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 | 1,622 | 1,626 | 1,592 | 1,605 | -0.62% | 117,000 | 2066億3165万 | -3.02% | 13.1 | 0.9 |
| 12/27 | 1,558 | 1,620 | 1,552 | 1,615 | +7.17% | 187,900 | 2079億1907万 | -2.48% | 13.18 | 0.91 |
| 12/26 | 1,482 | 1,523 | 1,475 | 1,507 | +1.48% | 245,000 | 1940億1489万 | -9.16% | 12.3 | 0.84 |
| 12/25 | 1,491 | 1,491 | 1,454 | 1,485 | -3% | 822,500 | 1911億8255万 | -10.86% | 12.12 | 0.83 |
| 12/21 | 1,573 | 1,578 | 1,518 | 1,531 | -1.92% | 298,600 | 1971億471万 | -8.54% | 12.49 | 0.86 |
| 12/20 | 1,609 | 1,615 | 1,555 | 1,561 | -3.1% | 208,400 | 2009億6698万 | -7.19% | 12.74 | 0.87 |
| 12/19 | 1,617 | 1,618 | 1,597 | 1,611 | -0.43% | 175,600 | 2074億410万 | -4.62% | 13.14 | 0.9 |
| 12/18 | 1,645 | 1,648 | 1,612 | 1,618 | -2.18% | 209,700 | 2083億530万 | -4.49% | 13.2 | 0.91 |
| 12/17 | 1,671 | 1,675 | 1,654 | 1,654 | -0.66% | 138,200 | 2129億4003万 | -2.71% | 13.5 | 0.93 |
| 12/14 | 1,678 | 1,689 | 1,661 | 1,665 | -1.6% | 238,300 | 2143億5620万 | -2.29% | 13.59 | 0.93 |
| 12/13 | 1,687 | 1,698 | 1,678 | 1,692 | +1.01% | 122,300 | 2178億3224万 | -0.94% | 13.81 | 0.95 |
| 12/12 | 1,662 | 1,685 | 1,659 | 1,675 | +0.66% | 183,400 | 2156億4362万 | -2.1% | 13.67 | 0.94 |
| 12/11 | 1,702 | 1,705 | 1,662 | 1,664 | -2.18% | 166,800 | 2142億2745万 | -2.97% | 13.58 | 0.93 |
| 12/10 | 1,705 | 1,705 | 1,680 | 1,701 | -0.93% | 187,300 | 2189億9092万 | -1.05% | 13.88 | 0.95 |
| 12/07 | 1,691 | 1,721 | 1,676 | 1,717 | +1.9% | 188,000 | 2210億5080万 | -0.35% | 14.01 | 0.96 |
| 12/06 | 1,707 | 1,713 | 1,671 | 1,685 | -1.81% | 176,200 | 2169億3105万 | -2.43% | 13.75 | 0.94 |
| 12/05 | 1,719 | 1,726 | 1,704 | 1,716 | -1.27% | 128,500 | 2209億2206万 | -0.87% | 14 | 0.96 |
| 12/04 | 1,764 | 1,773 | 1,737 | 1,738 | -1.53% | 193,200 | 2237億5440万 | +0.35% | 14.18 | 0.97 |
| 12/03 | 1,760 | 1,772 | 1,753 | 1,765 | +0.91% | 127,800 | 2272億3044万 | +2.02% | 14.4 | 0.99 |
| 11/30 | 1,733 | 1,749 | 1,716 | 1,749 | +0.92% | 167,500 | 2251億7056万 | +1.27% | 14.27 | 0.98 |
| 11/29 | 1,720 | 1,746 | 1,717 | 1,733 | +2.36% | 192,900 | 2231億1068万 | +0.41% | 14.14 | 0.97 |
| 11/28 | 1,694 | 1,698 | 1,677 | 1,693 | +1.14% | 143,400 | 2179億6098万 | -2.03% | 13.81 | 0.95 |
| 11/27 | 1,660 | 1,678 | 1,645 | 1,674 | +0.84% | 193,700 | 2155億1488万 | -3.24% | 13.66 | 0.94 |
| 11/26 | 1,649 | 1,674 | 1,649 | 1,660 | -0.3% | 144,700 | 2137億1248万 | -4.38% | 13.54 | 0.93 |
| 11/22 | 1,631 | 1,665 | 1,631 | 1,665 | +1.77% | 117,500 | 2143億5620万 | -4.42% | 13.59 | 0.93 |
