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 | 1,407 | 1,446 | 1,400 | 1,430 | +1.27% | 269,700 | 720億7200万 | -11.89% | 10.5 | 1.21 |
| 12/27 | 1,400 | 1,423 | 1,342 | 1,412 | +5.37% | 511,400 | 711億6480万 | -13.59% | 10.37 | 1.19 |
| 12/26 | 1,304 | 1,346 | 1,293 | 1,340 | +4.12% | 603,300 | 675億3600万 | -18.54% | 9.84 | 1.13 |
| 12/25 | 1,336 | 1,347 | 1,280 | 1,287 | -7.81% | 581,500 | 648億6480万 | -22.38% | 9.45 | 1.09 |
| 12/21 | 1,419 | 1,431 | 1,367 | 1,396 | -3.52% | 386,600 | 703億5840万 | -16.51% | 10.25 | 1.18 |
| 12/20 | 1,488 | 1,507 | 1,437 | 1,447 | -3.34% | 342,000 | 729億2880万 | -13.92% | 10.62 | 1.22 |
| 12/19 | 1,522 | 1,525 | 1,489 | 1,497 | -2.41% | 351,600 | 754億4880万 | -11.26% | 10.99 | 1.27 |
| 12/18 | 1,550 | 1,552 | 1,524 | 1,534 | -1.79% | 287,200 | 773億1360万 | -9.23% | 11.26 | 1.3 |
| 12/17 | 1,603 | 1,637 | 1,560 | 1,562 | -2.56% | 332,700 | 787億2480万 | -7.85% | 11.47 | 1.32 |
| 12/14 | 1,648 | 1,653 | 1,600 | 1,603 | -2.85% | 359,700 | 807億9120万 | -5.59% | 11.77 | 1.36 |
| 12/13 | 1,658 | 1,673 | 1,628 | 1,650 | +0.73% | 363,800 | 831億6000万 | -2.88% | 12.11 | 1.4 |
| 12/12 | 1,640 | 1,680 | 1,601 | 1,638 | +0.86% | 420,300 | 825億5520万 | -3.53% | 12.03 | 1.39 |
| 12/11 | 1,687 | 1,694 | 1,572 | 1,624 | -4.19% | 556,400 | 818億4960万 | -4.3% | 11.92 | 1.37 |
| 12/10 | 1,723 | 1,729 | 1,690 | 1,695 | -3.25% | 323,600 | 854億2800万 | +0.06% | 12.44 | 1.43 |
| 12/07 | 1,790 | 1,808 | 1,739 | 1,752 | -2.07% | 468,800 | 883億80万 | +3.67% | 12.86 | 1.48 |
| 12/06 | 1,820 | 1,845 | 1,780 | 1,789 | -2.24% | 416,000 | 901億6560万 | +6.36% | 13.13 | 1.51 |
| 12/05 | 1,821 | 1,881 | 1,804 | 1,830 | -1.4% | 315,300 | 922億3200万 | +9.52% | 13.44 | 1.55 |
| 12/04 | 1,860 | 1,902 | 1,853 | 1,856 | +0.76% | 438,900 | 935億4240万 | +12.08% | 13.63 | 1.57 |
| 12/03 | 1,850 | 1,874 | 1,828 | 1,842 | +1.88% | 366,700 | 928億3680万 | +12.39% | 13.52 | 1.56 |
| 11/30 | 1,773 | 1,817 | 1,767 | 1,808 | +2.38% | 221,000 | 911億2320万 | +11.4% | 13.27 | 1.53 |
| 11/29 | 1,790 | 1,811 | 1,763 | 1,766 | +0.63% | 298,900 | 890億640万 | +9.62% | 12.97 | 1.49 |
| 11/28 | 1,711 | 1,763 | 1,711 | 1,755 | +2.87% | 244,000 | 884億5200万 | +9.48% | 12.88 | 1.48 |
| 11/27 | 1,690 | 1,717 | 1,682 | 1,706 | +1.37% | 203,700 | 859億8240万 | +6.89% | 12.52 | 1.44 |
| 11/26 | 1,700 | 1,727 | 1,683 | 1,683 | +0.42% | 320,000 | 848億2320万 | +5.65% | 12.36 | 1.42 |
| 11/22 | 1,705 | 1,713 | 1,668 | 1,676 | -1.12% | 247,500 | 844億7040万 | +5.28% | 12.3 | 1.42 |
