | 773 | 791 | 773 | 775 | +0.78% | 4,472,700 | 8132億79万 | +1.4% | 8.69 | 1.23 |
| 12/14 | 787 | 792 | 768 | 769 | -2.95% | 7,898,100 | 8069億233万 | +0.61% | 8.63 | 1.22 |
| 12/13 | 765 | 793 | 763 | 792 | +4.67% | 7,326,300 | 8313億9633万 | +3.66% | 8.89 | 1.26 |
| 12/12 | 736 | 767 | 735 | 757 | +4.18% | 8,066,700 | 7943億542万 | -0.83% | 8.49 | 1.21 |
| 12/11 | 745 | 745 | 723 | 726 | -3.11% | 5,417,100 | 7624億6322万 | -4.93% | 8.15 | 1.16 |
| 12/10 | 737 | 753 | 734 | 750 | -0.53% | 4,472,100 | 7869億5722万 | -2% | 8.41 | 1.19 |
| 12/07 | 752 | 757 | 747 | 754 | +1.03% | 3,911,400 | 7911億5619万 | -1.48% | 8.46 | 1.2 |
| 12/06 | 751 | 753 | 737 | 746 | -1.1% | 4,519,200 | 7831億816万 | -2.61% | 8.37 | 1.19 |
| 12/05 | 756 | 760 | 748 | 754 | -2.12% | 4,496,700 | 7918億5602万 | -2.29% | 8.46 | 1.2 |
| 12/04 | 797 | 797 | 771 | 771 | -2.61% | 5,546,100 | 8090億182万 | -0.69% | 8.65 | 1.23 |
| 12/03 | 794 | 798 | 788 | 791 | +1.67% | 4,176,600 | 8306億9651万 | +1.58% | 8.88 | 1.26 |
| 11/30 | 780 | 784 | 773 | 778 | +0.52% | 8,954,400 | 8170億4985万 | -0.47% | 8.73 | 1.24 |
| 11/29 | 767 | 780 | 763 | 774 | +2.33% | 5,255,100 | 8128億5088万 | -1.36% | 8.69 | 1.23 |
| 11/28 | 764 | 768 | 750 | 757 | -1.09% | 4,516,500 | 7943億542万 | -4.1% | 8.49 | 1.21 |
| 11/27 | 762 | 767 | 758 | 765 | +0.66% | 4,413,300 | 8030億5328万 | -3.77% | 8.58 | 1.22 |
| 11/26 | 757 | 762 | 749 | 760 | +0.71% | 3,567,600 | 7978億456万 | -5% | 8.53 | 1.21 |
| 11/22 | 755 | 760 | 749 | 755 | +0.22% | 2,770,800 | 7922億593万 | -6.37% | 8.47 | 1.2 |
| 11/21 | 736 | 755 | 732 | 753 | +0.76% | 4,313,700 | 7904億5636万 | -7.38% | 8.45 | 1.2 |
| 11/20 | 743 | 747 | 728 | 747 | -2.31% | 7,314,600 | 7845億782万 | -8.97% | 8.39 | 1.19 |
| 11/19 | 753 | 765 | 750 | 765 | +0.44% | 3,210,900 | 8030億5328万 | -7.61% | 8.58 | 1.22 |
| 11/16 | 771 | 778 | 759 | 762 | -0.22% | 6,468,900 | 7995億5413万 | -8.78% | 8.55 | 1.21 |
| 11/15 | 774 | 777 | 763 | 763 | -2.64% | 5,645,700 | 8013億371万 | -9.45% | 8.57 | 1.22 |
| 11/14 | 772 | 787 | 771 | 784 | +1.95% | 4,380,000 | 8229億9839万 | -7.87% | 8.8 | 1.25 |
| 11/13 | 770 | 773 | 757 | 769 | -1.11% | 6,063,000 | 8072億5225万 | -10.48% | 8.63 | 1.23 |
| 11/12 | 767 | 778 | 763 | 778 | +0.56% | 2,758,500 | 8163億5002万 | -10.41% | 8.73 | 1.24 |
| 11/09 | 777 | 786 | 771 | 773 | +0.56% | 4,345,200 | 8118億113万 | -12.02% | 8.68 | 1.23 |
| 11/08 | 793 | 793 | 767 | 769 | -0.17% | 5,783,100 | 8072億5225万 | -13.6% | 8.63 | 1.23 |
| 11/07 | 769 | 795 | 766 | 770 | -0.43% | 6,516,000 | 8086億5191万 | -14.41% | 8.64 | 1.23 |
| 11/06 | 772 | 781 | 768 | 774 | +1.8% | 5,707,800 | 8121億5105万 | -15.17% | 8.68 | 1.23 |
| 11/05 | 751 | 762 | 743 | 760 | -0.44% | 5,792,700 | 7978億456万 | -17.66% | 8.53 | 1.21 |
| 11/02 | 767 | 772 | 740 | 763 | 0% | 11,357,100 | 8013億371万 | -18.36% | 8.57 | 1.22 |
