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 | 5,460 | 5,460 | 5,310 | 5,330 | -1.84% | 54,300 | 2495億2075万 | -5.8% | 14.41 | 3.08 |
| 12/27 | 5,200 | 5,430 | 5,140 | 5,430 | +7.95% | 60,800 | 2542億219万 | -4.25% | 14.68 | 3.13 |
| 12/26 | 4,990 | 5,150 | 4,965 | 5,030 | +1.11% | 76,500 | 2354億7643万 | -11.49% | 13.6 | 2.9 |
| 12/25 | 5,230 | 5,230 | 4,965 | 4,975 | -7.01% | 195,900 | 2329億164万 | -12.84% | 13.45 | 2.87 |
| 12/21 | 5,480 | 5,500 | 5,330 | 5,350 | -2.9% | 117,900 | 2504億5704万 | -6.7% | 14.46 | 3.09 |
| 12/20 | 5,610 | 5,650 | 5,470 | 5,510 | -2.48% | 61,500 | 2579億4734万 | -4.14% | 14.9 | 3.18 |
| 12/19 | 5,700 | 5,720 | 5,620 | 5,650 | -0.88% | 64,800 | 2645億136万 | -1.89% | 15.28 | 3.26 |
| 12/18 | 5,710 | 5,790 | 5,680 | 5,700 | -2.23% | 55,800 | 2668億4208万 | -1.08% | 15.41 | 3.29 |
| 12/17 | 5,910 | 5,910 | 5,800 | 5,830 | -0.17% | 62,000 | 2729億2795万 | +1.2% | 15.76 | 3.37 |
| 12/14 | 5,860 | 5,910 | 5,770 | 5,840 | +0.17% | 99,300 | 2733億9609万 | +1.46% | 15.79 | 3.37 |
| 12/13 | 5,800 | 5,880 | 5,740 | 5,830 | +1.39% | 63,100 | 2729億2795万 | +1.44% | 15.76 | 3.37 |
| 12/12 | 5,720 | 5,790 | 5,710 | 5,750 | +1.23% | 60,400 | 2691億8280万 | +0.26% | 15.55 | 3.32 |
| 12/11 | 5,740 | 5,810 | 5,670 | 5,680 | -0.87% | 48,500 | 2659億579万 | -0.91% | 15.36 | 3.28 |
| 12/10 | 5,780 | 5,830 | 5,730 | 5,730 | -3.21% | 55,800 | 2682億4651万 | -0.49% | 15.49 | 3.31 |
| 12/07 | 5,900 | 6,070 | 5,790 | 5,920 | +2.78% | 138,900 | 2771億4124万 | +2.37% | 16.01 | 3.42 |
| 12/06 | 5,850 | 5,880 | 5,730 | 5,760 | -2.54% | 68,300 | 2696億5094万 | -0.62% | 15.57 | 3.32 |
| 12/05 | 5,810 | 5,950 | 5,810 | 5,910 | +0.68% | 74,800 | 2766億7310万 | +1.62% | 15.98 | 3.41 |
| 12/04 | 5,920 | 6,010 | 5,870 | 5,870 | -1.34% | 68,300 | 2748億52万 | +0.79% | 15.87 | 3.39 |
| 12/03 | 6,020 | 6,020 | 5,920 | 5,950 | +1.36% | 62,000 | 2785億4568万 | +1.99% | 16.09 | 3.43 |
| 11/30 | 5,730 | 5,880 | 5,720 | 5,870 | +2.44% | 81,400 | 2748億52万 | +0.46% | 15.87 | 3.39 |
| 11/29 | 5,890 | 5,890 | 5,710 | 5,730 | -1.04% | 81,600 | 2682億4651万 | -2.17% | 15.49 | 3.31 |
| 11/28 | 5,750 | 5,810 | 5,670 | 5,790 | +2.3% | 76,200 | 2710億5537万 | -1.56% | 15.65 | 3.34 |
| 11/27 | 5,650 | 5,700 | 5,620 | 5,660 | +0.35% | 54,600 | 2649億6950万 | -4.13% | 15.3 | 3.27 |
| 11/26 | 5,690 | 5,690 | 5,620 | 5,640 | -1.23% | 64,800 | 2640億3321万 | -5.02% | 15.25 | 3.26 |
| 11/22 | 5,640 | 5,710 | 5,600 | 5,710 | +0.88% | 71,200 | 2673億1022万 | -4.34% | 15.44 | 3.3 |
