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 | 1,471 | 1,507 | 1,461 | 1,491 | +3.47% | 522,900 | 689億8504万 | -3.81% | 7.98 | 1.12 |
| 12/27 | 1,424 | 1,444 | 1,397 | 1,441 | +6.5% | 404,200 | 666億7166万 | -7.15% | 7.71 | 1.09 |
| 12/26 | 1,367 | 1,378 | 1,332 | 1,353 | -0.81% | 218,800 | 626億10万 | -12.99% | 7.24 | 1.02 |
| 12/25 | 1,356 | 1,411 | 1,342 | 1,364 | -3.54% | 446,600 | 631億905万 | -12.73% | 7.3 | 1.03 |
| 12/21 | 1,422 | 1,428 | 1,383 | 1,414 | -0.42% | 396,800 | 654億2243万 | -9.94% | 7.57 | 1.07 |
| 12/20 | 1,458 | 1,480 | 1,410 | 1,420 | -3.6% | 352,200 | 657億4万 | -9.9% | 7.6 | 1.07 |
| 12/19 | 1,496 | 1,496 | 1,468 | 1,473 | -2% | 310,900 | 681億5222万 | -6.83% | 7.88 | 1.11 |
| 12/18 | 1,525 | 1,531 | 1,501 | 1,503 | -2.34% | 257,600 | 695億4025万 | -5.17% | 8.04 | 1.13 |
| 12/17 | 1,543 | 1,569 | 1,539 | 1,539 | -0.52% | 270,200 | 712億588万 | -3.21% | 8.23 | 1.16 |
| 12/14 | 1,585 | 1,587 | 1,543 | 1,547 | -3.31% | 291,800 | 715億7602万 | -2.95% | 8.28 | 1.17 |
| 12/13 | 1,577 | 1,602 | 1,577 | 1,600 | +1.78% | 216,100 | 740億2821万 | +0.13% | 8.56 | 1.21 |
| 12/12 | 1,543 | 1,576 | 1,535 | 1,572 | +1.68% | 328,300 | 727億3272万 | -1.75% | 8.41 | 1.18 |
| 12/11 | 1,596 | 1,596 | 1,541 | 1,546 | -3.19% | 323,200 | 715億2976万 | -3.56% | 8.27 | 1.17 |
| 12/10 | 1,596 | 1,611 | 1,583 | 1,597 | -0.75% | 281,000 | 738億8941万 | -0.56% | 8.54 | 1.2 |
| 12/07 | 1,620 | 1,638 | 1,603 | 1,609 | -0.68% | 193,500 | 744億4462万 | +0.06% | 8.61 | 1.21 |
| 12/06 | 1,650 | 1,650 | 1,605 | 1,620 | -2.47% | 411,600 | 749億5356万 | +0.75% | 8.67 | 1.22 |
| 12/05 | 1,653 | 1,672 | 1,639 | 1,661 | -1.66% | 227,700 | 768億5054万 | +3.36% | 8.89 | 1.25 |
| 12/04 | 1,700 | 1,703 | 1,681 | 1,689 | -0.53% | 273,500 | 781億4603万 | +5.3% | 9.04 | 1.27 |
| 12/03 | 1,698 | 1,707 | 1,673 | 1,698 | +0.35% | 326,800 | 785億6244万 | +6.26% | 9.09 | 1.28 |
| 11/30 | 1,702 | 1,713 | 1,659 | 1,692 | +4.25% | 640,600 | 782億8483万 | +6.21% | 9.05 | 1.28 |
| 11/29 | 1,627 | 1,634 | 1,608 | 1,623 | +0.74% | 214,100 | 750億9236万 | +2.14% | 8.68 | 1.22 |
| 11/28 | 1,603 | 1,613 | 1,587 | 1,611 | +1.9% | 170,700 | 745億3715万 | +1.26% | 8.62 | 1.21 |
| 11/27 | 1,566 | 1,584 | 1,557 | 1,581 | +1.48% | 142,100 | 731億4912万 | -0.82% | 8.46 | 1.19 |
| 11/26 | 1,550 | 1,569 | 1,536 | 1,558 | +0.71% | 186,000 | 720億8497万 | -2.56% | 8.34 | 1.17 |
| 11/22 | 1,550 | 1,559 | 1,526 | 1,547 | +0.85% | 149,100 | 715億7602万 | -3.67% | 8.28 | 1.17 |
