株価チャート
2018/07/24~2018/12/28
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 | 1,725 | 1,725 | 1,655 | 1,683 | -2.43% | 1,400 | 30億1170万 | -11.37% | 5.34 | 0.25 |
12/27 | 1,560 | 1,725 | 1,560 | 1,725 | +15.77% | 900 | 30億8686万 | -9.73% | 5.47 | 0.26 |
12/26 | 1,480 | 1,521 | 1,480 | 1,490 | -0.07% | 2,000 | 26億6633万 | -22.44% | 4.73 | 0.23 |
12/25 | 1,675 | 1,675 | 1,491 | 1,491 | -10.99% | 15,400 | 26億6812万 | -23.14% | 4.73 | 0.23 |
12/21 | 1,800 | 1,800 | 1,675 | 1,675 | -9.46% | 4,200 | 29億9739万 | -14.58% | 5.31 | 0.25 |
12/20 | 1,860 | 1,860 | 1,850 | 1,850 | -2.12% | 1,400 | 33億1055万 | -6.28% | 5.87 | 0.28 |
12/19 | 1,906 | 1,906 | 1,859 | 1,890 | -0.94% | 3,300 | 33億8213万 | -4.45% | 6 | 0.29 |
12/18 | 1,950 | 1,950 | 1,903 | 1,908 | -2.15% | 1,400 | 34億1434万 | -3.73% | 6.05 | 0.29 |
12/17 | 1,969 | 1,969 | 1,950 | 1,950 | -0.96% | 200 | 34億8949万 | -1.71% | 6.19 | 0.29 |
12/14 | 1,969 | 1,969 | 1,969 | 1,969 | +0.92% | 200 | 35億2349万 | -0.71% | 6.25 | 0.3 |
12/13 | 1,963 | 1,963 | 1,951 | 1,951 | -0.61% | 300 | 34億9128万 | -1.56% | 6.19 | 0.29 |
12/12 | 1,963 | 1,963 | 1,963 | 1,963 | +0.05% | 200 | 35億1276万 | -0.96% | 6.23 | 0.3 |
12/11 | 1,975 | 1,999 | 1,962 | 1,962 | -2.14% | 1,500 | 35億1097万 | -0.91% | 6.22 | 0.3 |
12/10 | 2,000 | 2,005 | 1,990 | 2,005 | +0.3% | 1,200 | 35億8792万 | +1.37% | 6.36 | 0.3 |
12/07 | 1,987 | 1,999 | 1,987 | 1,999 | -0.3% | 400 | 35億7718万 | +1.37% | 6.34 | 0.3 |
12/06 | 1,988 | 2,005 | 1,988 | 2,005 | +0.65% | 500 | 35億8792万 | +1.93% | 6.36 | 0.3 |
12/05 | 1,991 | 1,992 | 1,991 | 1,992 | -0.35% | 300 | 35億6465万 | +1.48% | 6.32 | 0.3 |
12/04 | 2,000 | 2,001 | 1,999 | 1,999 | -0.35% | 1,700 | 35億7718万 | +1.99% | 6.34 | 0.3 |
12/03 | 2,005 | 2,006 | 2,005 | 2,006 | -0.05% | 600 | 35億8971万 | +2.45% | 6.36 | 0.3 |
11/30 | 2,002 | 2,007 | 2,002 | 2,007 | +0.35% | 500 | 35億9150万 | +2.61% | 6.37 | 0.3 |
11/29 | 1,997 | 2,001 | 1,992 | 2,000 | +0.15% | 4,400 | 35億7897万 | +2.35% | 6.34 | 0.3 |
11/28 | 1,997 | 1,997 | 1,997 | 1,997 | -0.05% | 100 | 35億7360万 | +2.31% | 6.33 | 0.3 |
11/27 | 1,998 | 1,998 | 1,974 | 1,998 | +0.91% | 700 | 35億7539万 | +2.46% | 6.34 | 0.3 |
11/26 | 1,980 | 1,980 | 1,975 | 1,980 | +0.2% | 1,000 | 35億4318万 | +1.59% | 6.28 | 0.3 |
