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 | 616 | 624 | 616 | 618 | +0.32% | 16,500 | 69億6576万 | -13.69% | 4.43 | 0.78 |
| 12/27 | 624 | 624 | 609 | 616 | +5.48% | 24,900 | 69億4322万 | -14.8% | 4.41 | 0.78 |
| 12/26 | 560 | 593 | 560 | 584 | +4.66% | 26,700 | 65億8253万 | -20% | 4.18 | 0.74 |
| 12/25 | 555 | 578 | 551 | 558 | -7.77% | 82,400 | 62億8947万 | -24.39% | 4 | 0.71 |
| 12/21 | 620 | 624 | 604 | 605 | -3.35% | 42,900 | 68億1923万 | -19.01% | 4.33 | 0.77 |
| 12/20 | 643 | 649 | 623 | 626 | -3.69% | 31,200 | 70億5593万 | -16.98% | 4.48 | 0.79 |
| 12/19 | 647 | 655 | 642 | 650 | +0.46% | 45,200 | 73億2645万 | -14.59% | 4.66 | 0.82 |
| 12/18 | 665 | 665 | 643 | 647 | -3.29% | 41,400 | 72億9263万 | -15.65% | 4.63 | 0.82 |
| 12/17 | 700 | 700 | 665 | 669 | -4.84% | 50,100 | 75億4061万 | -13.57% | 4.79 | 0.85 |
| 12/14 | 708 | 716 | 701 | 703 | -1.82% | 37,300 | 79億2384万 | -9.87% | 5.04 | 0.89 |
| 12/13 | 720 | 728 | 715 | 716 | -0.42% | 14,100 | 80億7037万 | -8.91% | 5.13 | 0.91 |
| 12/12 | 719 | 729 | 714 | 719 | +0.14% | 10,000 | 81億418万 | -8.99% | 5.15 | 0.91 |
| 12/11 | 733 | 734 | 712 | 718 | -2.31% | 18,400 | 80億9291万 | -9.69% | 5.14 | 0.91 |
| 12/10 | 751 | 751 | 731 | 735 | -2% | 23,200 | 82億8452万 | -8.01% | 5.26 | 0.93 |
| 12/07 | 763 | 772 | 745 | 750 | -2.72% | 39,200 | 84億5360万 | -6.6% | 5.37 | 0.95 |
| 12/06 | 778 | 779 | 763 | 771 | -1.15% | 21,000 | 86億9030万 | -4.22% | 5.52 | 0.98 |
| 12/05 | 780 | 792 | 778 | 780 | -1.39% | 16,600 | 87億9174万 | -3.35% | 5.59 | 0.99 |
| 12/04 | 800 | 803 | 791 | 791 | -1.13% | 10,200 | 89億1573万 | -2.1% | 5.67 | 1 |
| 12/03 | 799 | 813 | 799 | 800 | -0.37% | 5,300 | 90億1717万 | -0.87% | 5.73 | 1.01 |
| 11/30 | 809 | 815 | 796 | 803 | -1.47% | 12,800 | 90億5098万 | -0.5% | 5.75 | 1.02 |
| 11/29 | 821 | 827 | 806 | 815 | -0.73% | 19,100 | 91億8624万 | +0.99% | 5.84 | 1.03 |
| 11/28 | 815 | 823 | 813 | 821 | +0.37% | 22,700 | 92億5387万 | +1.48% | 5.88 | 1.04 |
| 11/27 | 790 | 819 | 790 | 818 | +2.89% | 15,900 | 92億2006万 | +0.99% | 5.86 | 1.04 |
| 11/26 | 813 | 813 | 795 | 795 | -1% | 7,200 | 89億6081万 | -2.09% | 5.69 | 1.01 |
| 11/22 | 790 | 805 | 785 | 803 | +1.77% | 10,300 | 90億5098万 | -1.35% | 5.75 | 1.02 |