| 11/21 | 1,506 | 1,537 | 1,497 | 1,534 | 0% | 164,900 | 709億7455万 | -4.96% | 8.21 | 1.16 |
| 11/20 | 1,546 | 1,546 | 1,524 | 1,534 | -0.84% | 131,100 | 709億7455万 | -5.54% | 8.21 | 1.16 |
| 11/19 | 1,544 | 1,560 | 1,539 | 1,547 | +0.91% | 203,500 | 715億7602万 | -5.32% | 8.28 | 1.17 |
| 11/16 | 1,550 | 1,566 | 1,520 | 1,533 | -1.54% | 369,400 | 709億2828万 | -6.7% | 8.2 | 1.16 |
| 11/15 | 1,555 | 1,578 | 1,548 | 1,557 | 0% | 233,500 | 720億3870万 | -5.86% | 8.33 | 1.17 |
| 11/14 | 1,579 | 1,604 | 1,554 | 1,557 | -0.51% | 376,300 | 720億3870万 | -6.71% | 8.33 | 1.17 |
| 11/13 | 1,601 | 1,616 | 1,555 | 1,565 | -3.69% | 387,000 | 724億884万 | -7.18% | 8.37 | 1.18 |
| 11/12 | 1,620 | 1,637 | 1,606 | 1,625 | -0.79% | 225,000 | 751億8490万 | -4.52% | 8.69 | 1.22 |
| 11/09 | 1,658 | 1,677 | 1,638 | 1,638 | -1.15% | 338,700 | 757億8638万 | -4.71% | 8.76 | 1.23 |
| 11/08 | 1,679 | 1,685 | 1,652 | 1,657 | 0% | 210,200 | 766億6546万 | -4.61% | 8.87 | 1.25 |
| 11/07 | 1,629 | 1,669 | 1,620 | 1,657 | +1.28% | 464,300 | 766億6546万 | -5.42% | 8.87 | 1.25 |
| 11/06 | 1,621 | 1,646 | 1,616 | 1,636 | +1.36% | 207,200 | 756億9384万 | -7.52% | 8.75 | 1.23 |
| 11/05 | 1,632 | 1,646 | 1,613 | 1,614 | -2.06% | 232,100 | 746億7596万 | -9.63% | 8.64 | 1.22 |
| 11/02 | 1,624 | 1,649 | 1,607 | 1,648 | +1.85% | 299,500 | 762億4906万 | -8.55% | 8.82 | 1.24 |
| 11/01 | 1,607 | 1,625 | 1,593 | 1,618 | +0.68% | 256,500 | 748億6103万 | -10.9% | 8.66 | 1.22 |
| 10/31 | 1,597 | 1,607 | 1,571 | 1,607 | +2.68% | 302,500 | 743億5208万 | -12.33% | 8.6 | 1.21 |
| 10/30 | 1,521 | 1,586 | 1,519 | 1,565 | +1.62% | 546,600 | 724億884万 | -15.36% | 8.37 | 1.18 |
| 10/29 | 1,581 | 1,594 | 1,536 | 1,540 | -1.97% | 343,700 | 712億5215万 | -17.56% | 8.24 | 1.16 |
| 10/26 | 1,617 | 1,625 | 1,552 | 1,571 | -2.36% | 454,100 | 726億8645万 | -16.7% | 8.41 | 1.18 |
| 10/25 | 1,615 | 1,633 | 1,598 | 1,609 | -3.13% | 376,400 | 744億4462万 | -15.4% | 8.61 | 1.21 |
| 10/24 | 1,690 | 1,696 | 1,654 | 1,661 | -1.19% | 444,800 | 768億5054万 | -13.31% | 8.89 | 1.25 |
| 10/23 | 1,700 | 1,707 | 1,681 | 1,681 | -2.49% | 444,900 | 777億7589万 | -12.81% | 8.99 | 1.27 |
| 10/22 | 1,718 | 1,738 | 1,705 | 1,724 | -0.35% | 329,200 | 797億6540万 | -11% | 9.22 | 1.3 |
| 10/19 | 1,724 | 1,739 | 1,714 | 1,730 | -0.92% | 418,200 | 800億4300万 | -11.01% | 9.26 | 1.3 |
| 10/18 | 1,787 | 1,789 | 1,743 | 1,746 | -2.29% | 357,200 | 807億8328万 | -10.6% | 9.34 | 1.32 |
