株価チャート
2018/07/26～2018/12/18
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 |
| 12/18 | 1,345 | 1,350 | 1,321 | 1,322 | -3.01% | 21,500 | 214億6933万 | -4.06% | 6.59 | 0.64 |
| 12/17 | 1,329 | 1,372 | 1,329 | 1,363 | -1.02% | 25,800 | 221億3517万 | -1.37% | 6.8 | 0.66 |
| 12/14 | 1,382 | 1,389 | 1,375 | 1,377 | -0.43% | 27,800 | 223億6253万 | -0.65% | 6.87 | 0.67 |
| 12/13 | 1,346 | 1,386 | 1,329 | 1,383 | +3.44% | 31,700 | 224億5997万 | -0.43% | 6.9 | 0.67 |
| 12/12 | 1,350 | 1,351 | 1,335 | 1,337 | -1.04% | 17,500 | 217億1293万 | -3.81% | 6.67 | 0.65 |
| 12/11 | 1,359 | 1,359 | 1,334 | 1,351 | -0.73% | 18,800 | 219億4029万 | -3.08% | 6.74 | 0.66 |
| 12/10 | 1,350 | 1,361 | 1,323 | 1,361 | +0.07% | 41,200 | 221億269万 | -2.44% | 6.79 | 0.66 |
| 12/07 | 1,380 | 1,399 | 1,355 | 1,360 | -2.65% | 46,100 | 220億8645万 | -2.65% | 6.78 | 0.66 |
| 12/06 | 1,393 | 1,405 | 1,376 | 1,397 | -0.14% | 40,200 | 226億8733万 | -0.21% | 6.97 | 0.68 |
| 12/05 | 1,371 | 1,404 | 1,356 | 1,399 | +0.5% | 32,100 | 227億1981万 | -0.07% | 6.98 | 0.68 |
| 12/04 | 1,385 | 1,397 | 1,384 | 1,392 | +0.36% | 21,900 | 226億613万 | -0.57% | 6.94 | 0.68 |
| 12/03 | 1,394 | 1,404 | 1,383 | 1,387 | -0.79% | 17,800 | 225億2493万 | -0.93% | 6.92 | 0.68 |
| 11/30 | 1,371 | 1,402 | 1,369 | 1,398 | +1.9% | 22,700 | 227億357万 | -0.21% | 6.97 | 0.68 |
| 11/29 | 1,355 | 1,378 | 1,341 | 1,372 | +1.7% | 19,100 | 222億8133万 | -2.07% | 6.84 | 0.67 |
| 11/28 | 1,360 | 1,360 | 1,340 | 1,349 | -1.24% | 23,900 | 219億781万 | -3.92% | 6.73 | 0.66 |
| 11/27 | 1,345 | 1,369 | 1,345 | 1,366 | +1.26% | 14,600 | 221億8389万 | -2.98% | 6.81 | 0.67 |
| 11/26 | 1,360 | 1,364 | 1,345 | 1,349 | -1.89% | 16,800 | 219億781万 | -4.46% | 6.73 | 0.66 |
| 11/22 | 1,377 | 1,377 | 1,342 | 1,375 | +0.07% | 20,000 | 223億3005万 | -2.96% | 6.86 | 0.67 |
| 11/21 | 1,370 | 1,381 | 1,366 | 1,374 | -1.65% | 10,700 | 223億1381万 | -3.31% | 6.85 | 0.67 |
| 11/20 | 1,386 | 1,399 | 1,362 | 1,397 | +0.07% | 8,800 | 226億8733万 | -2.03% | 6.97 | 0.68 |
| 11/19 | 1,401 | 1,413 | 1,390 | 1,396 | -0.78% | 15,000 | 226億7109万 | -2.31% | 6.96 | 0.68 |
| 11/16 | 1,405 | 1,413 | 1,395 | 1,407 | -0.35% | 10,300 | 228億4973万 | -1.75% | 7.02 | 0.69 |
| 11/15 | 1,405 | 1,413 | 1,396 | 1,412 | +0.28% | 10,300 | 229億3093万 | -1.67% | 7.04 | 0.69 |
| 11/14 | 1,415 | 1,423 | 1,395 | 1,408 | -0.49% | 14,400 | 228億6597万 | -2.15% | 7.02 | 0.69 |