11/22 | 1,979 | 1,979 | 1,976 | 1,976 | -0.15% | 200 | 35億3602万 | +1.44% | 6.27 | 0.3 |
11/21 | 1,979 | 1,979 | 1,979 | 1,979 | 0% | 300 | 35億4139万 | +1.64% | 6.28 | 0.3 |
11/20 | 1,978 | 2,000 | 1,975 | 1,979 | +0.05% | 700 | 35億4139万 | +1.75% | 6.28 | 0.3 |
11/19 | 1,999 | 1,999 | 1,978 | 1,978 | -1.05% | 1,600 | 35億3960万 | +1.75% | 6.27 | 0.3 |
11/16 | 1,999 | 1,999 | 1,996 | 1,999 | -0.2% | 1,100 | 35億7718万 | +2.83% | 6.34 | 0.3 |
11/15 | 2,004 | 2,004 | 1,998 | 2,003 | +1.83% | 6,100 | 35億8434万 | +3.09% | 6.35 | 0.3 |
11/14 | 1,967 | 1,967 | 1,967 | 1,967 | 0% | 100 | 35億1992万 | +1.24% | 6.24 | 0.3 |
11/13 | 1,967 | 1,967 | 1,967 | 1,967 | 0% | 100 | 35億1992万 | +1.13% | 6.24 | 0.3 |
11/12 | 1,967 | 1,967 | 1,967 | 1,967 | +2.08% | 100 | 35億1992万 | +1.08% | 6.24 | 0.3 |
11/09 | 1,967 | 1,967 | 1,927 | 1,927 | -1.03% | 200 | 34億4834万 | -1.08% | 6.11 | 0.29 |
11/08 | 1,947 | 1,947 | 1,946 | 1,947 | 0% | 400 | 34億8413万 | -0.15% | 6.18 | 0.29 |
11/06 | 1,918 | 1,947 | 1,918 | 1,947 | +1.51% | 1,100 | 34億8413万 | -0.26% | 6.18 | 0.29 |
11/02 | 1,918 | 1,918 | 1,918 | 1,918 | +1% | 100 | 34億3223万 | -1.84% | 6.08 | 0.29 |
10/31 | 1,899 | 1,900 | 1,898 | 1,899 | +1.93% | 800 | 33億9823万 | -2.96% | 6.02 | 0.29 |
10/29 | 1,862 | 1,863 | 1,862 | 1,863 | -0.9% | 500 | 33億3381万 | -4.95% | 5.91 | 0.28 |
10/26 | 1,889 | 1,889 | 1,880 | 1,880 | -0.48% | 300 | 33億6423万 | -4.28% | 5.96 | 0.28 |
10/25 | 1,933 | 1,933 | 1,888 | 1,889 | -2.28% | 1,200 | 33億8034万 | -3.97% | 5.99 | 0.29 |
10/24 | 1,944 | 1,950 | 1,933 | 1,933 | -1.02% | 400 | 34億5907万 | -1.88% | 6.13 | 0.29 |
10/23 | 1,953 | 1,953 | 1,953 | 1,953 | 0% | 100 | 34億9486万 | -0.91% | 6.19 | 0.3 |
10/22 | 1,953 | 1,953 | 1,953 | 1,953 | 0% | 100 | 34億9486万 | -0.91% | 6.19 | 0.3 |
10/19 | 1,953 | 1,953 | 1,953 | 1,953 | 0% | 100 | 34億9486万 | -0.91% | 6.19 | 0.3 |
10/18 | 1,953 | 1,953 | 1,953 | 1,953 | 0% | 100 | 34億9486万 | -1.06% | 6.19 | 0.3 |
10/17 | 1,953 | 1,953 | 1,953 | 1,953 | 0% | 600 | 34億9486万 | -1.21% | 6.19 | 0.3 |
10/16 | 1,954 | 1,954 | 1,953 | 1,953 | -0.1% | 400 | 34億9486万 | -1.31% | 6.19 | 0.3 |
10/15 | 1,955 | 1,955 | 1,955 | 1,955 | 0% | 100 | 34億9844万 | -1.26% | 6.2 | 0.3 |
