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 | 1,196 | 1,198 | 1,162 | 1,173 | -2.01% | 3,600 | 59億8699万 | -13.18% | 16.16 | 0.6 |
| 12/27 | 1,166 | 1,199 | 1,166 | 1,197 | +4.09% | 6,100 | 61億949万 | -11.92% | 16.49 | 0.62 |
| 12/26 | 1,190 | 1,218 | 1,142 | 1,150 | +0.79% | 5,700 | 58億6960万 | -15.87% | 15.84 | 0.59 |
| 12/25 | 1,130 | 1,190 | 1,130 | 1,141 | -8.72% | 15,200 | 58億2366万 | -17.08% | 15.72 | 0.59 |
| 12/21 | 1,253 | 1,281 | 1,237 | 1,250 | -2.5% | 7,400 | 63億8000万 | -9.88% | 17.22 | 0.64 |
| 12/20 | 1,300 | 1,314 | 1,266 | 1,282 | -1.99% | 7,400 | 65億4333万 | -7.97% | 17.66 | 0.66 |
| 12/19 | 1,332 | 1,332 | 1,293 | 1,308 | -3.82% | 10,400 | 66億7603万 | -6.37% | 18.02 | 0.67 |
| 12/18 | 1,370 | 1,374 | 1,351 | 1,360 | -2.86% | 5,400 | 69億4144万 | -2.93% | 18.73 | 0.7 |
| 12/17 | 1,409 | 1,409 | 1,400 | 1,400 | -0.64% | 1,000 | 71億4560万 | -0.21% | 19.28 | 0.72 |
| 12/14 | 1,398 | 1,414 | 1,398 | 1,409 | +0.79% | 2,000 | 71億9154万 | +0.36% | 19.41 | 0.73 |
| 12/13 | 1,392 | 1,400 | 1,392 | 1,398 | +0.5% | 2,100 | 71億3539万 | -0.5% | 19.26 | 0.72 |
| 12/12 | 1,393 | 1,400 | 1,391 | 1,391 | -0.29% | 2,000 | 70億9966万 | -1.07% | 19.16 | 0.72 |
| 12/11 | 1,399 | 1,414 | 1,395 | 1,395 | -0.29% | 900 | 71億2008万 | -0.92% | 19.21 | 0.72 |
| 12/10 | 1,423 | 1,423 | 1,399 | 1,399 | -1.76% | 2,900 | 71億4050万 | -0.78% | 19.27 | 0.72 |
| 12/07 | 1,407 | 1,427 | 1,405 | 1,424 | -0.28% | 1,800 | 72億6810万 | +0.99% | 19.61 | 0.73 |
| 12/06 | 1,413 | 1,429 | 1,406 | 1,428 | +0.49% | 3,000 | 72億8851万 | +1.35% | 19.67 | 0.74 |
| 12/05 | 1,417 | 1,421 | 1,417 | 1,421 | 0% | 2,100 | 72億5278万 | +0.92% | 19.57 | 0.73 |
| 12/04 | 1,440 | 1,440 | 1,404 | 1,421 | -1.04% | 3,300 | 72億5278万 | +1% | 19.57 | 0.73 |
| 12/03 | 1,419 | 1,436 | 1,418 | 1,436 | +1.77% | 2,400 | 73億2934万 | +2.13% | 19.78 | 0.74 |
| 11/30 | 1,393 | 1,420 | 1,393 | 1,411 | +0.71% | 2,400 | 72億174万 | +0.43% | 19.43 | 0.73 |
| 11/29 | 1,402 | 1,410 | 1,400 | 1,401 | -0.07% | 3,300 | 71億5070万 | -0.28% | 19.3 | 0.72 |
| 11/28 | 1,388 | 1,402 | 1,387 | 1,402 | +1.01% | 5,800 | 71億5581万 | -0.36% | 19.31 | 0.72 |
| 11/27 | 1,388 | 1,392 | 1,387 | 1,388 | 0% | 3,500 | 70億8435万 | -1.63% | 19.12 | 0.72 |
| 11/26 | 1,391 | 1,392 | 1,387 | 1,388 | -0.14% | 2,700 | 70億8435万 | -1.91% | 19.12 | 0.72 |
| 11/22 | 1,386 | 1,390 | 1,383 | 1,390 | 0% | 1,900 | 70億9456万 | -1.97% | 19.15 | 0.72 |