| 11/01 | 760 | 798 | 757 | 763 | -14.58% | 18,703,500 | 8013億371万 | -19.31% | 8.57 | 1.22 |
| 10/31 | 873 | 900 | 872 | 894 | +3.27% | 7,345,800 | 9381億2019万 | -6.52% | 10.03 | 1.42 |
| 10/30 | 854 | 873 | 850 | 865 | +1.96% | 4,719,600 | 9083億7748万 | -9.95% | 9.71 | 1.38 |
| 10/29 | 854 | 869 | 848 | 849 | -0.59% | 3,430,500 | 8908億8176万 | -12.24% | 9.52 | 1.35 |
| 10/26 | 856 | 864 | 844 | 854 | +0.04% | 4,779,900 | 8961億3048万 | -12.26% | 9.58 | 1.36 |
| 10/25 | 863 | 867 | 850 | 853 | -4.3% | 6,112,800 | 8957億8056万 | -12.66% | 9.58 | 1.36 |
| 10/24 | 900 | 900 | 888 | 892 | +0.49% | 4,054,200 | 9360億2070万 | -9.11% | 10.01 | 1.42 |
| 10/23 | 900 | 907 | 887 | 887 | -2.35% | 4,356,600 | 9314億7182万 | -9.73% | 9.96 | 1.41 |
| 10/22 | 903 | 912 | 897 | 909 | +0.48% | 2,373,300 | 9538億6633万 | -7.66% | 10.2 | 1.45 |
| 10/19 | 917 | 919 | 903 | 904 | -3.28% | 5,106,300 | 9493億1745万 | -8.1% | 10.15 | 1.44 |
| 10/18 | 941 | 948 | 933 | 935 | -0.11% | 3,391,500 | 9815億956万 | -4.98% | 10.49 | 1.49 |
| 10/17 | 949 | 949 | 931 | 936 | -0.46% | 5,195,400 | 9825億5930万 | -4.78% | 10.5 | 1.49 |
| 10/16 | 927 | 940 | 927 | 940 | +0.04% | 7,292,100 | 9871億819万 | -4.24% | 10.55 | 1.5 |
| 10/15 | 944 | 950 | 937 | 940 | -1.12% | 3,792,600 | 9867億5828万 | -4.18% | 10.55 | 1.5 |
| 10/12 | 949 | 954 | 945 | 951 | -0.35% | 8,274,000 | 9979億5553万 | -2.99% | 10.67 | 1.51 |
| 10/11 | 947 | 963 | 947 | 954 | -3.57% | 6,325,500 | 1兆14億 | -2.55% | 10.71 | 1.52 |
| 10/10 | 1,008 | 1,015 | 989 | 989 | -1.56% | 4,587,300 | 1兆385億 | +1.16% | 11.1 | 1.58 |
| 10/09 | 1,025 | 1,025 | 1,000 | 1,005 | -3.37% | 5,093,400 | 1兆549億 | +2.97% | 11.28 | 1.6 |
| 10/05 | 1,040 | 1,050 | 1,032 | 1,040 | -0.64% | 4,647,300 | 1兆917億 | +6.78% | 11.67 | 1.66 |
| 10/04 | 1,057 | 1,067 | 1,043 | 1,047 | +0.96% | 5,538,300 | 1兆987億 | +7.9% | 11.74 | 1.67 |
| 10/03 | 1,035 | 1,048 | 1,025 | 1,037 | -1.11% | 3,687,900 | 1兆882億 | +7.2% | 11.63 | 1.65 |
| 10/02 | 1,048 | 1,065 | 1,043 | 1,048 | 0% | 4,045,500 | 1兆1004億 | +8.86% | 11.76 | 1.67 |
| 10/01 | 1,057 | 1,060 | 1,040 | 1,048 | -1.26% | 4,088,700 | 1兆1004億 | +9.43% | 11.76 | 1.67 |
| 09/28 | 1,055 | 1,072 | 1,052 | 1,062 | +1.76% | 6,998,100 | 1兆1144億 | +11.4% | 11.91 | 1.69 |
| 09/27 | 1,023 | 1,055 | 1,012 | 1,043 | +1.79% | 5,277,300 | 1兆952億 | +10.06% | 11.71 | 1.66 |
| 09/26 | 1,013 | 1,027 | 1,005 | 1,025 | +1.15% | 3,143,400 | 1兆759億 | +8.58% | 11.5 | 1.63 |
| 09/25 | 1,020 | 1,025 | 1,002 | 1,013 | -0.65% | 4,287,300 | 1兆637億 | +7.69% | 11.37 | 1.61 |
| 09/21 | 989 | 1,023 | 988 | 1,020 | +3.94% | 8,565,900 | 1兆707億 | +8.74% | 11.45 | 1.63 |
| 09/20 | 983 | 988 | 977 | 981 | +0.58% | 4,637,100 | 1兆301億 | +5.07% | 11.01 | 1.56 |
| 09/19 | 969 | 981 | 965 | 976 | +3.14% | 5,777,700 | 1兆241億 | +4.69% | 10.95 | 1.55 |