10/12 | 1,951 | 1,955 | 1,951 | 1,955 | +0.98% | 700 | 34億9844万 | -1.31% | 6.2 | 0.3 |
10/11 | 1,957 | 1,957 | 1,924 | 1,936 | -1.12% | 400 | 34億6444万 | -2.32% | 6.14 | 0.29 |
10/10 | 1,991 | 1,991 | 1,957 | 1,958 | -0.71% | 1,100 | 35億381万 | -1.31% | 6.21 | 0.3 |
10/09 | 1,972 | 1,972 | 1,972 | 1,972 | -0.45% | 100 | 35億2886万 | -0.7% | 6.26 | 0.3 |
10/05 | 1,995 | 1,995 | 1,970 | 1,981 | -0.7% | 1,000 | 35億4497万 | -0.3% | 6.28 | 0.3 |
10/04 | 2,004 | 2,004 | 1,995 | 1,995 | -0.65% | 500 | 35億7002万 | +0.35% | 6.33 | 0.3 |
10/03 | 2,008 | 2,008 | 2,008 | 2,008 | 0% | 100 | 35億9328万 | +1.01% | 6.37 | 0.3 |
10/01 | 1,999 | 2,008 | 1,999 | 2,008 | +0.45% | 400 | 35億9328万 | +1.11% | 6.37 | 0.3 |
09/28 | 1,999 | 2,000 | 1,999 | 1,999 | +0.2% | 300 | 35億7718万 | +0.76% | 6.34 | 0.3 |
09/26 | 1,996 | 2,001 | 1,995 | 1,995 | -0.3% | 700 | 35億7002万 | +0.55% | 6.33 | 0.3 |
09/25 | 2,001 | 2,001 | 2,001 | 2,001 | +0.6% | 500 | 35億8076万 | +0.91% | 6.35 | 0.3 |
09/21 | 1,986 | 1,990 | 1,982 | 1,989 | +0.15% | 700 | 35億5928万 | +0.4% | 6.31 | 0.3 |
09/20 | 1,982 | 2,001 | 1,982 | 1,986 | +0.25% | 1,400 | 35億5392万 | +0.3% | 6.3 | 0.3 |
09/19 | 1,999 | 1,999 | 1,981 | 1,981 | +0.56% | 1,000 | 35億4497万 | 0% | 6.28 | 0.3 |
09/18 | 1,974 | 1,975 | 1,970 | 1,970 | +0.66% | 700 | 35億2528万 | -0.61% | 6.25 | 0.3 |
09/14 | 1,957 | 1,957 | 1,957 | 1,957 | +0.15% | 100 | 35億202万 | -1.31% | 6.21 | 0.3 |
09/13 | 1,970 | 1,970 | 1,930 | 1,954 | 0% | 700 | 34億9665万 | -1.41% | 6.2 | 0.3 |
09/12 | 1,958 | 1,958 | 1,951 | 1,954 | -0.2% | 600 | 34億9665万 | -1.36% | 6.2 | 0.3 |
09/11 | 1,959 | 1,959 | 1,958 | 1,958 | 0% | 600 | 35億381万 | -1.16% | 6.21 | 0.3 |
09/10 | 1,996 | 1,996 | 1,958 | 1,958 | -2.97% | 2,100 | 35億381万 | -1.26% | 6.21 | 0.3 |
09/07 | 2,018 | 2,018 | 2,018 | 2,018 | -0.05% | 100 | 36億1118万 | +1.77% | 6.4 | 0.3 |
09/06 | 2,019 | 2,019 | 2,019 | 2,019 | +0.6% | 100 | 36億1297万 | +2.02% | 6.4 | 0.31 |
09/05 | 2,007 | 2,007 | 2,007 | 2,007 | +0.96% | 100 | 35億9150万 | +1.57% | 6.37 | 0.3 |
09/04 | 2,022 | 2,022 | 1,988 | 1,988 | +0.3% | 200 | 35億5750万 | +0.76% | 6.31 | 0.3 |
09/03 | 1,991 | 1,991 | 1,982 | 1,982 | -0.15% | 600 | 35億4676万 | +0.56% | 6.29 | 0.3 |
08/31 | 1,985 | 1,985 | 1,985 | 1,985 | +0.2% | 200 | 35億5213万 | +0.81% | 6.3 | 0.3 |