| 11/21 | 1,384 | 1,390 | 1,384 | 1,390 | +0.43% | 1,600 | 70億9456万 | -2.25% | 19.15 | 0.72 |
| 11/20 | 1,390 | 1,395 | 1,383 | 1,384 | -0.57% | 3,300 | 70億6394万 | -2.88% | 19.06 | 0.71 |
| 11/19 | 1,396 | 1,400 | 1,389 | 1,392 | -0.29% | 5,900 | 71億477万 | -2.59% | 19.17 | 0.72 |
| 11/16 | 1,400 | 1,409 | 1,395 | 1,396 | -0.29% | 1,600 | 71億2518万 | -2.51% | 19.23 | 0.72 |
| 11/15 | 1,397 | 1,410 | 1,392 | 1,400 | +0.21% | 2,100 | 71億4560万 | -2.44% | 19.28 | 0.72 |
| 11/14 | 1,412 | 1,419 | 1,397 | 1,397 | -0.14% | 5,500 | 71億3029万 | -2.78% | 19.24 | 0.72 |
| 11/13 | 1,402 | 1,405 | 1,397 | 1,399 | -1.41% | 2,500 | 71億4050万 | -2.85% | 19.27 | 0.72 |
| 11/12 | 1,430 | 1,450 | 1,401 | 1,419 | -0.28% | 5,500 | 72億4258万 | -1.73% | 19.54 | 0.73 |
| 11/09 | 1,425 | 1,430 | 1,421 | 1,423 | +0.21% | 700 | 72億6299万 | -1.66% | 19.6 | 0.73 |
| 11/08 | 1,454 | 1,454 | 1,420 | 1,420 | -0.35% | 2,600 | 72億4768万 | -2.07% | 19.56 | 0.73 |
| 11/07 | 1,440 | 1,440 | 1,424 | 1,425 | -0.97% | 2,100 | 72億7320万 | -1.93% | 19.63 | 0.73 |
| 11/06 | 1,465 | 1,465 | 1,432 | 1,439 | -1.77% | 1,700 | 73億4466万 | -1.1% | 19.82 | 0.74 |
| 11/05 | 1,450 | 1,467 | 1,432 | 1,465 | +4.87% | 4,900 | 74億7736万 | +0.55% | 20.18 | 0.76 |
| 11/02 | 1,410 | 1,415 | 1,397 | 1,397 | -0.43% | 3,500 | 71億3029万 | -4.25% | 19.24 | 0.72 |
| 11/01 | 1,388 | 1,403 | 1,388 | 1,403 | +1.08% | 3,800 | 71億6091万 | -4.04% | 19.32 | 0.72 |
| 10/31 | 1,400 | 1,414 | 1,388 | 1,388 | -0.57% | 5,300 | 70億8435万 | -5.32% | 19.12 | 0.72 |
| 10/30 | 1,398 | 1,408 | 1,396 | 1,396 | -0.07% | 1,000 | 71億2518万 | -5.03% | 19.23 | 0.72 |
| 10/29 | 1,405 | 1,423 | 1,396 | 1,397 | -0.5% | 7,000 | 71億3029万 | -5.22% | 19.24 | 0.72 |
| 10/26 | 1,421 | 1,422 | 1,401 | 1,404 | -0.64% | 4,500 | 71億6602万 | -5.01% | 19.34 | 0.72 |
| 10/25 | 1,459 | 1,459 | 1,413 | 1,413 | -3.35% | 12,400 | 72億1195万 | -4.59% | 19.46 | 0.73 |
| 10/24 | 1,472 | 1,477 | 1,462 | 1,462 | -1.81% | 1,600 | 74億6205万 | -1.55% | 20.14 | 0.75 |
| 10/23 | 1,500 | 1,500 | 1,470 | 1,489 | -0.8% | 2,700 | 75億9986万 | +0.13% | 20.51 | 0.77 |
| 10/22 | 1,473 | 1,520 | 1,473 | 1,501 | +1.9% | 8,600 | 76億6110万 | +0.94% | 20.67 | 0.77 |
| 10/19 | 1,473 | 1,480 | 1,466 | 1,473 | +0.07% | 1,000 | 75億1819万 | -0.94% | 20.29 | 0.76 |
| 10/18 | 1,473 | 1,473 | 1,472 | 1,472 | -0.07% | 300 | 75億1309万 | -1.08% | 20.27 | 0.76 |