| 11/21 | 772 | 789 | 772 | 789 | +0.9% | 6,000 | 88億9318万 | -3.43% | 5.65 | 1 |
| 11/20 | 776 | 788 | 776 | 782 | -0.89% | 4,300 | 88億1428万 | -4.75% | 5.6 | 0.99 |
| 11/19 | 785 | 790 | 777 | 789 | +0.51% | 9,600 | 88億9318万 | -4.36% | 5.65 | 1 |
| 11/16 | 785 | 789 | 781 | 785 | +0.13% | 6,900 | 88億4810万 | -5.08% | 5.62 | 0.99 |
| 11/15 | 784 | 788 | 780 | 784 | -0.38% | 5,400 | 88億3683万 | -5.66% | 5.62 | 0.99 |
| 11/14 | 799 | 800 | 785 | 787 | -1.5% | 10,100 | 88億7064万 | -5.75% | 5.64 | 1 |
| 11/13 | 821 | 821 | 795 | 799 | -2.8% | 14,200 | 90億590万 | -4.77% | 5.72 | 1.01 |
| 11/12 | 826 | 828 | 822 | 822 | -0.48% | 3,900 | 92億6514万 | -2.61% | 5.89 | 1.04 |
| 11/09 | 818 | 829 | 818 | 826 | -3.17% | 26,400 | 93億1023万 | -2.59% | 5.92 | 1.05 |
| 11/08 | 837 | 854 | 837 | 853 | +3.14% | 18,900 | 96億1456万 | +0.12% | 6.11 | 1.08 |
| 11/07 | 836 | 849 | 826 | 827 | -0.84% | 9,600 | 93億2150万 | -3.27% | 5.92 | 1.05 |
| 11/06 | 823 | 840 | 823 | 834 | +1.83% | 6,300 | 94億40万 | -3.02% | 5.97 | 1.06 |
| 11/05 | 825 | 827 | 818 | 819 | -0.73% | 6,300 | 92億3133万 | -5.32% | 5.87 | 1.04 |
| 11/02 | 821 | 825 | 808 | 825 | +1.6% | 13,500 | 92億9896万 | -5.28% | 5.91 | 1.05 |
| 11/01 | 810 | 825 | 798 | 812 | 0% | 10,400 | 91億5243万 | -7.41% | 5.82 | 1.03 |
| 10/31 | 808 | 812 | 796 | 812 | +1.75% | 11,700 | 91億5243万 | -8.04% | 5.82 | 1.03 |
| 10/30 | 772 | 801 | 772 | 798 | +2.31% | 16,500 | 89億9463万 | -10.24% | 5.72 | 1.01 |
| 10/29 | 781 | 792 | 763 | 780 | -0.64% | 17,700 | 87億9174万 | -12.85% | 5.59 | 0.99 |
| 10/26 | 830 | 830 | 775 | 785 | -3.68% | 25,100 | 88億4810万 | -12.87% | 5.62 | 0.99 |
| 10/25 | 849 | 849 | 815 | 815 | -4.68% | 25,100 | 91億8624万 | -10.04% | 5.84 | 1.03 |
| 10/24 | 850 | 855 | 833 | 855 | +0.59% | 16,500 | 96億3710万 | -6.04% | 6.12 | 1.08 |
| 10/23 | 866 | 866 | 850 | 850 | -1.85% | 14,600 | 95億8074万 | -6.8% | 6.09 | 1.08 |
| 10/22 | 861 | 870 | 857 | 866 | +0.12% | 8,600 | 97億6109万 | -5.25% | 6.2 | 1.1 |
| 10/19 | 861 | 867 | 861 | 865 | -1.14% | 5,800 | 97億4981万 | -5.46% | 6.2 | 1.1 |
| 10/18 | 879 | 880 | 872 | 875 | -1.02% | 6,600 | 98億6253万 | -4.48% | 6.27 | 1.11 |
