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 | 1,597 | 1,598 | 1,555 | 1,570 | -0.76% | 44,700 | 407億4150万 | -8.67% | 7.56 | 0.64 |
12/27 | 1,551 | 1,585 | 1,536 | 1,582 | +6.39% | 53,500 | 410億5290万 | -8.4% | 7.62 | 0.65 |
12/26 | 1,456 | 1,493 | 1,456 | 1,487 | +1.02% | 72,200 | 385億8765万 | -14.34% | 7.16 | 0.61 |
12/25 | 1,502 | 1,507 | 1,466 | 1,472 | -5.82% | 74,200 | 381億9840万 | -15.93% | 7.09 | 0.6 |
12/21 | 1,600 | 1,608 | 1,552 | 1,563 | -3.7% | 117,300 | 405億5985万 | -11.44% | 7.53 | 0.64 |
12/20 | 1,659 | 1,674 | 1,614 | 1,623 | -2.23% | 108,300 | 421億1685万 | -8.61% | 7.81 | 0.67 |
12/19 | 1,653 | 1,673 | 1,636 | 1,660 | +0.24% | 50,000 | 430億7700万 | -7% | 7.99 | 0.68 |
12/18 | 1,675 | 1,675 | 1,633 | 1,656 | -2.24% | 98,100 | 429億7320万 | -7.54% | 7.97 | 0.68 |
12/17 | 1,730 | 1,730 | 1,694 | 1,694 | -1.68% | 74,500 | 439億5930万 | -5.84% | 8.16 | 0.69 |
12/14 | 1,755 | 1,758 | 1,712 | 1,723 | -2.71% | 87,900 | 447億1185万 | -4.6% | 8.3 | 0.71 |
12/13 | 1,740 | 1,773 | 1,736 | 1,771 | +1.61% | 73,400 | 459億5745万 | -2.32% | 8.53 | 0.73 |
12/12 | 1,709 | 1,751 | 1,709 | 1,743 | +1.93% | 70,700 | 452億3085万 | -4.13% | 8.39 | 0.71 |
12/11 | 1,754 | 1,766 | 1,696 | 1,710 | -1.84% | 84,900 | 443億7450万 | -6.25% | 8.23 | 0.7 |
12/10 | 1,727 | 1,750 | 1,710 | 1,742 | +0.64% | 66,700 | 452億490万 | -4.91% | 8.39 | 0.71 |
12/07 | 1,773 | 1,778 | 1,723 | 1,731 | -2.53% | 111,800 | 449億1945万 | -5.77% | 8.33 | 0.71 |
12/06 | 1,803 | 1,804 | 1,769 | 1,776 | -1.82% | 67,800 | 460億8720万 | -3.74% | 8.55 | 0.73 |
12/05 | 1,801 | 1,819 | 1,787 | 1,809 | -1.58% | 64,500 | 469億4355万 | -2.43% | 8.71 | 0.74 |
12/04 | 1,893 | 1,904 | 1,833 | 1,838 | -2.65% | 78,300 | 476億9610万 | -1.24% | 8.85 | 0.75 |
12/03 | 1,840 | 1,895 | 1,835 | 1,888 | +3.28% | 77,400 | 489億9360万 | +1.23% | 9.09 | 0.77 |
11/30 | 1,859 | 1,862 | 1,819 | 1,828 | -1.67% | 69,700 | 474億3660万 | -2.19% | 8.8 | 0.75 |
11/29 | 1,873 | 1,883 | 1,854 | 1,859 | +0.11% | 59,100 | 482億4105万 | -1.06% | 8.95 | 0.76 |
11/28 | 1,835 | 1,864 | 1,829 | 1,857 | +2.15% | 70,500 | 481億8915万 | -1.8% | 8.94 | 0.76 |
11/27 | 1,800 | 1,818 | 1,785 | 1,818 | +1.73% | 106,900 | 471億7710万 | -4.42% | 8.75 | 0.75 |
11/26 | 1,783 | 1,801 | 1,783 | 1,787 | +0.34% | 67,700 | 463億7265万 | -6.78% | 8.6 | 0.73 |
11/22 | 1,787 | 1,795 | 1,768 | 1,781 | -0.06% | 88,200 | 462億1695万 | -7.86% | 8.58 | 0.73 |