| 10/17 | 1,475 | 1,484 | 1,469 | 1,473 | +0.07% | 1,800 | 75億1819万 | -1.07% | 20.29 | 0.76 |
| 10/16 | 1,461 | 1,474 | 1,460 | 1,472 | +0.41% | 3,400 | 75億1309万 | -1.21% | 20.27 | 0.76 |
| 10/15 | 1,470 | 1,470 | 1,464 | 1,466 | -0.27% | 2,600 | 74億8246万 | -1.68% | 20.19 | 0.76 |
| 10/12 | 1,459 | 1,475 | 1,459 | 1,470 | +0.68% | 3,900 | 75億288万 | -1.47% | 20.25 | 0.76 |
| 10/11 | 1,480 | 1,486 | 1,460 | 1,460 | -1.68% | 17,500 | 74億5184万 | -2.21% | 20.11 | 0.75 |
| 10/10 | 1,481 | 1,489 | 1,481 | 1,485 | -0.07% | 3,500 | 75億7944万 | -0.67% | 20.45 | 0.77 |
| 10/09 | 1,490 | 1,495 | 1,485 | 1,486 | -0.4% | 11,800 | 75億8454万 | -0.67% | 20.47 | 0.77 |
| 10/05 | 1,491 | 1,500 | 1,489 | 1,492 | +0.07% | 9,700 | 76億1517万 | -0.33% | 20.55 | 0.77 |
| 10/04 | 1,491 | 1,498 | 1,490 | 1,491 | -0.2% | 3,200 | 76億1006万 | -0.4% | 20.54 | 0.77 |
| 10/03 | 1,491 | 1,500 | 1,488 | 1,494 | +0.27% | 6,000 | 76億2538万 | -0.27% | 20.58 | 0.77 |
| 10/02 | 1,500 | 1,506 | 1,490 | 1,490 | -0.47% | 4,700 | 76億496万 | -0.53% | 20.52 | 0.77 |
| 10/01 | 1,491 | 1,497 | 1,486 | 1,497 | +0.27% | 5,400 | 76億4069万 | -0.07% | 20.62 | 0.77 |
| 09/28 | 1,488 | 1,496 | 1,488 | 1,493 | +0.2% | 2,800 | 76億2027万 | -0.27% | 20.56 | 0.77 |
| 09/27 | 1,496 | 1,498 | 1,488 | 1,490 | -0.33% | 14,800 | 76億496万 | -0.47% | 20.52 | 0.77 |
| 09/26 | 1,490 | 1,495 | 1,490 | 1,495 | +0.4% | 1,900 | 76億3048万 | -0.07% | 20.59 | 0.77 |
| 09/25 | 1,495 | 1,503 | 1,485 | 1,489 | -0.33% | 8,300 | 75億9986万 | -0.47% | 20.51 | 0.77 |
| 09/21 | 1,490 | 1,499 | 1,490 | 1,494 | +0.2% | 2,800 | 76億2538万 | -0.07% | 20.58 | 0.77 |
| 09/20 | 1,493 | 1,497 | 1,490 | 1,491 | -0.53% | 5,600 | 76億1006万 | -0.27% | 20.54 | 0.77 |
| 09/19 | 1,504 | 1,504 | 1,495 | 1,499 | +0.33% | 1,600 | 76億5090万 | +0.27% | 20.65 | 0.77 |
| 09/18 | 1,498 | 1,498 | 1,490 | 1,494 | -1.13% | 3,100 | 76億2538万 | 0% | 20.58 | 0.77 |
| 09/14 | 1,496 | 1,513 | 1,491 | 1,511 | +1% | 3,400 | 77億1214万 | +1.21% | 20.81 | 0.78 |
| 09/13 | 1,509 | 1,509 | 1,495 | 1,496 | 0% | 1,000 | 76億3558万 | +0.27% | 20.61 | 0.77 |
| 09/12 | 1,500 | 1,510 | 1,496 | 1,496 | -0.07% | 2,200 | 76億3558万 | +0.27% | 20.61 | 0.77 |
| 09/11 | 1,514 | 1,514 | 1,496 | 1,497 | -0.6% | 1,100 | 76億4069万 | +0.34% | 20.62 | 0.77 |
| 09/10 | 1,501 | 1,577 | 1,501 | 1,506 | +1.41% | 5,900 | 76億8662万 | +0.94% | 20.74 | 0.78 |
