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 | 2,540 | 2,558 | 2,497 | 2,548 | +0.67% | 148,000 | 1007億8407万 | -6.6% | 34.13 | 1.91 |
12/27 | 2,428 | 2,545 | 2,422 | 2,531 | +7.2% | 253,100 | 1001億1165万 | -7.39% | 33.9 | 1.9 |
12/26 | 2,353 | 2,381 | 2,297 | 2,361 | 0% | 543,800 | 933億8744万 | -13.77% | 31.62 | 1.77 |
12/25 | 2,455 | 2,462 | 2,353 | 2,361 | -7.3% | 722,000 | 933億8744万 | -14.15% | 31.62 | 1.77 |
12/21 | 2,588 | 2,588 | 2,530 | 2,547 | -2.23% | 318,100 | 1007億4451万 | -7.82% | 34.11 | 1.91 |
12/20 | 2,650 | 2,650 | 2,598 | 2,605 | -2.4% | 205,900 | 1030億3866万 | -5.89% | 34.89 | 1.95 |
12/19 | 2,768 | 2,770 | 2,654 | 2,669 | -2.91% | 356,100 | 1055億7013万 | -3.65% | 35.75 | 2 |
12/18 | 2,767 | 2,774 | 2,735 | 2,749 | -0.94% | 376,400 | 1087億3446万 | -0.79% | 36.82 | 2.06 |
12/17 | 2,775 | 2,791 | 2,761 | 2,775 | -0.39% | 341,300 | 1097億6287万 | +0.18% | 37.17 | 2.08 |
12/14 | 2,818 | 2,831 | 2,782 | 2,786 | -0.92% | 364,100 | 1101億9797万 | +0.65% | 37.32 | 2.09 |
12/13 | 2,800 | 2,826 | 2,764 | 2,812 | +1.15% | 182,500 | 1112億2637万 | +1.77% | 37.66 | 2.11 |
12/12 | 2,852 | 2,858 | 2,755 | 2,780 | -1.84% | 223,500 | 1099億6064万 | +0.87% | 37.24 | 2.08 |
12/11 | 2,893 | 2,895 | 2,830 | 2,832 | -1.77% | 220,700 | 1120億1746万 | +2.98% | 37.93 | 2.12 |
12/10 | 2,883 | 2,913 | 2,872 | 2,883 | -1% | 136,000 | 1140億3472万 | +5.18% | 38.61 | 2.16 |
12/07 | 2,874 | 2,919 | 2,857 | 2,912 | +2% | 180,600 | 1151億8179万 | +6.67% | 39 | 2.18 |
12/06 | 2,868 | 2,880 | 2,854 | 2,855 | -0.73% | 111,800 | 1129億2720万 | +5.08% | 38.24 | 2.14 |
12/05 | 2,863 | 2,886 | 2,839 | 2,876 | +0.07% | 203,500 | 1137億5784万 | +5.93% | 38.52 | 2.16 |
12/04 | 2,911 | 2,929 | 2,874 | 2,874 | -1.27% | 221,400 | 1136億7873万 | +6.01% | 38.49 | 2.15 |
12/03 | 2,880 | 2,916 | 2,855 | 2,911 | +1.82% | 185,200 | 1151億4224万 | +7.58% | 38.99 | 2.18 |
11/30 | 2,771 | 2,874 | 2,771 | 2,859 | +3.74% | 315,100 | 1130億8542万 | +5.89% | 38.29 | 2.14 |
11/29 | 2,755 | 2,779 | 2,752 | 2,756 | +0.55% | 127,000 | 1108億274万 | +2.23% | 37.49 | 2.1 |
11/28 | 2,751 | 2,758 | 2,729 | 2,741 | -0.04% | 170,700 | 1101億9968万 | +1.52% | 37.29 | 2.09 |
11/27 | 2,730 | 2,749 | 2,711 | 2,742 | +1.14% | 99,000 | 1102億3988万 | +1.44% | 37.3 | 2.09 |
11/26 | 2,723 | 2,735 | 2,691 | 2,711 | -0.11% | 92,900 | 1089億9355万 | +0.15% | 36.88 | 2.06 |
11/22 | 2,671 | 2,716 | 2,665 | 2,714 | +1.61% | 55,100 | 1091億1416万 | 0% | 36.92 | 2.07 |