11/21 | 1,781 | 1,784 | 1,770 | 1,782 | -1.71% | 113,600 | 462億4290万 | -8.62% | 8.58 | 0.73 |
11/20 | 1,844 | 1,844 | 1,811 | 1,813 | -1.73% | 105,900 | 470億4735万 | -7.88% | 8.73 | 0.74 |
11/19 | 1,830 | 1,858 | 1,830 | 1,845 | +0.44% | 62,600 | 478億7775万 | -6.96% | 8.88 | 0.76 |
11/16 | 1,827 | 1,847 | 1,810 | 1,837 | +0.88% | 89,800 | 476億7015万 | -8.01% | 8.85 | 0.75 |
11/15 | 1,840 | 1,853 | 1,811 | 1,821 | -1.25% | 76,400 | 472億5495万 | -9.49% | 8.77 | 0.75 |
11/14 | 1,810 | 1,858 | 1,798 | 1,844 | +1.88% | 124,800 | 478億5180万 | -9.03% | 8.88 | 0.76 |
11/13 | 1,831 | 1,831 | 1,793 | 1,810 | -2.58% | 110,300 | 469億6950万 | -11.49% | 8.72 | 0.74 |
11/12 | 1,882 | 1,884 | 1,850 | 1,858 | -1.38% | 88,900 | 482億1510万 | -9.98% | 8.95 | 0.76 |
11/09 | 1,910 | 1,917 | 1,872 | 1,884 | -1.05% | 61,200 | 488億8980万 | -9.68% | 9.07 | 0.77 |
11/08 | 1,914 | 1,925 | 1,896 | 1,904 | +1.6% | 68,700 | 494億880万 | -9.59% | 9.17 | 0.78 |
11/07 | 1,901 | 1,915 | 1,869 | 1,874 | -1.42% | 68,200 | 486億3030万 | -11.81% | 9.02 | 0.77 |
11/06 | 1,929 | 1,930 | 1,895 | 1,901 | -0.11% | 52,400 | 493億3095万 | -11.46% | 9.15 | 0.78 |
11/05 | 1,855 | 1,921 | 1,851 | 1,903 | +0.85% | 103,100 | 493億8285万 | -12.18% | 9.16 | 0.78 |
11/02 | 1,914 | 1,916 | 1,851 | 1,887 | -1.51% | 158,300 | 489億6765万 | -13.76% | 9.09 | 0.77 |
11/01 | 1,905 | 1,919 | 1,820 | 1,916 | -4.96% | 192,400 | 497億2020万 | -13.26% | 9.23 | 0.79 |
10/31 | 1,975 | 2,029 | 1,972 | 2,016 | +2.54% | 70,300 | 523億1520万 | -9.56% | 9.71 | 0.83 |
10/30 | 1,938 | 1,984 | 1,937 | 1,966 | +0.87% | 117,100 | 510億1770万 | -12.43% | 9.47 | 0.81 |
10/29 | 2,015 | 2,029 | 1,947 | 1,949 | -2.35% | 97,400 | 505億7655万 | -13.84% | 9.38 | 0.8 |
10/26 | 2,076 | 2,076 | 1,976 | 1,996 | -3.06% | 127,100 | 517億9620万 | -12.42% | 9.61 | 0.82 |
10/25 | 2,120 | 2,133 | 2,055 | 2,059 | -4.68% | 45,200 | 534億3105万 | -10.17% | 9.91 | 0.84 |
10/24 | 2,159 | 2,176 | 2,139 | 2,160 | +0.89% | 47,100 | 560億5200万 | -6.17% | 10.4 | 0.89 |
10/23 | 2,187 | 2,187 | 2,137 | 2,141 | -2.28% | 52,300 | 555億5895万 | -7.11% | 10.31 | 0.88 |
10/22 | 2,189 | 2,202 | 2,155 | 2,191 | -0.27% | 58,100 | 568億5645万 | -5.03% | 10.55 | 0.9 |
10/19 | 2,183 | 2,205 | 2,153 | 2,197 | 0% | 55,200 | 570億1215万 | -4.81% | 10.58 | 0.9 |
10/18 | 2,238 | 2,238 | 2,191 | 2,197 | -2.01% | 51,500 | 570億1215万 | -4.85% | 10.58 | 0.9 |