| 09/07 | 1,493 | 1,500 | 1,485 | 1,485 | -1.66% | 4,400 | 75億7944万 | -0.4% | 20.45 | 0.77 |
| 09/06 | 1,501 | 1,510 | 1,500 | 1,510 | +1% | 2,900 | 77億704万 | +1.27% | 20.8 | 0.78 |
| 09/05 | 1,498 | 1,500 | 1,495 | 1,495 | -0.2% | 2,000 | 76億3048万 | +0.27% | 20.59 | 0.77 |
| 09/04 | 1,512 | 1,512 | 1,490 | 1,498 | -0.27% | 5,900 | 76億4579万 | +0.47% | 20.63 | 0.77 |
| 09/03 | 1,499 | 1,515 | 1,499 | 1,502 | -0.07% | 1,300 | 76億6621万 | +0.67% | 20.69 | 0.77 |
| 08/31 | 1,502 | 1,505 | 1,500 | 1,503 | -0.27% | 1,500 | 76億7131万 | +0.8% | 20.7 | 0.77 |
| 08/30 | 1,503 | 1,515 | 1,499 | 1,507 | +0.13% | 3,900 | 76億9173万 | +1.07% | 20.76 | 0.78 |
| 08/29 | 1,508 | 1,509 | 1,496 | 1,505 | +0.2% | 2,400 | 76億8152万 | +0.94% | 20.73 | 0.78 |
| 08/28 | 1,493 | 1,503 | 1,493 | 1,502 | +0.6% | 2,400 | 76億6621万 | +0.74% | 20.69 | 0.77 |
| 08/27 | 1,498 | 1,498 | 1,490 | 1,493 | +0.07% | 2,900 | 76億2027万 | +0.13% | 20.56 | 0.77 |
| 08/24 | 1,491 | 1,493 | 1,490 | 1,492 | 0% | 1,300 | 76億1517万 | +0.07% | 20.55 | 0.77 |
| 08/23 | 1,483 | 1,493 | 1,483 | 1,492 | +0.54% | 1,500 | 76億1517万 | 0% | 20.55 | 0.77 |
| 08/22 | 1,470 | 1,484 | 1,470 | 1,484 | +0.75% | 1,000 | 75億7434万 | -0.6% | 20.44 | 0.77 |
| 08/21 | 1,473 | 1,484 | 1,470 | 1,473 | -0.81% | 1,700 | 75億1819万 | -1.41% | 20.29 | 0.76 |
| 08/20 | 1,487 | 1,487 | 1,471 | 1,485 | +0.68% | 2,600 | 75億7944万 | -0.74% | 20.45 | 0.77 |
| 08/17 | 1,475 | 1,489 | 1,470 | 1,475 | +0.14% | 2,800 | 75億2840万 | -1.54% | 20.32 | 0.76 |
| 08/16 | 1,489 | 1,489 | 1,473 | 1,473 | -1.14% | 3,100 | 75億1819万 | -1.73% | 20.29 | 0.76 |
| 08/15 | 1,480 | 1,496 | 1,480 | 1,490 | +0.68% | 3,500 | 76億496万 | -0.73% | 20.52 | 0.77 |
| 08/14 | 1,471 | 1,480 | 1,471 | 1,480 | +0.34% | 1,700 | 75億5392万 | -1.46% | 20.39 | 0.76 |
| 08/13 | 1,483 | 1,486 | 1,471 | 1,475 | -0.87% | 10,400 | 75億2840万 | -1.86% | 20.32 | 0.76 |
| 08/10 | 1,492 | 1,492 | 1,488 | 1,488 | 0% | 3,300 | 75億9475万 | -1.06% | 20.5 | 0.77 |
| 08/09 | 1,500 | 1,500 | 1,488 | 1,488 | -0.73% | 2,500 | 75億9475万 | -1.13% | 20.5 | 0.77 |
| 08/08 | 1,488 | 1,499 | 1,488 | 1,499 | +0.74% | 1,600 | 76億5090万 | -0.46% | 20.65 | 0.77 |
| 08/07 | 1,490 | 1,492 | 1,488 | 1,488 | -0.13% | 4,700 | 75億9475万 | -1.2% | 20.5 | 0.77 |
| 08/06 | 1,491 | 1,503 | 1,490 | 1,490 | -0.33% | 6,800 | 76億496万 | -1.13% | 20.52 | 0.77 |