11/21 | 2,638 | 2,677 | 2,635 | 2,671 | 0% | 58,000 | 1073億8538万 | -1.77% | 36.34 | 2.03 |
11/20 | 2,655 | 2,676 | 2,644 | 2,671 | +0.07% | 61,000 | 1073億8538万 | -2.02% | 36.34 | 2.03 |
11/19 | 2,663 | 2,684 | 2,657 | 2,669 | +0.15% | 68,400 | 1073億498万 | -2.27% | 36.31 | 2.03 |
11/16 | 2,680 | 2,683 | 2,653 | 2,665 | -0.56% | 68,000 | 1071億4416万 | -2.6% | 36.26 | 2.03 |
11/15 | 2,651 | 2,688 | 2,643 | 2,680 | +0.56% | 80,100 | 1077億4722万 | -2.26% | 36.46 | 2.04 |
11/14 | 2,696 | 2,700 | 2,665 | 2,665 | -1.04% | 90,700 | 1071億4416万 | -3.02% | 36.26 | 2.03 |
11/13 | 2,697 | 2,706 | 2,684 | 2,693 | -1.32% | 96,700 | 1082億6988万 | -2.29% | 36.64 | 2.05 |
11/12 | 2,706 | 2,743 | 2,698 | 2,729 | +0.7% | 66,300 | 1097億1723万 | -1.19% | 37.13 | 2.08 |
11/09 | 2,693 | 2,726 | 2,689 | 2,710 | +1.27% | 101,500 | 1089億5335万 | -2.1% | 36.87 | 2.06 |
11/08 | 2,673 | 2,689 | 2,645 | 2,676 | +1.52% | 110,500 | 1075億8640万 | -3.6% | 36.41 | 2.04 |
11/07 | 2,632 | 2,650 | 2,625 | 2,636 | +0.42% | 135,300 | 1059億7824万 | -5.35% | 35.86 | 2.01 |
11/06 | 2,599 | 2,631 | 2,581 | 2,625 | +1.39% | 118,300 | 1055億3599万 | -6.15% | 35.71 | 2 |
11/05 | 2,619 | 2,619 | 2,573 | 2,589 | -1.07% | 173,500 | 1040億8864万 | -7.83% | 35.22 | 1.97 |
11/02 | 2,596 | 2,627 | 2,566 | 2,617 | +1.04% | 201,600 | 1052億1436万 | -7.33% | 35.6 | 1.99 |
11/01 | 2,700 | 2,706 | 2,590 | 2,590 | -7.27% | 379,800 | 1041億2884万 | -8.74% | 35.24 | 1.97 |
10/31 | 2,797 | 2,816 | 2,785 | 2,793 | -0.14% | 105,700 | 1122億9029万 | -2.14% | 38 | 2.13 |
10/30 | 2,724 | 2,809 | 2,724 | 2,797 | +2.38% | 108,900 | 1124億5111万 | -2.2% | 38.05 | 2.13 |
10/29 | 2,743 | 2,793 | 2,732 | 2,732 | -1.09% | 80,800 | 1098億3784万 | -4.54% | 37.17 | 2.08 |
10/26 | 2,815 | 2,816 | 2,752 | 2,762 | -0.4% | 100,900 | 1110億4397万 | -3.63% | 37.58 | 2.1 |
10/25 | 2,788 | 2,794 | 2,768 | 2,773 | -2.43% | 80,500 | 1114億8621万 | -3.38% | 37.72 | 2.11 |
10/24 | 2,812 | 2,849 | 2,810 | 2,842 | +1.1% | 56,800 | 1142億6030万 | -1.04% | 38.66 | 2.16 |
10/23 | 2,830 | 2,830 | 2,808 | 2,811 | -1.85% | 80,500 | 1130億1397万 | -2.06% | 38.24 | 2.14 |
10/22 | 2,850 | 2,875 | 2,835 | 2,864 | -0.21% | 42,400 | 1151億4479万 | -0.14% | 38.96 | 2.18 |
10/19 | 2,826 | 2,873 | 2,826 | 2,870 | +0.53% | 58,500 | 1153億8602万 | +0.28% | 39.04 | 2.18 |
10/18 | 2,846 | 2,869 | 2,846 | 2,855 | +0.39% | 59,100 | 1147億8295万 | -0.04% | 38.84 | 2.17 |