| 10/17 | 1,786 | 1,819 | 1,770 | 1,787 | -0.11% | 450,700 | 826億8026万 | -8.83% | 9.56 | 1.35 |
| 10/16 | 1,761 | 1,792 | 1,738 | 1,789 | +1.76% | 425,800 | 827億7279万 | -8.91% | 9.57 | 1.35 |
| 10/15 | 1,811 | 1,815 | 1,755 | 1,758 | -3.41% | 542,100 | 813億3850万 | -10.72% | 9.41 | 1.33 |
| 10/12 | 1,858 | 1,895 | 1,805 | 1,820 | -5.01% | 908,600 | 842億709万 | -7.89% | 9.74 | 1.37 |
| 10/11 | 1,908 | 1,941 | 1,907 | 1,916 | -3.62% | 491,900 | 886億4878万 | -3.28% | 10.25 | 1.44 |
| 10/10 | 2,000 | 2,004 | 1,965 | 1,988 | +0.61% | 256,200 | 919億8005万 | +0.3% | 10.64 | 1.5 |
| 10/09 | 2,015 | 2,017 | 1,964 | 1,976 | -3.14% | 382,200 | 914億2484万 | -0.3% | 10.57 | 1.49 |
| 10/05 | 2,070 | 2,083 | 2,040 | 2,040 | -2.11% | 235,200 | 943億8597万 | +2.82% | 10.91 | 1.54 |
| 10/04 | 2,060 | 2,094 | 2,059 | 2,084 | +2.71% | 386,300 | 964億2174万 | +5.15% | 11.15 | 1.57 |
| 10/03 | 2,067 | 2,071 | 2,025 | 2,029 | -2.92% | 474,800 | 938億7702万 | +2.53% | 10.86 | 1.53 |
| 10/02 | 2,065 | 2,092 | 2,054 | 2,090 | +1.41% | 618,200 | 966億9935万 | +5.72% | 11.18 | 1.58 |
| 10/01 | 2,026 | 2,074 | 2,019 | 2,061 | +2.03% | 360,400 | 964億252万 | +4.51% | 11.04 | 1.55 |
| 09/28 | 2,010 | 2,023 | 1,991 | 2,020 | +1.66% | 346,800 | 944億8476万 | +2.59% | 10.82 | 1.52 |
| 09/27 | 2,038 | 2,038 | 1,985 | 1,987 | -2.5% | 239,300 | 929億4119万 | +0.97% | 10.64 | 1.5 |
| 09/26 | 2,028 | 2,046 | 2,017 | 2,038 | +0.69% | 193,400 | 953億2670万 | +3.61% | 10.91 | 1.54 |
| 09/25 | 2,042 | 2,042 | 2,003 | 2,024 | -0.34% | 267,300 | 946億7185万 | +3.11% | 10.84 | 1.53 |
| 09/21 | 2,005 | 2,031 | 2,002 | 2,031 | +2.27% | 381,300 | 949億9928万 | +3.68% | 10.88 | 1.53 |
| 09/20 | 1,994 | 1,999 | 1,975 | 1,986 | +0.1% | 158,000 | 928億9442万 | +1.59% | 10.64 | 1.5 |
| 09/19 | 1,979 | 1,989 | 1,967 | 1,984 | +2.01% | 307,300 | 928億87万 | +1.64% | 10.62 | 1.5 |
| 09/18 | 1,942 | 1,965 | 1,914 | 1,945 | -0.71% | 260,100 | 909億7666万 | -0.21% | 10.42 | 1.47 |
| 09/14 | 1,929 | 1,999 | 1,923 | 1,959 | +2.51% | 406,800 | 916億3150万 | +0.62% | 10.49 | 1.48 |
| 09/13 | 1,904 | 1,919 | 1,901 | 1,911 | +0.05% | 192,100 | 893億8632万 | -1.9% | 10.23 | 1.44 |
| 09/12 | 1,950 | 1,956 | 1,899 | 1,910 | -1.65% | 330,700 | 893億3955万 | -2.2% | 10.23 | 1.44 |
| 09/11 | 1,940 | 1,956 | 1,927 | 1,942 | +1.04% | 254,100 | 908億3633万 | -0.77% | 10.4 | 1.47 |
| 09/10 | 1,900 | 1,939 | 1,897 | 1,922 | +1.16% | 126,000 | 899億84万 | -1.89% | 10.29 | 1.45 |