| 11/21 | 1,661 | 1,705 | 1,636 | 1,695 | +0.36% | 306,300 | 854億2800万 | +6.54% | 12.44 | 1.43 |
| 11/20 | 1,657 | 1,690 | 1,638 | 1,689 | +1.26% | 273,800 | 851億2560万 | +6.09% | 12.4 | 1.43 |
| 11/19 | 1,634 | 1,675 | 1,628 | 1,668 | +2.08% | 307,200 | 840億6720万 | +4.91% | 12.25 | 1.41 |
| 11/16 | 1,633 | 1,666 | 1,630 | 1,634 | +0.37% | 295,000 | 823億5360万 | +2.9% | 12 | 1.38 |
| 11/15 | 1,603 | 1,668 | 1,599 | 1,628 | +1.56% | 378,500 | 820億5120万 | +2.39% | 11.95 | 1.38 |
| 11/14 | 1,576 | 1,653 | 1,576 | 1,603 | +2.23% | 327,800 | 807億9120万 | +0.69% | 11.77 | 1.36 |
| 11/13 | 1,600 | 1,627 | 1,496 | 1,568 | -5.83% | 589,300 | 790億2720万 | -1.94% | 11.51 | 1.33 |
| 11/12 | 1,609 | 1,676 | 1,559 | 1,665 | +2.52% | 752,900 | 839億1600万 | +3.42% | 12.22 | 1.41 |
| 11/09 | 1,640 | 1,662 | 1,620 | 1,624 | -1.1% | 215,600 | 818億4960万 | +0.25% | 11.92 | 1.37 |
| 11/08 | 1,663 | 1,670 | 1,633 | 1,642 | +1.36% | 203,500 | 827億5680万 | +0.67% | 12.05 | 1.39 |
| 11/07 | 1,603 | 1,653 | 1,600 | 1,620 | +1.25% | 255,700 | 816億4800万 | -1.34% | 11.89 | 1.37 |
| 11/06 | 1,568 | 1,612 | 1,560 | 1,600 | +2.17% | 223,500 | 806億4000万 | -3.38% | 11.75 | 1.35 |
| 11/05 | 1,572 | 1,580 | 1,552 | 1,566 | -0.89% | 270,000 | 789億2640万 | -6.28% | 11.5 | 1.33 |
| 11/02 | 1,492 | 1,580 | 1,492 | 1,580 | +2.2% | 435,700 | 796億3200万 | -6.4% | 11.6 | 1.34 |
| 11/01 | 1,542 | 1,559 | 1,533 | 1,546 | +0.98% | 265,500 | 779億1840万 | -9.22% | 11.35 | 1.31 |
| 10/31 | 1,486 | 1,541 | 1,477 | 1,531 | +4.86% | 295,700 | 771億6240万 | -11.04% | 11.24 | 1.3 |
| 10/30 | 1,408 | 1,474 | 1,405 | 1,460 | +2.96% | 318,800 | 735億8400万 | -16.04% | 10.72 | 1.24 |
| 10/29 | 1,439 | 1,459 | 1,405 | 1,418 | -2.61% | 411,300 | 714億6720万 | -19.39% | 10.41 | 1.2 |
| 10/26 | 1,478 | 1,503 | 1,442 | 1,456 | -2.61% | 334,500 | 733億8240万 | -18.25% | 10.69 | 1.23 |
| 10/25 | 1,508 | 1,536 | 1,479 | 1,495 | -4.66% | 347,900 | 753億4800万 | -17.08% | 10.98 | 1.26 |
| 10/24 | 1,608 | 1,618 | 1,565 | 1,568 | -1.38% | 191,800 | 790億2720万 | -13.94% | 11.51 | 1.33 |
| 10/23 | 1,600 | 1,612 | 1,590 | 1,590 | -1.73% | 230,100 | 801億3600万 | -13.54% | 11.67 | 1.35 |
| 10/22 | 1,622 | 1,632 | 1,595 | 1,618 | -1.94% | 331,800 | 815億4720万 | -12.68% | 11.88 | 1.37 |
| 10/19 | 1,610 | 1,650 | 1,608 | 1,650 | -0.66% | 221,200 | 831億6000万 | -11.62% | 12.11 | 1.4 |
| 10/18 | 1,719 | 1,724 | 1,661 | 1,661 | -3.77% | 207,600 | 837億1440万 | -11.74% | 12.19 | 1.41 |