| 11/13 | 1,410 | 1,420 | 1,403 | 1,415 | -0.84% | 19,500 | 229億7965万 | -2.01% | 7.06 | 0.69 |
| 11/12 | 1,439 | 1,442 | 1,422 | 1,427 | -1.65% | 20,600 | 231億7453万 | -1.52% | 7.12 | 0.7 |
| 11/09 | 1,463 | 1,463 | 1,435 | 1,451 | -0.75% | 18,500 | 235億6429万 | -0.21% | 7.24 | 0.71 |
| 11/08 | 1,432 | 1,468 | 1,411 | 1,462 | +3.61% | 19,500 | 237億4293万 | +0.27% | 7.29 | 0.71 |
| 11/07 | 1,422 | 1,433 | 1,405 | 1,411 | -0.77% | 20,100 | 229億1469万 | -3.49% | 7.04 | 0.69 |
| 11/06 | 1,399 | 1,429 | 1,399 | 1,422 | +1.94% | 14,900 | 230億9333万 | -3.33% | 7.09 | 0.69 |
| 11/05 | 1,410 | 1,421 | 1,394 | 1,395 | -1.06% | 15,800 | 226億5485万 | -5.68% | 6.96 | 0.68 |
| 11/02 | 1,412 | 1,422 | 1,403 | 1,410 | -0.63% | 17,200 | 228億9845万 | -5.31% | 7.03 | 0.69 |
| 11/01 | 1,408 | 1,432 | 1,393 | 1,419 | +0.57% | 23,300 | 230億4461万 | -5.27% | 7.08 | 0.69 |
| 10/31 | 1,408 | 1,450 | 1,406 | 1,411 | +0.43% | 19,100 | 229億1469万 | -6.31% | 7.04 | 0.69 |
| 10/30 | 1,391 | 1,437 | 1,391 | 1,405 | +1.44% | 47,400 | 228億1725万 | -7.32% | 7.01 | 0.68 |
| 10/29 | 1,387 | 1,400 | 1,383 | 1,385 | -0.93% | 15,900 | 224億9245万 | -9.12% | 6.91 | 0.67 |
| 10/26 | 1,419 | 1,419 | 1,387 | 1,398 | -1.2% | 20,200 | 227億357万 | -8.81% | 6.97 | 0.68 |
| 10/25 | 1,430 | 1,434 | 1,412 | 1,415 | -2.01% | 14,300 | 229億7965万 | -8.18% | 7.06 | 0.69 |
| 10/24 | 1,444 | 1,454 | 1,428 | 1,444 | 0% | 18,500 | 234億5061万 | -6.72% | 7.2 | 0.7 |
| 10/23 | 1,467 | 1,467 | 1,444 | 1,444 | -1.57% | 18,000 | 234億5061万 | -6.96% | 7.2 | 0.7 |
| 10/22 | 1,472 | 1,474 | 1,456 | 1,467 | -0.34% | 14,900 | 238億2413万 | -5.66% | 7.32 | 0.71 |
| 10/19 | 1,469 | 1,484 | 1,466 | 1,472 | -0.74% | 10,000 | 239億533万 | -5.52% | 7.34 | 0.72 |
| 10/18 | 1,501 | 1,502 | 1,473 | 1,483 | -0.94% | 22,300 | 240億8397万 | -4.94% | 7.4 | 0.72 |
| 10/17 | 1,499 | 1,502 | 1,476 | 1,497 | +1.91% | 15,700 | 243億1133万 | -4.16% | 7.47 | 0.73 |
| 10/16 | 1,476 | 1,485 | 1,464 | 1,469 | -0.47% | 12,700 | 238億5661万 | -6.07% | 7.33 | 0.72 |
| 10/15 | 1,492 | 1,492 | 1,473 | 1,476 | -1.01% | 15,500 | 239億7029万 | -5.87% | 7.36 | 0.72 |
| 10/12 | 1,508 | 1,508 | 1,490 | 1,491 | -1.06% | 20,300 | 242億1389万 | -5.21% | 7.44 | 0.73 |
| 10/11 | 1,507 | 1,511 | 1,482 | 1,507 | -1.05% | 22,200 | 244億7374万 | -4.38% | 7.52 | 0.73 |
| 10/10 | 1,548 | 1,556 | 1,521 | 1,523 | -0.65% | 15,400 | 247億3358万 | -3.61% | 7.6 | 0.74 |