| 09/07 | 1,897 | 1,912 | 1,873 | 1,900 | -0.73% | 149,000 | 888億7180万 | -3.11% | 10.17 | 1.43 |
| 09/06 | 1,895 | 1,929 | 1,883 | 1,914 | -0.57% | 155,200 | 895億2664万 | -2.5% | 10.25 | 1.44 |
| 09/05 | 1,941 | 1,948 | 1,915 | 1,925 | -0.62% | 116,000 | 900億4117万 | -2.04% | 10.31 | 1.45 |
| 09/04 | 1,939 | 1,952 | 1,911 | 1,937 | 0% | 169,900 | 906億246万 | -1.58% | 10.37 | 1.46 |
| 09/03 | 2,005 | 2,005 | 1,926 | 1,937 | -3.39% | 264,400 | 906億246万 | -1.73% | 10.37 | 1.46 |
| 08/31 | 1,995 | 2,028 | 1,980 | 2,005 | -0.25% | 295,800 | 937億8314万 | +1.62% | 10.74 | 1.51 |
| 08/30 | 2,010 | 2,022 | 2,002 | 2,010 | +0.55% | 191,500 | 940億1701万 | +1.82% | 10.76 | 1.52 |
| 08/29 | 1,977 | 2,007 | 1,977 | 1,999 | -0.2% | 172,500 | 935億249万 | +1.22% | 10.7 | 1.51 |
| 08/28 | 1,996 | 2,019 | 1,994 | 2,003 | +0.86% | 255,700 | 936億8959万 | +1.37% | 10.73 | 1.51 |
| 08/27 | 1,984 | 1,991 | 1,970 | 1,986 | +0.71% | 160,600 | 928億9442万 | +0.51% | 10.64 | 1.5 |
| 08/24 | 1,983 | 1,984 | 1,961 | 1,972 | -0.75% | 175,500 | 922億3957万 | -0.15% | 10.56 | 1.49 |
| 08/23 | 1,985 | 2,003 | 1,976 | 1,987 | -0.2% | 186,700 | 929億4119万 | +0.51% | 10.64 | 1.5 |
| 08/22 | 1,948 | 1,994 | 1,938 | 1,991 | +1.69% | 274,000 | 931億2829万 | +0.66% | 10.66 | 1.5 |
| 08/21 | 1,924 | 1,976 | 1,916 | 1,958 | +1.56% | 325,600 | 915億8473万 | -0.96% | 10.49 | 1.48 |
| 08/20 | 1,949 | 1,951 | 1,923 | 1,928 | -0.82% | 158,200 | 901億8149万 | -2.38% | 10.32 | 1.45 |
| 08/17 | 1,925 | 1,948 | 1,913 | 1,944 | +1.73% | 212,700 | 909億2988万 | -1.57% | 10.41 | 1.47 |
| 08/16 | 1,877 | 1,912 | 1,855 | 1,911 | +0.1% | 277,100 | 893億8632万 | -3.34% | 10.23 | 1.44 |
| 08/15 | 1,928 | 1,931 | 1,897 | 1,909 | -0.62% | 222,300 | 892億9277万 | -3.15% | 10.22 | 1.44 |
| 08/14 | 1,910 | 1,930 | 1,898 | 1,921 | +1.27% | 245,400 | 898億5407万 | -2.19% | 10.29 | 1.45 |
| 08/13 | 1,944 | 1,948 | 1,888 | 1,897 | -4.14% | 287,400 | 887億3148万 | -3.07% | 10.16 | 1.43 |
| 08/10 | 2,007 | 2,020 | 1,972 | 1,979 | -2.37% | 194,800 | 925億6700万 | +1.49% | 10.6 | 1.49 |
| 08/09 | 2,014 | 2,029 | 1,996 | 2,027 | +0.3% | 178,700 | 948億1218万 | +4.54% | 10.85 | 1.53 |
| 08/08 | 2,003 | 2,026 | 1,997 | 2,021 | +1.3% | 289,800 | 945億3153万 | +4.93% | 10.82 | 1.52 |
| 08/07 | 1,955 | 1,996 | 1,955 | 1,995 | +1.94% | 134,200 | 933億1539万 | +4.23% | 10.68 | 1.5 |
| 08/06 | 1,961 | 1,984 | 1,957 | 1,957 | -0.2% | 175,500 | 915億3795万 | +2.84% | 10.48 | 1.48 |