| 11/21 | 1,645 | 1,645 | 1,626 | 1,636 | -2.56% | 141,900 | 2106億2266万 | -6.46% | 13.35 | 0.92 |
| 11/20 | 1,663 | 1,684 | 1,658 | 1,679 | +0.3% | 138,400 | 2161億5859万 | -4.44% | 13.7 | 0.94 |
| 11/19 | 1,690 | 1,695 | 1,669 | 1,674 | -1.3% | 177,400 | 2155億1488万 | -4.99% | 13.66 | 0.94 |
| 11/16 | 1,718 | 1,731 | 1,683 | 1,696 | -2.08% | 254,700 | 2183億4721万 | -4.07% | 13.84 | 0.95 |
| 11/15 | 1,719 | 1,739 | 1,717 | 1,732 | -0.29% | 105,900 | 2229億8194万 | -2.48% | 14.13 | 0.97 |
| 11/14 | 1,724 | 1,741 | 1,717 | 1,737 | +0.7% | 163,000 | 2236億2565万 | -2.53% | 14.17 | 0.97 |
| 11/13 | 1,745 | 1,754 | 1,722 | 1,725 | -2.21% | 159,800 | 2220億8074万 | -3.69% | 14.07 | 0.97 |
| 11/12 | 1,769 | 1,784 | 1,755 | 1,764 | -0.51% | 116,000 | 2271億170万 | -2% | 14.39 | 0.99 |
| 11/09 | 1,770 | 1,784 | 1,755 | 1,773 | +0.34% | 125,700 | 2282億6038万 | -2.04% | 14.47 | 0.99 |
| 11/08 | 1,782 | 1,792 | 1,766 | 1,767 | +0.68% | 160,800 | 2274億8793万 | -2.91% | 14.42 | 0.99 |
| 11/07 | 1,772 | 1,780 | 1,745 | 1,755 | -0.96% | 274,300 | 2259億4302万 | -4.05% | 14.32 | 0.98 |
| 11/06 | 1,768 | 1,783 | 1,764 | 1,772 | -0.06% | 173,300 | 2281億3164万 | -3.75% | 14.46 | 0.99 |
| 11/05 | 1,778 | 1,785 | 1,759 | 1,773 | -1.94% | 170,500 | 2282億6038万 | -4.27% | 14.47 | 0.99 |
| 11/02 | 1,797 | 1,808 | 1,778 | 1,808 | +0.44% | 225,000 | 2327億6637万 | -2.95% | 14.75 | 1.01 |
| 11/01 | 1,784 | 1,818 | 1,777 | 1,800 | +0.9% | 287,000 | 2317億3643万 | -3.85% | 14.69 | 1.01 |
| 10/31 | 1,747 | 1,785 | 1,740 | 1,784 | +2.59% | 289,900 | 2296億7655万 | -5.21% | 14.56 | 1 |
| 10/30 | 1,692 | 1,746 | 1,690 | 1,739 | +2.78% | 324,100 | 2238億8314万 | -8.09% | 14.19 | 0.97 |
| 10/29 | 1,725 | 1,743 | 1,688 | 1,692 | -0.65% | 260,800 | 2178億3224万 | -10.99% | 13.81 | 0.95 |
| 10/26 | 1,715 | 1,726 | 1,690 | 1,703 | -0.64% | 232,800 | 2192億4841万 | -10.93% | 13.9 | 0.95 |
| 10/25 | 1,734 | 1,740 | 1,710 | 1,714 | -3.38% | 158,700 | 2206億6458万 | -10.91% | 13.99 | 0.96 |
| 10/24 | 1,751 | 1,784 | 1,743 | 1,774 | +1.37% | 179,900 | 2283億8912万 | -8.32% | 14.47 | 0.99 |
| 10/23 | 1,799 | 1,800 | 1,749 | 1,750 | -4% | 224,600 | 2252億9931万 | -9.93% | 14.28 | 0.98 |
| 10/22 | 1,812 | 1,827 | 1,793 | 1,823 | 0% | 124,000 | 2346億9751万 | -6.51% | 14.87 | 1.02 |
| 10/19 | 1,800 | 1,824 | 1,796 | 1,823 | +0.05% | 114,200 | 2346億9751万 | -6.66% | 14.87 | 1.02 |
| 10/18 | 1,853 | 1,853 | 1,817 | 1,822 | -0.82% | 138,600 | 2345億6876万 | -6.85% | 14.87 | 1.02 |