| 10/09 | 1,550 | 1,558 | 1,527 | 1,533 | -1.03% | 12,400 | 248億9598万 | -3.16% | 7.65 | 0.75 |
| 10/05 | 1,562 | 1,562 | 1,543 | 1,549 | -0.83% | 16,700 | 251億5582万 | -2.33% | 7.73 | 0.75 |
| 10/04 | 1,572 | 1,581 | 1,557 | 1,562 | -0.7% | 16,300 | 253億6694万 | -1.76% | 7.79 | 0.76 |
| 10/03 | 1,621 | 1,621 | 1,568 | 1,573 | -2.9% | 25,000 | 255億4558万 | -1.19% | 7.84 | 0.77 |
| 10/02 | 1,633 | 1,645 | 1,616 | 1,620 | -0.86% | 17,600 | 263億886万 | +1.69% | 8.08 | 0.79 |
| 10/01 | 1,633 | 1,642 | 1,619 | 1,634 | -0.67% | 11,700 | 265億3622万 | +2.64% | 8.15 | 0.8 |
| 09/28 | 1,625 | 1,669 | 1,619 | 1,645 | +1.48% | 20,100 | 267億1486万 | +3.46% | 8.2 | 0.8 |
| 09/27 | 1,635 | 1,635 | 1,616 | 1,621 | -1.04% | 14,200 | 263億2510万 | +2.14% | 8.08 | 0.79 |
| 09/26 | 1,634 | 1,643 | 1,603 | 1,638 | -1.21% | 18,900 | 266億118万 | +3.28% | 8.17 | 0.8 |
| 09/25 | 1,595 | 1,658 | 1,595 | 1,658 | +3.3% | 40,900 | 269億2598万 | +4.67% | 8.27 | 0.81 |
| 09/21 | 1,605 | 1,612 | 1,596 | 1,605 | +0.19% | 22,200 | 260億6526万 | +1.39% | 8 | 0.78 |
| 09/20 | 1,600 | 1,608 | 1,587 | 1,602 | -0.44% | 14,500 | 260億1654万 | +1.2% | 7.99 | 0.78 |
| 09/19 | 1,579 | 1,618 | 1,537 | 1,609 | +1.9% | 20,000 | 261億3022万 | +1.64% | 8.02 | 0.78 |
| 09/18 | 1,542 | 1,583 | 1,540 | 1,579 | +2.8% | 18,200 | 256億4302万 | -0.25% | 7.87 | 0.77 |
| 09/14 | 1,532 | 1,547 | 1,527 | 1,536 | +0.2% | 22,600 | 249億4470万 | -3.09% | 7.66 | 0.75 |
| 09/13 | 1,532 | 1,538 | 1,525 | 1,533 | +0.13% | 13,100 | 248億9598万 | -3.65% | 7.65 | 0.75 |
| 09/12 | 1,535 | 1,536 | 1,514 | 1,531 | +0.46% | 13,000 | 248億6350万 | -4.25% | 7.64 | 0.75 |
| 09/11 | 1,530 | 1,530 | 1,515 | 1,524 | -0.52% | 10,400 | 247億4982万 | -5.22% | 7.6 | 0.74 |
| 09/10 | 1,548 | 1,548 | 1,524 | 1,532 | -1.23% | 14,700 | 248億7974万 | -5.26% | 7.64 | 0.75 |
| 09/07 | 1,552 | 1,558 | 1,539 | 1,551 | -0.96% | 11,000 | 251億8830万 | -4.55% | 7.74 | 0.76 |
| 09/06 | 1,583 | 1,586 | 1,563 | 1,566 | -1.69% | 10,400 | 254億3190万 | -4.04% | 7.81 | 0.76 |
| 09/05 | 1,585 | 1,607 | 1,579 | 1,593 | +0.44% | 12,100 | 258億7038万 | -2.87% | 7.94 | 0.78 |
| 09/04 | 1,596 | 1,597 | 1,572 | 1,586 | -0.63% | 9,500 | 257億5670万 | -3.7% | 7.91 | 0.77 |
| 09/03 | 1,616 | 1,617 | 1,512 | 1,596 | -0.75% | 21,800 | 259億1910万 | -3.51% | 7.96 | 0.78 |
| 08/31 | 1,605 | 1,626 | 1,604 | 1,608 | -0.12% | 6,900 | 261億1398万 | -3.25% | 8.02 | 0.78 |
| 08/30 | 1,627 | 1,631 | 1,608 | 1,610 | -1.04% | 11,300 | 261億4646万 | -3.54% | 8.03 | 0.78 |