| 10/17 | 885 | 886 | 877 | 884 | +1.96% | 10,900 | 99億6397万 | -3.6% | 6.33 | 1.12 |
| 10/16 | 861 | 870 | 858 | 867 | +0.7% | 12,300 | 97億7236万 | -5.45% | 6.21 | 1.1 |
| 10/15 | 878 | 878 | 859 | 861 | -1.94% | 12,700 | 97億473万 | -6.31% | 6.17 | 1.09 |
| 10/12 | 857 | 879 | 856 | 878 | +0.69% | 11,400 | 98億9634万 | -4.57% | 6.29 | 1.11 |
| 10/11 | 895 | 895 | 868 | 872 | -3.22% | 23,500 | 98億2872万 | -5.22% | 6.25 | 1.1 |
| 10/10 | 915 | 916 | 892 | 901 | -0.66% | 8,700 | 101億5559万 | -2.17% | 6.45 | 1.14 |
| 10/09 | 921 | 921 | 906 | 907 | -1.52% | 6,100 | 102億2322万 | -1.63% | 6.5 | 1.15 |
| 10/05 | 928 | 928 | 918 | 921 | -0.54% | 11,600 | 103億8102万 | -0.11% | 6.6 | 1.17 |
| 10/04 | 941 | 941 | 922 | 926 | -0.22% | 8,300 | 104億3737万 | +0.43% | 6.63 | 1.17 |
| 10/03 | 960 | 960 | 927 | 928 | -3.33% | 21,000 | 104億5992万 | +0.76% | 6.65 | 1.18 |
| 10/02 | 966 | 974 | 960 | 960 | -0.52% | 9,900 | 108億2060万 | +4.35% | 6.88 | 1.22 |
| 10/01 | 960 | 966 | 954 | 965 | +0.21% | 5,300 | 108億7696万 | +5.23% | 6.91 | 1.22 |
| 09/28 | 970 | 977 | 955 | 963 | -0.52% | 13,600 | 108億5442万 | +5.48% | 6.9 | 1.22 |
| 09/27 | 977 | 980 | 968 | 968 | -0.72% | 9,500 | 109億1078万 | +6.37% | 6.93 | 1.23 |
| 09/26 | 970 | 975 | 960 | 975 | +1.04% | 13,500 | 109億8968万 | +7.62% | 6.98 | 1.24 |
| 09/25 | 940 | 965 | 934 | 965 | +2.88% | 28,700 | 108億7696万 | +6.98% | 6.91 | 1.22 |
| 09/21 | 928 | 939 | 928 | 938 | +1.3% | 17,900 | 105億7263万 | +4.45% | 6.72 | 1.19 |
| 09/20 | 919 | 927 | 917 | 926 | +0.76% | 13,100 | 104億3737万 | +3.35% | 6.63 | 1.17 |
| 09/19 | 917 | 920 | 912 | 919 | +0.99% | 11,200 | 103億5847万 | +2.68% | 6.58 | 1.16 |
| 09/18 | 907 | 912 | 898 | 910 | +0.44% | 11,600 | 102億5703万 | +1.79% | 6.52 | 1.15 |
| 09/14 | 897 | 907 | 897 | 906 | +0.89% | 15,800 | 102億1195万 | +1.34% | 6.49 | 1.15 |
| 09/13 | 893 | 904 | 892 | 898 | +0.22% | 14,500 | 101億2177万 | +0.45% | 6.43 | 1.14 |
| 09/12 | 897 | 897 | 882 | 896 | -0.44% | 15,000 | 100億9923万 | 0% | 6.42 | 1.14 |
| 09/11 | 896 | 900 | 888 | 900 | +0.67% | 8,800 | 101億4432万 | +0.33% | 6.45 | 1.14 |
| 09/10 | 891 | 901 | 887 | 894 | +0.34% | 9,300 | 100億7669万 | -0.33% | 6.4 | 1.13 |