| 09/18 | 933 | 948 | 926 | 946 | +0.85% | 5,636,400 | 9930億5673万 | +1.72% | 10.62 | 1.51 |
| 09/14 | 925 | 940 | 915 | 938 | +2.59% | 6,055,800 | 9846億5879万 | +0.97% | 10.53 | 1.49 |
| 09/13 | 903 | 920 | 898 | 914 | +2.05% | 3,282,600 | 9598億1488万 | -1.58% | 10.26 | 1.46 |
| 09/12 | 908 | 910 | 892 | 896 | -1.18% | 3,392,400 | 9405億6959万 | -3.66% | 10.05 | 1.43 |
| 09/11 | 912 | 913 | 901 | 907 | -0.73% | 3,009,300 | 9517億6685万 | -2.93% | 10.17 | 1.44 |
| 09/10 | 913 | 917 | 909 | 913 | +0.26% | 2,902,500 | 9587億6513万 | -2.53% | 10.25 | 1.46 |
| 09/07 | 914 | 915 | 902 | 911 | -0.87% | 3,351,600 | 9563億1573万 | -3.09% | 10.22 | 1.45 |
| 09/06 | 905 | 924 | 905 | 919 | +0.77% | 4,102,800 | 9647億1368万 | -2.55% | 10.31 | 1.46 |
| 09/05 | 915 | 917 | 907 | 912 | -0.94% | 4,025,400 | 9573億6548万 | -3.49% | 10.23 | 1.45 |
| 09/04 | 930 | 931 | 921 | 921 | -1% | 2,583,300 | 9664億6325万 | -2.88% | 10.33 | 1.47 |
| 09/03 | 939 | 939 | 923 | 930 | -0.96% | 2,793,600 | 9762億6085万 | -2.21% | 10.44 | 1.48 |
| 08/31 | 946 | 947 | 935 | 939 | -1.61% | 3,440,400 | 9857億853万 | -1.47% | 10.54 | 1.5 |
| 08/30 | 965 | 968 | 954 | 954 | -0.35% | 3,327,600 | 1兆18億 | +0.03% | 10.71 | 1.52 |
| 08/29 | 952 | 965 | 951 | 958 | +0.49% | 3,029,400 | 1兆53億 | +0.28% | 10.75 | 1.53 |
| 08/28 | 959 | 963 | 951 | 953 | +1.02% | 3,116,700 | 1兆4億 | -0.31% | 10.69 | 1.52 |
| 08/27 | 927 | 946 | 926 | 943 | +1.62% | 2,465,700 | 9902億5742万 | -1.43% | 10.59 | 1.5 |
| 08/24 | 925 | 932 | 920 | 928 | +0.65% | 2,494,800 | 9745億1128万 | -3.1% | 10.42 | 1.48 |
| 08/23 | 943 | 944 | 922 | 922 | -2.71% | 3,582,600 | 9682億1282万 | -4.02% | 10.35 | 1.47 |
| 08/22 | 938 | 949 | 932 | 948 | +0.74% | 3,117,300 | 9951億5622万 | -1.76% | 10.64 | 1.51 |
| 08/21 | 936 | 948 | 929 | 941 | +0.11% | 3,142,800 | 9878億802万 | -2.69% | 10.56 | 1.5 |
| 08/20 | 936 | 941 | 932 | 940 | +0.36% | 2,049,600 | 9867億5828万 | -2.99% | 10.55 | 1.5 |
| 08/17 | 931 | 942 | 928 | 937 | +1.63% | 3,238,500 | 9832億5913万 | -3.44% | 10.51 | 1.49 |
| 08/16 | 908 | 928 | 903 | 922 | +0.18% | 6,050,400 | 9675億1299万 | -4.98% | 10.34 | 1.47 |
| 08/15 | 928 | 939 | 917 | 920 | -1.88% | 4,699,800 | 9657億6342万 | -5.15% | 10.32 | 1.47 |
| 08/14 | 929 | 938 | 919 | 938 | +1.92% | 3,643,500 | 9843億888万 | -3.43% | 10.52 | 1.49 |
| 08/13 | 933 | 937 | 917 | 920 | -2.16% | 4,559,400 | 9657億6342万 | -5.25% | 10.32 | 1.47 |
| 08/10 | 949 | 956 | 938 | 940 | +0.04% | 5,893,800 | 9871億819万 | -3.16% | 10.55 | 1.5 |
| 08/09 | 933 | 966 | 930 | 940 | -4.63% | 12,070,800 | 9867億5828万 | -3.09% | 10.55 | 1.5 |
| 08/08 | 1,000 | 1,003 | 979 | 986 | -0.87% | 4,721,400 | 1兆346億 | +1.83% | 11.06 | 1.57 |
| 08/07 | 986 | 997 | 982 | 994 | +1.02% | 2,910,900 | 1兆437億 | +2.93% | 11.16 | 1.58 |
| 08/06 | 983 | 990 | 977 | 984 | +0.41% | 2,562,300 | 1兆332億 | +2.22% | 11.05 | 1.57 |
