株価チャート
2018/07/03~2018/12/28
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 | 1,866 | 1,873 | 1,866 | 1,870 | -0.53% | 2,300 | 37億2101万 | -13.59% | 28.52 | 0.56 |
12/27 | 1,901 | 1,941 | 1,823 | 1,880 | -0.27% | 1,900 | 37億4090万 | -13.68% | 28.67 | 0.56 |
12/26 | 1,860 | 1,885 | 1,860 | 1,885 | -6.68% | 2,700 | 37億5085万 | -14.04% | 28.74 | 0.56 |
12/25 | 2,040 | 2,095 | 2,018 | 2,020 | -0.98% | 3,000 | 40億1948万 | -8.47% | 30.8 | 0.6 |
12/21 | 2,108 | 2,187 | 2,040 | 2,040 | -3.23% | 3,700 | 40億5928万 | -7.9% | 31.11 | 0.61 |
12/20 | 2,220 | 2,220 | 2,107 | 2,108 | -6.64% | 3,600 | 41億9459万 | -5.17% | 32.14 | 0.63 |
12/19 | 2,259 | 2,259 | 2,213 | 2,258 | +0.09% | 1,400 | 44億9307万 | +1.39% | 34.43 | 0.67 |
12/18 | 2,235 | 2,256 | 2,235 | 2,256 | 0% | 900 | 44億8909万 | +1.3% | 34.4 | 0.67 |
12/17 | 2,256 | 2,256 | 2,256 | 2,256 | +1.85% | 1,000 | 44億8909万 | +1.35% | 34.4 | 0.67 |
12/14 | 2,215 | 2,215 | 2,215 | 2,215 | +0.14% | 200 | 44億750万 | -0.49% | 33.78 | 0.66 |
12/13 | 2,212 | 2,212 | 2,212 | 2,212 | 0% | 100 | 44億153万 | -0.63% | 33.73 | 0.66 |
12/12 | 2,211 | 2,212 | 2,211 | 2,212 | +0.05% | 200 | 44億153万 | -0.76% | 33.73 | 0.66 |
12/11 | 2,216 | 2,216 | 2,211 | 2,211 | -0.23% | 800 | 43億9954万 | -0.9% | 33.72 | 0.66 |
12/10 | 2,230 | 2,230 | 2,216 | 2,216 | -0.27% | 800 | 44億949万 | -0.72% | 33.79 | 0.66 |
12/07 | 2,222 | 2,222 | 2,222 | 2,222 | +0.05% | 100 | 44億2143万 | -0.49% | 33.88 | 0.66 |
12/06 | 2,220 | 2,221 | 2,220 | 2,221 | +0.05% | 200 | 44億1944万 | -0.58% | 33.87 | 0.66 |
12/05 | 2,225 | 2,225 | 2,220 | 2,220 | -0.45% | 400 | 44億1745万 | -0.72% | 33.85 | 0.66 |
12/04 | 2,226 | 2,230 | 2,226 | 2,230 | +0.18% | 300 | 44億3735万 | -0.36% | 34 | 0.66 |
12/03 | 2,225 | 2,226 | 2,225 | 2,226 | +0.04% | 2,400 | 44億2939万 | -0.58% | 33.94 | 0.66 |
11/30 | 2,225 | 2,225 | 2,225 | 2,225 | +0.23% | 1,200 | 44億2740万 | -0.71% | 33.93 | 0.66 |
11/29 | 2,231 | 2,253 | 2,220 | 2,220 | -1.46% | 600 | 44億1745万 | -1.03% | 33.85 | 0.66 |
11/28 | 2,215 | 2,253 | 2,215 | 2,253 | +1.9% | 700 | 44億8312万 | +0.36% | 34.36 | 0.67 |
11/27 | 2,211 | 2,211 | 2,211 | 2,211 | +0.05% | 100 | 43億9954万 | -1.6% | 33.72 | 0.66 |
11/26 | 2,253 | 2,253 | 2,210 | 2,210 | -0.05% | 200 | 43億9755万 | -1.78% | 33.7 | 0.66 |
11/22 | 2,260 | 2,260 | 2,210 | 2,211 | -0.85% | 2,400 | 43億9954万 | -1.86% | 33.72 | 0.66 |
11/21 | 2,242 | 2,242 | 2,230 | 2,230 | -1.5% | 1,900 | 44億3735万 | -1.15% | 34 | 0.66 |
11/19 | 2,226 | 2,266 | 2,215 | 2,264 | +1.71% | 600 | 45億500万 | +0.27% | 34.52 | 0.67 |
11/16 | 2,226 | 2,226 | 2,226 | 2,226 | 0% | 100 | 44億2939万 | -1.46% | 33.94 | 0.66 |
11/15 | 2,226 | 2,226 | 2,226 | 2,226 | 0% | 100 | 44億2939万 | -1.5% | 33.94 | 0.66 |