10/17 | 2,220 | 2,267 | 2,212 | 2,242 | +2.89% | 54,800 | 581億7990万 | -2.99% | 10.8 | 0.92 |
10/16 | 2,191 | 2,204 | 2,159 | 2,179 | -0.86% | 73,700 | 565億4505万 | -5.75% | 10.49 | 0.89 |
10/15 | 2,201 | 2,233 | 2,165 | 2,198 | -0.14% | 98,600 | 570億3810万 | -4.97% | 10.58 | 0.9 |
10/12 | 2,209 | 2,228 | 2,184 | 2,201 | -0.36% | 79,000 | 571億1595万 | -4.84% | 10.6 | 0.9 |
10/11 | 2,210 | 2,228 | 2,190 | 2,209 | -3.16% | 92,500 | 573億2355万 | -4.5% | 10.64 | 0.91 |
10/10 | 2,319 | 2,325 | 2,259 | 2,281 | -0.65% | 71,100 | 591億9195万 | -1.3% | 10.98 | 0.94 |
10/09 | 2,372 | 2,372 | 2,287 | 2,296 | -4.17% | 86,900 | 595億8120万 | -0.52% | 11.06 | 0.94 |
10/05 | 2,373 | 2,427 | 2,373 | 2,396 | -0.21% | 60,500 | 621億7620万 | +4.13% | 11.54 | 0.98 |
10/04 | 2,398 | 2,407 | 2,375 | 2,401 | +1.27% | 65,900 | 623億595万 | +4.85% | 11.56 | 0.98 |
10/03 | 2,421 | 2,430 | 2,371 | 2,371 | -2.11% | 88,000 | 615億2745万 | +3.99% | 11.42 | 0.97 |
10/02 | 2,421 | 2,439 | 2,390 | 2,422 | +0.92% | 107,500 | 628億5090万 | +6.74% | 11.66 | 0.99 |
10/01 | 2,410 | 2,410 | 2,385 | 2,400 | -0.83% | 78,600 | 622億8000万 | +6.43% | 11.56 | 0.98 |
09/28 | 2,445 | 2,457 | 2,405 | 2,420 | +0.41% | 117,500 | 627億9900万 | +7.94% | 11.65 | 0.99 |
09/27 | 2,418 | 2,426 | 2,383 | 2,410 | -0.54% | 91,500 | 625億3950万 | +8.07% | 11.6 | 0.99 |
09/26 | 2,400 | 2,429 | 2,376 | 2,423 | 0% | 113,800 | 628億7685万 | +9.34% | 11.67 | 0.99 |
09/25 | 2,357 | 2,428 | 2,355 | 2,423 | +1.68% | 145,300 | 628億7685万 | +9.94% | 11.67 | 0.99 |
09/21 | 2,365 | 2,405 | 2,314 | 2,383 | +0.51% | 214,300 | 618億3885万 | +8.66% | 11.47 | 0.98 |
09/20 | 2,313 | 2,377 | 2,306 | 2,371 | +1.59% | 217,000 | 615億2745万 | +8.56% | 11.42 | 0.97 |
09/19 | 2,340 | 2,361 | 2,319 | 2,334 | +0.91% | 149,200 | 605億6730万 | +7.36% | 11.24 | 0.96 |
09/18 | 2,262 | 2,314 | 2,237 | 2,313 | +3.44% | 90,700 | 600億2235万 | +6.89% | 11.14 | 0.95 |
09/14 | 2,205 | 2,259 | 2,205 | 2,236 | +2.05% | 93,200 | 580億2420万 | +3.76% | 10.77 | 0.92 |
09/13 | 2,211 | 2,222 | 2,167 | 2,191 | -0.72% | 90,800 | 568億5645万 | +1.86% | 10.55 | 0.9 |
09/12 | 2,223 | 2,239 | 2,183 | 2,207 | -0.18% | 132,700 | 572億7165万 | +2.6% | 10.63 | 0.9 |
09/11 | 2,236 | 2,240 | 2,201 | 2,211 | -1.69% | 117,300 | 573億7545万 | +2.89% | 10.65 | 0.91 |
09/10 | 2,271 | 2,289 | 2,241 | 2,249 | -0.97% | 124,700 | 583億6155万 | +4.8% | 10.83 | 0.92 |