10/17 | 2,815 | 2,846 | 2,792 | 2,844 | +2.12% | 68,600 | 1143億4071万 | -0.25% | 38.69 | 2.16 |
10/16 | 2,795 | 2,801 | 2,765 | 2,785 | -0.36% | 96,500 | 1119億6866万 | -2.14% | 37.89 | 2.12 |
10/15 | 2,797 | 2,824 | 2,787 | 2,795 | -1.13% | 87,400 | 1123億7070万 | -1.79% | 38.02 | 2.13 |
10/12 | 2,809 | 2,843 | 2,809 | 2,827 | +0.04% | 75,900 | 1136億5724万 | -0.67% | 38.46 | 2.15 |
10/11 | 2,800 | 2,839 | 2,794 | 2,826 | -1.22% | 110,400 | 1136億1703万 | -0.56% | 38.45 | 2.15 |
10/10 | 2,860 | 2,877 | 2,844 | 2,861 | +0.7% | 47,000 | 1150億2418万 | +0.81% | 38.92 | 2.18 |
10/09 | 2,864 | 2,866 | 2,824 | 2,841 | -1.22% | 91,900 | 1142億2010万 | +0.25% | 38.65 | 2.16 |
10/05 | 2,885 | 2,908 | 2,863 | 2,876 | -1.17% | 88,300 | 1156億2724万 | +1.59% | 39.13 | 2.19 |
10/04 | 2,912 | 2,916 | 2,891 | 2,910 | +0.28% | 82,900 | 1169億9418万 | +2.94% | 39.59 | 2.21 |
10/03 | 2,936 | 2,960 | 2,892 | 2,902 | -0.99% | 93,100 | 1166億7255万 | +2.83% | 39.48 | 2.21 |
10/02 | 2,928 | 2,947 | 2,920 | 2,931 | -0.1% | 55,300 | 1178億3847万 | +4.05% | 39.87 | 2.23 |
10/01 | 2,964 | 2,964 | 2,929 | 2,934 | -1.01% | 62,000 | 1179億5909万 | +4.38% | 39.92 | 2.23 |
09/28 | 2,971 | 3,005 | 2,964 | 2,964 | -0.07% | 65,100 | 1191億6521万 | +5.74% | 40.32 | 2.26 |
09/27 | 3,000 | 3,025 | 2,966 | 2,966 | -1.13% | 129,600 | 1192億4562万 | +6.16% | 40.35 | 2.26 |
09/26 | 2,939 | 3,010 | 2,939 | 3,000 | +2.39% | 101,400 | 1206億1256万 | +7.76% | 40.81 | 2.28 |
09/25 | 2,849 | 2,930 | 2,849 | 2,930 | +2.84% | 129,600 | 1177億9827万 | +5.59% | 39.86 | 2.23 |
09/21 | 2,852 | 2,883 | 2,849 | 2,849 | +0.39% | 101,400 | 1145億4173万 | +2.89% | 38.76 | 2.17 |
09/20 | 2,851 | 2,851 | 2,816 | 2,838 | -0.25% | 64,300 | 1140億9948万 | +2.57% | 38.61 | 2.16 |
09/19 | 2,854 | 2,854 | 2,826 | 2,845 | +0.6% | 83,700 | 1143億8091万 | +2.86% | 38.7 | 2.17 |
09/18 | 2,788 | 2,837 | 2,776 | 2,828 | +1.22% | 62,300 | 1136億9744万 | +2.17% | 38.47 | 2.15 |
09/14 | 2,772 | 2,805 | 2,769 | 2,794 | +1.27% | 102,600 | 1123億3050万 | +0.9% | 38.01 | 2.13 |
09/13 | 2,718 | 2,774 | 2,718 | 2,759 | +1.51% | 85,600 | 1109億2335万 | -0.54% | 37.53 | 2.1 |
09/12 | 2,710 | 2,731 | 2,691 | 2,718 | +0.3% | 114,500 | 1092億7498万 | -2.27% | 36.98 | 2.07 |
09/11 | 2,728 | 2,732 | 2,705 | 2,710 | -0.84% | 61,400 | 1089億5335万 | -2.9% | 36.87 | 2.06 |
09/10 | 2,739 | 2,747 | 2,731 | 2,733 | -0.22% | 35,800 | 1098億7804万 | -2.43% | 37.18 | 2.08 |