| 10/17 | 1,688 | 1,748 | 1,677 | 1,726 | +5.44% | 332,400 | 869億9040万 | -9.01% | 12.67 | 1.46 |
| 10/16 | 1,600 | 1,641 | 1,597 | 1,637 | +1.36% | 364,000 | 825億480万 | -14.29% | 12.02 | 1.39 |
| 10/15 | 1,653 | 1,659 | 1,608 | 1,615 | -3.81% | 382,400 | 813億9600万 | -16.23% | 11.86 | 1.37 |
| 10/12 | 1,670 | 1,690 | 1,660 | 1,679 | 0% | 410,300 | 846億2160万 | -13.85% | 12.33 | 1.42 |
| 10/11 | 1,700 | 1,755 | 1,649 | 1,679 | -6.31% | 717,900 | 846億2160万 | -14.73% | 12.33 | 1.42 |
| 10/10 | 1,829 | 1,842 | 1,778 | 1,792 | -2.24% | 296,100 | 903億1680万 | -9.9% | 13.16 | 1.52 |
| 10/09 | 1,880 | 1,880 | 1,819 | 1,833 | -3.68% | 267,900 | 923億8320万 | -8.67% | 13.46 | 1.55 |
| 10/05 | 1,902 | 1,926 | 1,884 | 1,903 | -0.63% | 189,800 | 959億1120万 | -5.84% | 13.97 | 1.61 |
| 10/04 | 1,930 | 1,937 | 1,901 | 1,915 | -0.21% | 218,300 | 965億1600万 | -5.76% | 14.06 | 1.62 |
| 10/03 | 1,975 | 1,980 | 1,902 | 1,919 | -2.74% | 234,000 | 967億1760万 | -6.02% | 14.09 | 1.62 |
| 10/02 | 1,982 | 1,989 | 1,955 | 1,973 | +0.1% | 126,300 | 994億3920万 | -3.76% | 14.49 | 1.67 |
| 10/01 | 1,970 | 2,004 | 1,950 | 1,971 | -0.35% | 183,800 | 993億3840万 | -4.09% | 14.47 | 1.67 |
| 09/28 | 2,016 | 2,043 | 1,959 | 1,978 | +1.02% | 455,300 | 996億9120万 | -3.89% | 14.52 | 1.67 |
| 09/27 | 1,993 | 2,036 | 1,958 | 1,958 | -1.66% | 308,100 | 986億8320万 | -5% | 14.37 | 1.66 |
| 09/26 | 1,975 | 1,996 | 1,952 | 1,991 | 0% | 174,700 | 1003億4640万 | -3.77% | 14.62 | 1.68 |
| 09/25 | 1,989 | 2,004 | 1,967 | 1,991 | +1.37% | 202,000 | 1003億4640万 | -4.32% | 14.62 | 1.68 |
| 09/21 | 1,976 | 1,981 | 1,950 | 1,964 | +0.61% | 146,000 | 989億8560万 | -6.16% | 14.42 | 1.66 |
| 09/20 | 2,011 | 2,011 | 1,940 | 1,952 | -2.84% | 249,900 | 983億8080万 | -7.31% | 14.33 | 1.65 |
| 09/19 | 1,968 | 2,025 | 1,963 | 2,009 | +1.88% | 254,500 | 1012億5360万 | -5.19% | 14.75 | 1.7 |
| 09/18 | 2,010 | 2,010 | 1,938 | 1,972 | -1.1% | 184,800 | 993億8880万 | -7.37% | 14.48 | 1.67 |
| 09/14 | 1,955 | 2,006 | 1,955 | 1,994 | +2.52% | 226,700 | 1004億9760万 | -6.74% | 14.64 | 1.69 |
| 09/13 | 1,944 | 1,967 | 1,926 | 1,945 | -1.57% | 240,200 | 980億2800万 | -9.45% | 14.28 | 1.65 |
| 09/12 | 2,021 | 2,023 | 1,945 | 1,976 | -1.79% | 221,600 | 995億9040万 | -9.02% | 14.51 | 1.67 |
| 09/11 | 2,035 | 2,035 | 1,985 | 2,012 | -1.23% | 200,300 | 1014億480万 | -8.3% | 14.77 | 1.7 |
| 09/10 | 2,045 | 2,066 | 2,032 | 2,037 | -0.68% | 142,300 | 1026億6480万 | -7.99% | 14.95 | 1.72 |