09/07 | 2,211 | 2,281 | 2,211 | 2,271 | +2.67% | 278,000 | 589億3245万 | +6.07% | 10.93 | 0.93 |
09/06 | 2,212 | 2,241 | 2,200 | 2,212 | +1.14% | 173,100 | 574億140万 | +3.61% | 10.65 | 0.91 |
09/05 | 2,197 | 2,222 | 2,159 | 2,187 | -0.64% | 155,300 | 567億5265万 | +2.63% | 10.53 | 0.9 |
09/04 | 2,171 | 2,215 | 2,170 | 2,201 | +1.76% | 177,300 | 571億1595万 | +3.38% | 10.6 | 0.9 |
09/03 | 2,199 | 2,215 | 2,158 | 2,163 | -1.86% | 146,800 | 561億2985万 | +1.79% | 10.41 | 0.89 |
08/31 | 2,150 | 2,211 | 2,119 | 2,204 | +3.57% | 422,100 | 571億9380万 | +3.86% | 10.61 | 0.9 |
08/30 | 2,149 | 2,149 | 2,105 | 2,128 | 0% | 54,300 | 552億2160万 | +0.52% | 10.25 | 0.87 |
08/29 | 2,130 | 2,134 | 2,125 | 2,128 | -0.19% | 96,500 | 552億2160万 | +0.52% | 10.25 | 0.87 |
08/28 | 2,137 | 2,154 | 2,120 | 2,132 | +0.99% | 70,800 | 553億2540万 | +0.66% | 10.27 | 0.87 |
08/27 | 2,082 | 2,113 | 2,075 | 2,111 | +1.98% | 74,600 | 547億8045万 | -0.14% | 10.16 | 0.87 |
08/24 | 2,084 | 2,092 | 2,053 | 2,070 | -0.67% | 79,100 | 537億1650万 | -1.85% | 9.97 | 0.85 |
08/23 | 2,119 | 2,129 | 2,081 | 2,084 | -1.19% | 80,500 | 540億7980万 | -1.04% | 10.03 | 0.85 |
08/22 | 2,066 | 2,110 | 2,066 | 2,109 | +2.08% | 89,400 | 547億2855万 | +0.29% | 10.15 | 0.86 |
08/21 | 2,105 | 2,105 | 2,060 | 2,066 | -2.18% | 81,000 | 536億1270万 | -1.53% | 9.95 | 0.85 |
08/20 | 2,148 | 2,148 | 2,109 | 2,112 | -1.68% | 84,300 | 548億640万 | +0.76% | 10.17 | 0.87 |
08/17 | 2,150 | 2,152 | 2,132 | 2,148 | -0.14% | 105,500 | 557億4060万 | +2.78% | 10.34 | 0.88 |
08/16 | 2,145 | 2,166 | 2,107 | 2,151 | +1.32% | 143,000 | 558億1845万 | +3.31% | 10.36 | 0.88 |
08/15 | 2,154 | 2,179 | 2,101 | 2,123 | +0.9% | 116,600 | 550億9185万 | +2.31% | 10.22 | 0.87 |
08/14 | 2,086 | 2,112 | 2,076 | 2,104 | +1.35% | 107,700 | 545億9880万 | +1.74% | 10.13 | 0.86 |
08/13 | 2,126 | 2,142 | 2,069 | 2,076 | -3.08% | 96,000 | 538億7220万 | +0.63% | 10 | 0.85 |
08/10 | 2,174 | 2,174 | 2,131 | 2,142 | -2.1% | 154,100 | 555億8490万 | +4.13% | 10.31 | 0.88 |
08/09 | 2,138 | 2,194 | 2,113 | 2,188 | +1.58% | 202,200 | 567億7860万 | +6.84% | 10.54 | 0.9 |
08/08 | 2,174 | 2,178 | 2,143 | 2,154 | +0.28% | 184,900 | 558億9630万 | +5.69% | 10.37 | 0.88 |
08/07 | 2,129 | 2,153 | 2,113 | 2,148 | +1.8% | 254,100 | 557億4060万 | +5.86% | 10.34 | 0.88 |
08/06 | 2,141 | 2,141 | 2,102 | 2,110 | -0.71% | 121,000 | 547億5450万 | +4.4% | 10.16 | 0.87 |