| 11/21 | 5,680 | 5,690 | 5,630 | 5,660 | -1.05% | 82,200 | 2649億6950万 | -5.6% | 15.3 | 3.27 |
| 11/20 | 5,600 | 5,740 | 5,600 | 5,720 | +1.06% | 73,300 | 2677億7836万 | -5.09% | 15.46 | 3.3 |
| 11/19 | 5,700 | 5,700 | 5,640 | 5,660 | +0.71% | 30,100 | 2649億6950万 | -6.54% | 15.3 | 3.27 |
| 11/16 | 5,750 | 5,820 | 5,600 | 5,620 | -1.75% | 61,700 | 2630億9692万 | -7.69% | 15.19 | 3.24 |
| 11/15 | 5,730 | 5,750 | 5,640 | 5,720 | -0.87% | 50,800 | 2677億7836万 | -6.61% | 15.46 | 3.3 |
| 11/14 | 5,830 | 5,840 | 5,750 | 5,770 | +0.87% | 79,300 | 2701億1908万 | -6.24% | 15.6 | 3.33 |
| 11/13 | 5,610 | 5,760 | 5,560 | 5,720 | +0.53% | 100,600 | 2677億7836万 | -7.59% | 15.46 | 3.3 |
| 11/12 | 5,690 | 5,760 | 5,650 | 5,690 | -0.18% | 63,600 | 2663億7393万 | -8.61% | 15.38 | 3.28 |
| 11/09 | 5,680 | 5,790 | 5,650 | 5,700 | +1.6% | 106,200 | 2668億4208万 | -9.06% | 15.41 | 3.29 |
| 11/08 | 5,560 | 5,640 | 5,510 | 5,610 | +1.45% | 100,900 | 2626億2878万 | -11.08% | 15.17 | 3.24 |
| 11/07 | 5,770 | 5,770 | 5,500 | 5,530 | -2.81% | 143,600 | 2588億8363万 | -12.94% | 14.95 | 3.19 |
| 11/06 | 6,020 | 6,030 | 5,680 | 5,690 | -9.97% | 195,900 | 2663億7393万 | -11.22% | 15.38 | 3.28 |
| 11/05 | 6,340 | 6,350 | 6,240 | 6,320 | -0.47% | 47,300 | 2958億6700万 | -2.11% | 17.09 | 3.65 |
| 11/02 | 6,290 | 6,360 | 6,220 | 6,350 | +1.44% | 56,900 | 2972億7144万 | -1.96% | 17.17 | 3.67 |
| 11/01 | 6,240 | 6,320 | 6,200 | 6,260 | +0.32% | 70,700 | 2930億5814万 | -3.53% | 16.92 | 3.61 |
| 10/31 | 6,130 | 6,270 | 6,080 | 6,240 | +2.13% | 96,400 | 2921億2185万 | -4.09% | 16.87 | 3.6 |
| 10/30 | 6,200 | 6,200 | 6,080 | 6,110 | -0.49% | 88,700 | 2860億3598万 | -6.25% | 16.52 | 3.53 |
| 10/29 | 6,180 | 6,310 | 6,130 | 6,140 | -0.49% | 64,400 | 2874億4041万 | -5.94% | 16.6 | 3.54 |
| 10/26 | 6,280 | 6,280 | 6,100 | 6,170 | -0.64% | 98,100 | 2888億4484万 | -5.6% | 16.68 | 3.56 |
| 10/25 | 6,170 | 6,270 | 6,150 | 6,210 | -2.51% | 88,000 | 2907億1742万 | -5.05% | 16.79 | 3.58 |
| 10/24 | 6,300 | 6,410 | 6,260 | 6,370 | +0.79% | 71,500 | 2982億772万 | -2.66% | 17.22 | 3.68 |
| 10/23 | 6,500 | 6,520 | 6,320 | 6,320 | -3.07% | 99,300 | 2958億6700万 | -3.32% | 17.09 | 3.65 |
| 10/22 | 6,370 | 6,670 | 6,370 | 6,520 | +1.72% | 72,500 | 3052億2988万 | -0.12% | 17.63 | 3.76 |
| 10/19 | 6,330 | 6,430 | 6,300 | 6,410 | +0.31% | 43,000 | 3000億8030万 | -1.54% | 17.33 | 3.7 |
| 10/18 | 6,490 | 6,520 | 6,340 | 6,390 | -0.78% | 52,600 | 2991億4401万 | -1.6% | 17.28 | 3.69 |