| 10/17 | 1,829 | 1,849 | 1,819 | 1,837 | +1.94% | 194,800 | 2364億9990万 | -6.28% | 14.99 | 1.03 |
| 10/16 | 1,833 | 1,833 | 1,789 | 1,802 | -1.8% | 328,700 | 2319億9391万 | -8.25% | 14.7 | 1.01 |
| 10/15 | 1,869 | 1,873 | 1,835 | 1,835 | -2.65% | 162,800 | 2362億4241万 | -6.76% | 14.97 | 1.03 |
| 10/12 | 1,896 | 1,906 | 1,876 | 1,885 | -0.74% | 193,100 | 2426億7954万 | -4.36% | 15.38 | 1.06 |
| 10/11 | 1,906 | 1,925 | 1,891 | 1,899 | -2.96% | 237,600 | 2444億8193万 | -3.75% | 15.49 | 1.06 |
| 10/10 | 1,967 | 1,982 | 1,948 | 1,957 | 0% | 200,900 | 2519億4900万 | -0.91% | 15.97 | 1.1 |
| 10/09 | 1,994 | 1,994 | 1,951 | 1,957 | -2.49% | 179,600 | 2519億4900万 | -0.86% | 15.97 | 1.1 |
| 10/05 | 2,003 | 2,018 | 1,994 | 2,007 | -0.15% | 195,300 | 2583億8612万 | +1.83% | 16.38 | 1.12 |
| 10/04 | 2,027 | 2,028 | 1,989 | 2,010 | +0.35% | 233,500 | 2587億7235万 | +2.13% | 16.4 | 1.13 |
| 10/03 | 2,054 | 2,066 | 2,002 | 2,003 | -2.48% | 246,900 | 2578億7115万 | +1.93% | 16.34 | 1.12 |
| 10/02 | 2,056 | 2,067 | 2,036 | 2,054 | +0.59% | 169,200 | 2644億3701万 | +4.69% | 16.76 | 1.15 |
| 10/01 | 2,053 | 2,057 | 2,038 | 2,042 | -0.2% | 177,200 | 2628億9210万 | +4.34% | 16.66 | 1.14 |
| 09/28 | 2,050 | 2,061 | 2,032 | 2,046 | +0.79% | 192,000 | 2634億707万 | +4.82% | 16.69 | 1.15 |
| 09/27 | 2,035 | 2,055 | 2,021 | 2,030 | -1.65% | 238,000 | 2613億4719万 | +4.32% | 16.56 | 1.14 |
| 09/26 | 2,048 | 2,069 | 2,038 | 2,064 | +2.13% | 369,700 | 2657億2444万 | +6.39% | 16.84 | 1.16 |
| 09/25 | 1,969 | 2,023 | 1,964 | 2,021 | +2.43% | 426,400 | 2601億8851万 | +4.61% | 16.49 | 1.13 |
| 09/21 | 1,964 | 1,981 | 1,947 | 1,973 | -0.2% | 361,300 | 2540億887万 | +2.49% | 16.1 | 1.11 |
| 09/20 | 1,983 | 1,983 | 1,950 | 1,977 | -1% | 246,600 | 2545億2384万 | +2.97% | 16.13 | 1.11 |
| 09/19 | 2,000 | 2,010 | 1,990 | 1,997 | +0.81% | 249,100 | 2570億9869万 | +4.28% | 16.29 | 1.12 |
| 09/18 | 1,947 | 1,985 | 1,930 | 1,981 | +0.51% | 423,400 | 2550億3881万 | +3.77% | 16.16 | 1.11 |
| 09/14 | 1,947 | 1,989 | 1,946 | 1,971 | +2.34% | 331,800 | 2537億5139万 | +3.57% | 16.08 | 1.1 |
| 09/13 | 1,900 | 1,945 | 1,900 | 1,926 | +1.26% | 242,500 | 2479億5798万 | +1.53% | 15.71 | 1.08 |
| 09/12 | 1,897 | 1,905 | 1,872 | 1,902 | +0.32% | 252,600 | 2448億6816万 | +0.48% | 15.52 | 1.07 |
| 09/11 | 1,921 | 1,926 | 1,881 | 1,896 | -1.66% | 310,800 | 2440億9570万 | +0.21% | 15.47 | 1.06 |
| 09/10 | 1,929 | 1,945 | 1,920 | 1,928 | 0% | 271,300 | 2482億1546万 | +1.96% | 15.73 | 1.08 |