09/07 | 2,758 | 2,766 | 2,724 | 2,739 | -1.47% | 55,100 | 1101億1927万 | -2.53% | 37.26 | 2.08 |
09/06 | 2,755 | 2,793 | 2,737 | 2,780 | -0.04% | 59,500 | 1117億6764万 | -1.38% | 37.82 | 2.12 |
09/05 | 2,752 | 2,791 | 2,737 | 2,781 | +1.61% | 77,300 | 1118億784万 | -1.7% | 37.83 | 2.12 |
09/04 | 2,730 | 2,758 | 2,717 | 2,737 | +0.26% | 42,800 | 1100億3886万 | -3.63% | 37.24 | 2.08 |
09/03 | 2,755 | 2,756 | 2,720 | 2,730 | -0.91% | 75,500 | 1097億5743万 | -4.14% | 37.14 | 2.08 |
08/31 | 2,760 | 2,780 | 2,748 | 2,755 | -0.65% | 82,200 | 1107億6254万 | -3.54% | 37.48 | 2.1 |
08/30 | 2,780 | 2,789 | 2,763 | 2,773 | -0.18% | 84,000 | 1114億8621万 | -3.14% | 37.72 | 2.11 |
08/29 | 2,780 | 2,794 | 2,770 | 2,778 | -0.07% | 29,400 | 1116億8723万 | -3.14% | 37.79 | 2.11 |
08/28 | 2,797 | 2,807 | 2,765 | 2,780 | -0.04% | 59,200 | 1117億6764万 | -3.2% | 37.82 | 2.12 |
08/27 | 2,785 | 2,799 | 2,775 | 2,781 | +0.25% | 43,300 | 1118億784万 | -3.27% | 37.83 | 2.12 |
08/24 | 2,759 | 2,783 | 2,755 | 2,774 | +1.13% | 32,500 | 1115億2642万 | -3.65% | 37.74 | 2.11 |
08/23 | 2,751 | 2,769 | 2,725 | 2,743 | +0.77% | 40,300 | 1102億8009万 | -4.82% | 37.32 | 2.09 |
08/22 | 2,720 | 2,730 | 2,699 | 2,722 | -0.33% | 60,200 | 1094億3580万 | -5.72% | 37.03 | 2.07 |
08/21 | 2,750 | 2,754 | 2,727 | 2,731 | -0.87% | 61,000 | 1097億9764万 | -5.6% | 37.15 | 2.08 |
08/20 | 2,800 | 2,808 | 2,755 | 2,755 | -1.71% | 69,200 | 1107億6254万 | -4.9% | 37.48 | 2.1 |
08/17 | 2,784 | 2,809 | 2,773 | 2,803 | +0.68% | 37,500 | 1126億9234万 | -3.31% | 38.13 | 2.13 |
08/16 | 2,801 | 2,810 | 2,778 | 2,784 | -1.59% | 107,000 | 1119億2846万 | -3.93% | 37.87 | 2.12 |
08/15 | 2,860 | 2,866 | 2,828 | 2,829 | -1.46% | 65,700 | 1137億3765万 | -2.35% | 38.49 | 2.15 |
08/14 | 2,855 | 2,883 | 2,855 | 2,871 | +0.45% | 43,500 | 1154億2622万 | -0.86% | 39.06 | 2.19 |
08/13 | 2,894 | 2,903 | 2,858 | 2,858 | -2.46% | 56,400 | 1149億357万 | -1.28% | 38.88 | 2.18 |
08/10 | 2,924 | 2,952 | 2,913 | 2,930 | -0.17% | 66,900 | 1177億9827万 | +1.21% | 39.86 | 2.23 |
08/09 | 2,954 | 2,957 | 2,921 | 2,935 | -1.15% | 53,800 | 1179億9929万 | +1.45% | 39.93 | 2.23 |
08/08 | 2,963 | 2,980 | 2,951 | 2,969 | +0.44% | 62,500 | 1193億6623万 | +2.63% | 40.39 | 2.26 |
08/07 | 2,930 | 2,956 | 2,911 | 2,956 | 0% | 66,200 | 1188億4358万 | +2.25% | 40.21 | 2.25 |
08/06 | 2,974 | 2,991 | 2,953 | 2,956 | -0.47% | 61,400 | 1188億4358万 | +2.35% | 40.21 | 2.25 |