| 10/17 | 6,530 | 6,640 | 6,410 | 6,440 | -0.16% | 94,700 | 3014億8473万 | -0.6% | 17.41 | 3.72 |
| 10/16 | 6,340 | 6,460 | 6,310 | 6,450 | +0.16% | 78,000 | 3019億5288万 | -0.19% | 17.44 | 3.72 |
| 10/15 | 6,450 | 6,560 | 6,400 | 6,440 | -1.68% | 118,000 | 3014億8473万 | -0.09% | 17.41 | 3.72 |
| 10/12 | 6,440 | 6,590 | 6,410 | 6,550 | +1.71% | 116,300 | 3066億3432万 | +1.85% | 17.71 | 3.78 |
| 10/11 | 6,550 | 6,570 | 6,390 | 6,440 | -3.59% | 122,700 | 3014億8473万 | +0.42% | 17.41 | 3.72 |
| 10/10 | 6,740 | 6,780 | 6,620 | 6,680 | +0.75% | 61,300 | 3127億2019万 | +4.33% | 18.06 | 3.86 |
| 10/09 | 6,670 | 6,740 | 6,610 | 6,630 | -1.49% | 76,800 | 3103億7947万 | +3.77% | 17.93 | 3.83 |
| 10/05 | 6,700 | 6,790 | 6,690 | 6,730 | 0% | 60,400 | 3150億6091万 | +5.55% | 18.2 | 3.88 |
| 10/04 | 6,890 | 6,890 | 6,660 | 6,730 | +0.6% | 64,300 | 3150億6091万 | +5.85% | 18.2 | 3.88 |
| 10/03 | 6,840 | 6,960 | 6,690 | 6,690 | -3.6% | 54,300 | 3131億8833万 | +5.47% | 18.09 | 3.86 |
| 10/02 | 6,940 | 7,000 | 6,910 | 6,940 | +0.87% | 69,500 | 3248億9193万 | +9.64% | 18.76 | 4.01 |
| 10/01 | 6,790 | 6,950 | 6,760 | 6,880 | +0.73% | 68,300 | 3220億8307万 | +9.15% | 18.6 | 3.97 |
| 09/28 | 6,760 | 6,910 | 6,730 | 6,830 | +2.55% | 68,600 | 3197億4235万 | +8.78% | 18.47 | 3.94 |
| 09/27 | 6,670 | 6,800 | 6,630 | 6,660 | -0.3% | 58,300 | 3117億8390万 | +6.42% | 18.01 | 3.84 |
| 09/26 | 6,560 | 6,680 | 6,510 | 6,680 | +2.45% | 80,000 | 3127億2019万 | +7.02% | 18.06 | 3.86 |
| 09/25 | 6,440 | 6,550 | 6,420 | 6,520 | +2.03% | 122,300 | 3052億2988万 | +4.71% | 17.63 | 3.76 |
| 09/21 | 6,370 | 6,490 | 6,330 | 6,390 | +1.11% | 77,200 | 2991億4401万 | +2.65% | 17.28 | 3.69 |
| 09/20 | 6,350 | 6,350 | 6,220 | 6,320 | +0.48% | 50,100 | 2958億6700万 | +1.54% | 17.09 | 3.65 |
| 09/19 | 6,390 | 6,400 | 6,250 | 6,290 | -0.16% | 70,800 | 2944億6257万 | +0.9% | 17.01 | 3.63 |
| 09/18 | 6,160 | 6,330 | 6,160 | 6,300 | +1.78% | 55,500 | 2949億3072万 | +0.86% | 17.03 | 3.64 |
| 09/14 | 6,180 | 6,200 | 6,090 | 6,190 | +1.64% | 121,000 | 2897億8113万 | -0.86% | 16.74 | 3.57 |
| 09/13 | 6,070 | 6,190 | 6,050 | 6,090 | +0.33% | 42,200 | 2850億9969万 | -2.62% | 16.47 | 3.52 |
| 09/12 | 6,070 | 6,080 | 5,880 | 6,070 | +0.66% | 80,500 | 2841億6340万 | -3.22% | 16.41 | 3.5 |
| 09/11 | 6,010 | 6,040 | 5,960 | 6,030 | +0.33% | 49,600 | 2822億9083万 | -3.86% | 16.3 | 3.48 |
| 09/10 | 6,010 | 6,070 | 5,990 | 6,010 | 0% | 50,300 | 2813億5454万 | -4.22% | 16.25 | 3.47 |