| 09/07 | 1,907 | 1,930 | 1,901 | 1,928 | +0.57% | 164,400 | 2482億1546万 | +2.12% | 15.73 | 1.08 |
| 09/06 | 1,904 | 1,925 | 1,890 | 1,917 | +0.26% | 309,900 | 2467億9930万 | +1.59% | 15.64 | 1.07 |
| 09/05 | 1,931 | 1,931 | 1,903 | 1,912 | -0.98% | 193,400 | 2461億5558万 | +1.32% | 15.6 | 1.07 |
| 09/04 | 1,936 | 1,942 | 1,908 | 1,931 | -0.26% | 192,100 | 2486億169万 | +2.28% | 15.76 | 1.08 |
| 09/03 | 1,920 | 1,940 | 1,917 | 1,936 | +0.36% | 177,200 | 2492億4540万 | +2.65% | 15.8 | 1.09 |
| 08/31 | 1,904 | 1,940 | 1,898 | 1,929 | +1.42% | 281,400 | 2483億4421万 | +2.23% | 15.74 | 1.08 |
| 08/30 | 1,928 | 1,939 | 1,892 | 1,902 | -1.35% | 364,200 | 2448億6816万 | +0.85% | 15.52 | 1.07 |
| 08/29 | 1,928 | 1,938 | 1,907 | 1,928 | 0% | 201,300 | 2482億1546万 | +2.23% | 15.73 | 1.08 |
| 08/28 | 1,932 | 1,939 | 1,924 | 1,928 | 0% | 155,200 | 2482億1546万 | +2.34% | 15.73 | 1.08 |
| 08/27 | 1,923 | 1,934 | 1,907 | 1,928 | +0.26% | 329,700 | 2482億1546万 | +2.44% | 15.73 | 1.08 |
| 08/24 | 1,930 | 1,949 | 1,908 | 1,923 | +0.21% | 199,600 | 2475億7175万 | +2.29% | 15.69 | 1.08 |
| 08/23 | 1,907 | 1,925 | 1,905 | 1,919 | +0.52% | 208,900 | 2470億5678万 | +2.13% | 15.66 | 1.08 |
| 08/22 | 1,894 | 1,910 | 1,882 | 1,909 | +2.3% | 280,400 | 2457億6936万 | +1.6% | 15.58 | 1.07 |
| 08/21 | 1,859 | 1,873 | 1,856 | 1,866 | +0.32% | 151,000 | 2402億3343万 | -0.74% | 15.23 | 1.05 |
| 08/20 | 1,851 | 1,878 | 1,848 | 1,860 | -0.27% | 200,600 | 2394億6098万 | -1.22% | 15.18 | 1.04 |
| 08/17 | 1,846 | 1,867 | 1,840 | 1,865 | +1.47% | 195,100 | 2401億469万 | -1.01% | 15.22 | 1.05 |
| 08/16 | 1,859 | 1,862 | 1,828 | 1,838 | -1.45% | 250,700 | 2366億2864万 | -2.49% | 15 | 1.03 |
| 08/15 | 1,828 | 1,869 | 1,820 | 1,865 | +1.03% | 392,300 | 2401億469万 | -1.11% | 15.22 | 1.05 |
| 08/14 | 1,825 | 1,847 | 1,818 | 1,846 | +1.71% | 349,700 | 2376億5858万 | -2.28% | 15.06 | 1.03 |
| 08/13 | 1,827 | 1,849 | 1,812 | 1,815 | -0.82% | 436,400 | 2336億6757万 | -4.07% | 14.81 | 1.02 |
| 08/10 | 1,840 | 1,848 | 1,814 | 1,830 | -0.27% | 588,400 | 2355億9870万 | -3.43% | 14.93 | 1.03 |
| 08/09 | 1,850 | 1,851 | 1,827 | 1,835 | -1.4% | 339,700 | 2362億4241万 | -3.27% | 14.97 | 1.03 |
| 08/08 | 1,861 | 1,880 | 1,859 | 1,861 | -0.27% | 234,600 | 2395億8972万 | -2% | 15.18 | 1.04 |
| 08/07 | 1,855 | 1,871 | 1,842 | 1,866 | +0.32% | 213,300 | 2402億3343万 | -1.79% | 15.23 | 1.05 |
| 08/06 | 1,901 | 1,905 | 1,855 | 1,860 | -2.36% | 277,600 | 2394億6098万 | -2.16% | 15.18 | 1.04 |