08/30 | 2,019 | 2,022 | 1,981 | 1,981 | -1.25% | 1,400 | 35億4497万 | +0.76% | 6.28 | 0.3 |
08/29 | 2,006 | 2,006 | 2,006 | 2,006 | 0% | 400 | 35億8971万 | +2.14% | 6.36 | 0.3 |
08/28 | 2,004 | 2,006 | 2,004 | 2,006 | +0.15% | 1,000 | 35億8971万 | +2.24% | 6.36 | 0.3 |
08/27 | 2,006 | 2,006 | 2,000 | 2,003 | +0.5% | 700 | 35億8434万 | +2.14% | 6.35 | 0.3 |
08/24 | 1,993 | 1,993 | 1,993 | 1,993 | +2.05% | 300 | 35億6644万 | +1.68% | 6.32 | 0.3 |
08/23 | 2,000 | 2,000 | 1,953 | 1,953 | +0.1% | 700 | 34億9486万 | -0.31% | 6.19 | 0.3 |
08/22 | 2,001 | 2,001 | 1,951 | 1,951 | -2.45% | 1,000 | 34億9128万 | -0.46% | 6.19 | 0.29 |
08/21 | 2,000 | 2,000 | 2,000 | 2,000 | +1.57% | 100 | 35億7897万 | +2.04% | 6.34 | 0.3 |
08/20 | 1,997 | 2,000 | 1,969 | 1,969 | 0% | 900 | 35億2349万 | +0.56% | 6.25 | 0.3 |
08/16 | 1,932 | 1,969 | 1,932 | 1,969 | +0.46% | 600 | 35億2349万 | +0.66% | 6.25 | 0.3 |
08/15 | 1,998 | 1,998 | 1,960 | 1,960 | -1.95% | 6,800 | 35億739万 | +0.36% | 6.22 | 0.3 |
08/14 | 2,000 | 2,000 | 1,999 | 1,999 | -0.89% | 200 | 35億7718万 | +2.51% | 6.34 | 0.3 |
08/13 | 2,020 | 2,038 | 1,999 | 2,017 | +1.87% | 4,300 | 36億939万 | +3.49% | 6.4 | 0.3 |
08/10 | 1,984 | 1,984 | 1,969 | 1,980 | +1.85% | 1,000 | 35億4318万 | +1.64% | 6.28 | 0.3 |
08/09 | 1,941 | 1,944 | 1,941 | 1,944 | +0.41% | 200 | 34億7876万 | -0.21% | 6.17 | 0.29 |
08/07 | 1,936 | 1,936 | 1,936 | 1,936 | -0.87% | 100 | 34億6444万 | -0.62% | 6.14 | 0.29 |
08/03 | 1,953 | 1,953 | 1,953 | 1,953 | -1.86% | 100 | 34億9486万 | +0.15% | 6.19 | 0.3 |
08/02 | 1,955 | 1,990 | 1,955 | 1,990 | +1.79% | 400 | 35億6107万 | +2% | 6.31 | 0.3 |
08/01 | 1,934 | 1,955 | 1,934 | 1,955 | +1.14% | 600 | 34億9844万 | +0.21% | 6.2 | 0.3 |
07/31 | 1,933 | 1,933 | 1,933 | 1,933 | -0.62% | 600 | 34億5907万 | -0.97% | 6.13 | 0.29 |
07/30 | 1,945 | 1,945 | 1,945 | 1,945 | +1.04% | 500 | 34億8055万 | -0.51% | 6.17 | 0.29 |
07/27 | 1,925 | 1,925 | 1,925 | 1,925 | -0.72% | 100 | 34億4476万 | -1.64% | 6.11 | 0.29 |
07/26 | 1,939 | 1,939 | 1,939 | 1,939 | -0.1% | 100 | 34億6981万 | -1.12% | 6.15 | 0.29 |
07/25 | 1,940 | 1,941 | 1,940 | 1,941 | +1.62% | 300 | 34億7339万 | -1.12% | 6.16 | 0.29 |
07/24 | 1,901 | 1,910 | 1,901 | 1,910 | -1.04% | 1,300 | 34億1792万 | -2.8% | 6.06 | 0.29 |