| 09/07 | 6,000 | 6,020 | 5,910 | 6,010 | -0.66% | 36,100 | 2813億5454万 | -4.28% | 16.25 | 3.47 |
| 09/06 | 6,050 | 6,100 | 6,000 | 6,050 | -0.33% | 42,700 | 2832億2712万 | -3.78% | 16.36 | 3.49 |
| 09/05 | 6,110 | 6,140 | 6,040 | 6,070 | -0.49% | 37,900 | 2841億6340万 | -3.57% | 16.41 | 3.5 |
| 09/04 | 6,210 | 6,210 | 6,070 | 6,100 | -1.29% | 65,600 | 2855億6784万 | -3.28% | 16.49 | 3.52 |
| 09/03 | 6,260 | 6,320 | 6,110 | 6,180 | -2.37% | 54,600 | 2893億1299万 | -2.22% | 16.71 | 3.57 |
| 08/31 | 6,250 | 6,450 | 6,240 | 6,330 | +0.48% | 101,400 | 2963億3515万 | 0% | 17.11 | 3.65 |
| 08/30 | 6,400 | 6,400 | 6,230 | 6,300 | 0% | 60,000 | 2949億3072万 | -0.51% | 17.03 | 3.64 |
| 08/29 | 6,330 | 6,340 | 6,270 | 6,300 | -0.63% | 33,200 | 2949億3072万 | -0.57% | 17.03 | 3.64 |
| 08/28 | 6,390 | 6,420 | 6,240 | 6,340 | -0.31% | 48,000 | 2968億329万 | +0.16% | 17.14 | 3.66 |
| 08/27 | 6,270 | 6,380 | 6,270 | 6,360 | +1.27% | 35,600 | 2977億3958万 | +0.62% | 17.2 | 3.67 |
| 08/24 | 6,380 | 6,380 | 6,230 | 6,280 | 0% | 29,600 | 2939億9443万 | -0.52% | 16.98 | 3.62 |
| 08/23 | 6,270 | 6,340 | 6,220 | 6,280 | -0.48% | 36,800 | 2939億9443万 | -0.38% | 16.98 | 3.62 |
| 08/22 | 6,250 | 6,320 | 6,210 | 6,310 | +1.12% | 49,300 | 2953億9886万 | +0.17% | 17.06 | 3.64 |
| 08/21 | 6,270 | 6,290 | 6,200 | 6,240 | -1.27% | 41,700 | 2921億2185万 | -0.95% | 16.87 | 3.6 |
| 08/20 | 6,440 | 6,480 | 6,320 | 6,320 | -2.32% | 41,500 | 2958億6700万 | +0.35% | 17.09 | 3.65 |
| 08/17 | 6,370 | 6,500 | 6,360 | 6,470 | +1.57% | 45,700 | 3028億8916万 | +2.86% | 17.49 | 3.73 |
| 08/16 | 6,440 | 6,480 | 6,350 | 6,370 | -3.04% | 60,800 | 2982億772万 | +1.51% | 17.22 | 3.68 |
| 08/15 | 6,500 | 6,660 | 6,490 | 6,570 | 0% | 64,800 | 3075億7060万 | +4.95% | 17.76 | 3.79 |
| 08/14 | 6,350 | 6,590 | 6,350 | 6,570 | +4.95% | 125,300 | 3075億7060万 | +5.29% | 17.76 | 3.79 |
| 08/13 | 6,340 | 6,430 | 6,220 | 6,260 | -2.8% | 65,700 | 2930億5814万 | +0.66% | 16.92 | 3.61 |
| 08/10 | 6,490 | 6,490 | 6,320 | 6,440 | -1.68% | 86,300 | 3014億8473万 | +3.8% | 17.41 | 3.72 |
| 08/09 | 6,250 | 6,620 | 6,220 | 6,550 | +8.26% | 142,200 | 3066億3432万 | +5.95% | 17.71 | 3.78 |
| 08/08 | 6,080 | 6,230 | 6,040 | 6,050 | -1.14% | 48,100 | 2832億2712万 | -1.79% | 16.36 | 3.49 |
| 08/07 | 6,110 | 6,130 | 6,040 | 6,120 | +0.16% | 22,400 | 2865億412万 | -0.57% | 16.55 | 3.53 |
| 08/06 | 6,240 | 6,280 | 6,110 | 6,110 | -2.08% | 20,800 | 2860億3598万 | -0.62% | 16.52 | 3.53 |