| 09/07 | 894 | 894 | 883 | 891 | -0.45% | 5,900 | 100億4287万 | -0.78% | 6.38 | 1.13 |
| 09/06 | 904 | 904 | 891 | 895 | -0.33% | 8,100 | 100億8796万 | -0.44% | 6.41 | 1.13 |
| 09/05 | 890 | 900 | 886 | 898 | +0.9% | 15,300 | 101億2177万 | -0.22% | 6.43 | 1.14 |
| 09/04 | 900 | 900 | 889 | 890 | -0.11% | 5,500 | 100億3160万 | -1.33% | 6.37 | 1.13 |
| 09/03 | 913 | 913 | 883 | 891 | -1.98% | 6,400 | 100億4287万 | -1.33% | 6.38 | 1.13 |
| 08/31 | 910 | 913 | 906 | 909 | -0.55% | 7,000 | 102億4576万 | +0.66% | 6.51 | 1.15 |
| 08/30 | 928 | 928 | 912 | 914 | -1.08% | 8,300 | 103億212万 | +1.11% | 6.55 | 1.16 |
| 08/29 | 921 | 926 | 911 | 924 | +1.65% | 9,400 | 104億1483万 | +2.33% | 6.62 | 1.17 |
| 08/28 | 910 | 916 | 908 | 909 | +0.44% | 8,500 | 102億4576万 | +0.78% | 6.51 | 1.15 |
| 08/27 | 887 | 908 | 887 | 905 | +2.72% | 13,000 | 102億67万 | +0.44% | 6.48 | 1.15 |
| 08/24 | 876 | 882 | 875 | 881 | +1.03% | 8,400 | 99億3016万 | -2.11% | 6.31 | 1.12 |
| 08/23 | 877 | 877 | 870 | 872 | -0.11% | 7,900 | 98億2872万 | -3.11% | 6.25 | 1.1 |
| 08/22 | 870 | 879 | 857 | 873 | +0.81% | 16,100 | 98億3999万 | -3.11% | 6.25 | 1.11 |
| 08/21 | 870 | 874 | 864 | 866 | -0.69% | 12,800 | 97億6109万 | -3.99% | 6.2 | 1.1 |
| 08/20 | 879 | 882 | 870 | 872 | -1.02% | 12,700 | 98億2872万 | -3.33% | 6.25 | 1.1 |
| 08/17 | 881 | 883 | 878 | 881 | 0% | 7,800 | 99億3016万 | -2.33% | 6.31 | 1.12 |
| 08/16 | 889 | 889 | 871 | 881 | -1.45% | 15,500 | 99億3016万 | -2.33% | 6.31 | 1.12 |
| 08/15 | 903 | 909 | 890 | 894 | -1.54% | 15,800 | 100億7669万 | -0.89% | 6.4 | 1.13 |
| 08/14 | 896 | 908 | 895 | 908 | +1.11% | 14,400 | 102億3449万 | +0.78% | 6.5 | 1.15 |
| 08/13 | 920 | 920 | 893 | 898 | -2.39% | 17,900 | 101億2177万 | -0.22% | 6.43 | 1.14 |
| 08/10 | 945 | 955 | 917 | 920 | -2.02% | 31,000 | 103億6975万 | +2.22% | 6.59 | 1.17 |
| 08/09 | 921 | 944 | 920 | 939 | +1.95% | 31,500 | 105億8390万 | +4.68% | 6.73 | 1.19 |
| 08/08 | 919 | 923 | 904 | 921 | +1.88% | 20,400 | 103億8102万 | +2.91% | 6.6 | 1.17 |
| 08/07 | 905 | 907 | 896 | 904 | -0.55% | 8,200 | 101億8940万 | +1.23% | 6.48 | 1.15 |
| 08/06 | 917 | 924 | 906 | 909 | -0.87% | 16,100 | 102億4576万 | +1.68% | 6.51 | 1.15 |