| 08/29 | 1,623 | 1,635 | 1,623 | 1,627 | +0.68% | 7,200 | 264億2254万 | -2.92% | 8.11 | 0.79 |
| 08/28 | 1,627 | 1,628 | 1,611 | 1,616 | +0.31% | 9,400 | 262億4390万 | -3.92% | 8.06 | 0.79 |
| 08/27 | 1,603 | 1,614 | 1,603 | 1,611 | +1.7% | 8,900 | 261億6270万 | -4.56% | 8.03 | 0.78 |
| 08/24 | 1,595 | 1,595 | 1,576 | 1,584 | +0.38% | 5,600 | 257億2422万 | -6.49% | 7.9 | 0.77 |
| 08/23 | 1,578 | 1,587 | 1,578 | 1,578 | -0.38% | 4,900 | 256億2678万 | -7.29% | 7.87 | 0.77 |
| 08/22 | 1,578 | 1,601 | 1,578 | 1,584 | -0.56% | 9,300 | 257億2422万 | -7.42% | 7.9 | 0.77 |
| 08/21 | 1,599 | 1,602 | 1,581 | 1,593 | -0.31% | 7,000 | 258億7038万 | -7.38% | 7.94 | 0.78 |
| 08/20 | 1,640 | 1,640 | 1,590 | 1,598 | -2.02% | 12,600 | 259億5158万 | -7.52% | 7.97 | 0.78 |
| 08/17 | 1,601 | 1,631 | 1,601 | 1,631 | +2.77% | 4,500 | 264億8750万 | -5.94% | 8.13 | 0.79 |
| 08/16 | 1,613 | 1,616 | 1,585 | 1,587 | -1.61% | 11,700 | 257億7294万 | -8.79% | 7.91 | 0.77 |
| 08/15 | 1,618 | 1,630 | 1,610 | 1,613 | +0.69% | 6,600 | 261億9518万 | -7.62% | 8.04 | 0.79 |
| 08/14 | 1,642 | 1,644 | 1,602 | 1,602 | -1.48% | 20,400 | 260億1654万 | -8.51% | 7.99 | 0.78 |
| 08/13 | 1,690 | 1,690 | 1,623 | 1,626 | -4.13% | 16,300 | 264億630万 | -7.46% | 8.11 | 0.79 |
| 08/10 | 1,740 | 1,740 | 1,694 | 1,696 | -2.3% | 12,800 | 275億4310万 | -3.75% | 8.46 | 0.83 |
| 08/09 | 1,744 | 1,744 | 1,731 | 1,736 | -0.46% | 5,800 | 281億9270万 | -1.59% | 8.66 | 0.85 |
| 08/08 | 1,731 | 1,759 | 1,731 | 1,744 | -0.51% | 11,500 | 283億2262万 | -1.19% | 8.7 | 0.85 |
| 08/07 | 1,715 | 1,757 | 1,715 | 1,753 | +1.33% | 5,700 | 284億6879万 | -0.68% | 8.74 | 0.85 |
| 08/06 | 1,748 | 1,755 | 1,725 | 1,730 | -0.63% | 7,500 | 280億9526万 | -2.04% | 8.63 | 0.84 |
| 08/03 | 1,757 | 1,765 | 1,741 | 1,741 | -0.85% | 5,900 | 282億7390万 | -1.64% | 8.68 | 0.85 |
| 08/02 | 1,768 | 1,786 | 1,756 | 1,756 | -0.96% | 5,400 | 285億1751万 | -0.96% | 8.76 | 0.86 |
| 08/01 | 1,764 | 1,786 | 1,764 | 1,773 | +0.57% | 10,400 | 287億9359万 | -0.11% | 8.84 | 0.86 |
| 07/31 | 1,781 | 1,783 | 1,758 | 1,763 | -1.62% | 9,400 | 286億3119万 | -0.79% | 8.79 | 0.86 |
| 07/30 | 1,785 | 1,793 | 1,781 | 1,792 | +0.34% | 6,300 | 291億215万 | +0.73% | 8.94 | 0.87 |
| 07/27 | 1,778 | 1,793 | 1,778 | 1,786 | +0.06% | 5,500 | 290億471万 | +0.28% | 8.91 | 0.87 |
| 07/26 | 1,790 | 1,790 | 1,763 | 1,785 | +0.73% | 4,900 | 289億8847万 | +0.11% | 8.9 | 0.87 |