| 09/07 | 2,068 | 2,077 | 2,042 | 2,051 | -2.01% | 179,000 | 1033億7040万 | -8.15% | 15.06 | 1.74 |
| 09/06 | 2,120 | 2,127 | 2,071 | 2,093 | -2.15% | 148,400 | 1054億8720万 | -7.02% | 15.37 | 1.77 |
| 09/05 | 2,191 | 2,199 | 2,139 | 2,139 | -1.75% | 146,200 | 1078億560万 | -5.73% | 15.7 | 1.81 |
| 09/04 | 2,179 | 2,198 | 2,153 | 2,177 | -0.09% | 150,500 | 1097億2080万 | -4.77% | 15.98 | 1.84 |
| 09/03 | 2,222 | 2,232 | 2,164 | 2,179 | -2.37% | 118,900 | 1098億2160万 | -5.26% | 16 | 1.84 |
| 08/31 | 2,183 | 2,266 | 2,179 | 2,232 | +1.18% | 228,900 | 1124億9280万 | -3.54% | 16.39 | 1.89 |
| 08/30 | 2,185 | 2,215 | 2,178 | 2,206 | +1.75% | 110,200 | 1111億8240万 | -5.2% | 16.2 | 1.87 |
| 08/29 | 2,161 | 2,184 | 2,160 | 2,168 | -0.28% | 177,600 | 1092億6720万 | -7.31% | 15.92 | 1.83 |
| 08/28 | 2,145 | 2,199 | 2,126 | 2,174 | +2.74% | 463,500 | 1095億6960万 | -7.57% | 15.96 | 1.84 |
| 08/27 | 2,074 | 2,116 | 2,053 | 2,116 | +1.58% | 258,900 | 1066億4640万 | -10.53% | 15.53 | 1.79 |
| 08/24 | 2,067 | 2,088 | 2,050 | 2,083 | +1.36% | 228,900 | 1049億8320万 | -12.48% | 15.29 | 1.76 |
| 08/23 | 2,068 | 2,090 | 2,045 | 2,055 | -0.34% | 357,600 | 1035億7200万 | -14.27% | 15.09 | 1.74 |
| 08/22 | 2,102 | 2,129 | 2,032 | 2,062 | -4.18% | 608,800 | 1039億2480万 | -14.65% | 15.14 | 1.74 |
| 08/21 | 2,254 | 2,259 | 2,143 | 2,152 | -5.57% | 572,800 | 1084億6080万 | -11.59% | 15.8 | 1.82 |
| 08/20 | 2,286 | 2,341 | 2,259 | 2,279 | -0.74% | 213,700 | 1148億6160万 | -6.83% | 16.73 | 1.93 |
| 08/17 | 2,302 | 2,313 | 2,273 | 2,296 | +0.57% | 170,800 | 1157億1840万 | -6.4% | 16.86 | 1.94 |
| 08/16 | 2,266 | 2,287 | 2,225 | 2,283 | -0.04% | 262,200 | 1150億6320万 | -7.08% | 16.76 | 1.93 |
| 08/15 | 2,270 | 2,294 | 2,231 | 2,284 | +0.57% | 170,000 | 1151億1360万 | -7.19% | 16.77 | 1.93 |
| 08/14 | 2,211 | 2,274 | 2,183 | 2,271 | +4.46% | 280,600 | 1144億5840万 | -7.94% | 16.67 | 1.92 |
| 08/13 | 2,216 | 2,229 | 2,113 | 2,174 | -3.46% | 533,800 | 1095億6960万 | -12.13% | 15.96 | 1.84 |
| 08/10 | 2,541 | 2,541 | 2,222 | 2,252 | -11.76% | 521,300 | 1135億80万 | -9.34% | 16.53 | 1.91 |
| 08/09 | 2,491 | 2,555 | 2,487 | 2,552 | +1.63% | 114,100 | 1286億2080万 | +2.49% | 18.74 | 2.16 |
| 08/08 | 2,538 | 2,555 | 2,505 | 2,511 | -0.79% | 198,700 | 1265億5440万 | +1.05% | 18.43 | 2.12 |
| 08/07 | 2,500 | 2,535 | 2,491 | 2,531 | +1.16% | 120,000 | 1275億6240万 | +1.93% | 18.58 | 2.14 |
| 08/06 | 2,501 | 2,524 | 2,497 | 2,502 | -0.2% | 116,800 | 1261億80万 | +1.05% | 18.37 | 2.12 |