11/14 | 2,229 | 2,229 | 2,226 | 2,226 | -0.13% | 1,100 | 44億2939万 | -1.59% | 33.94 | 0.66 |
11/13 | 2,229 | 2,229 | 2,229 | 2,229 | -0.49% | 300 | 44億3536万 | -1.5% | 33.99 | 0.66 |
11/12 | 2,250 | 2,250 | 2,240 | 2,240 | -0.44% | 1,100 | 44億5725万 | -1.06% | 34.16 | 0.67 |
11/08 | 2,280 | 2,280 | 2,230 | 2,250 | -0.09% | 500 | 44億7715万 | -0.62% | 34.31 | 0.67 |
11/07 | 2,252 | 2,252 | 2,252 | 2,252 | +2.27% | 100 | 44億8113万 | -0.53% | 34.34 | 0.67 |
11/06 | 2,230 | 2,270 | 2,170 | 2,202 | -3.42% | 4,300 | 43億8163万 | -2.74% | 33.58 | 0.66 |
11/05 | 2,280 | 2,280 | 2,280 | 2,280 | +0.04% | 100 | 45億3684万 | +0.57% | 34.77 | 0.68 |
11/01 | 2,279 | 2,279 | 2,279 | 2,279 | +2.2% | 100 | 45億3485万 | +0.57% | 34.75 | 0.68 |
10/31 | 2,230 | 2,231 | 2,230 | 2,230 | -0.89% | 400 | 44億3735万 | -1.59% | 34 | 0.66 |
10/29 | 2,251 | 2,251 | 2,250 | 2,250 | -0.04% | 500 | 44億7715万 | -0.79% | 34.31 | 0.67 |
10/26 | 2,265 | 2,266 | 2,251 | 2,251 | -0.57% | 600 | 44億7914万 | -0.79% | 34.33 | 0.67 |
10/25 | 2,265 | 2,265 | 2,264 | 2,264 | -0.04% | 800 | 45億500万 | -0.26% | 34.52 | 0.67 |
10/23 | 2,280 | 2,280 | 2,265 | 2,265 | 0% | 400 | 45億699万 | -0.22% | 34.54 | 0.67 |
10/22 | 2,265 | 2,265 | 2,265 | 2,265 | 0% | 100 | 45億699万 | -0.22% | 34.54 | 0.67 |
10/19 | 2,265 | 2,265 | 2,265 | 2,265 | -0.09% | 200 | 45億699万 | -0.22% | 34.54 | 0.67 |
10/17 | 2,268 | 2,268 | 2,267 | 2,267 | -0.96% | 600 | 45億1097万 | -0.18% | 34.57 | 0.68 |
10/11 | 2,296 | 2,296 | 2,269 | 2,289 | -0.04% | 1,100 | 45億5475万 | +0.75% | 34.9 | 0.68 |
10/10 | 2,290 | 2,290 | 2,290 | 2,290 | -0.3% | 300 | 45億5674万 | +0.84% | 34.92 | 0.68 |
10/09 | 2,289 | 2,297 | 2,289 | 2,297 | +0.53% | 200 | 45億7067万 | +1.14% | 35.03 | 0.68 |
10/05 | 2,286 | 2,286 | 2,285 | 2,285 | 0% | 200 | 45億4679万 | +0.66% | 34.84 | 0.68 |
10/04 | 2,285 | 2,285 | 2,285 | 2,285 | +0.75% | 100 | 45億4679万 | +0.66% | 34.84 | 0.68 |
10/03 | 2,267 | 2,268 | 2,267 | 2,268 | -1.22% | 200 | 45億1296万 | -0.04% | 34.58 | 0.68 |
10/02 | 2,296 | 2,296 | 2,296 | 2,296 | +1.55% | 200 | 45億6868万 | +1.23% | 35.01 | 0.68 |
10/01 | 2,280 | 2,299 | 2,260 | 2,261 | +0.04% | 3,000 | 44億9903万 | -0.26% | 34.48 | 0.67 |
09/28 | 2,256 | 2,260 | 2,256 | 2,260 | +0.27% | 1,000 | 44億9704万 | -0.31% | 34.46 | 0.67 |
09/27 | 2,253 | 2,258 | 2,252 | 2,254 | +0.09% | 3,200 | 44億8511万 | -0.57% | 34.37 | 0.67 |
09/26 | 2,245 | 2,252 | 2,245 | 2,252 | +0.36% | 1,300 | 44億8113万 | -0.71% | 34.34 | 0.67 |
09/25 | 2,294 | 2,294 | 2,244 | 2,244 | +0.09% | 2,700 | 44億6521万 | -1.1% | 34.22 | 0.67 |
09/21 | 2,295 | 2,295 | 2,239 | 2,242 | -0.71% | 1,400 | 44億6123万 | -1.28% | 34.19 | 0.67 |
09/20 | 2,278 | 2,278 | 2,258 | 2,258 | -0.44% | 1,300 | 44億9307万 | -0.62% | 34.43 | 0.67 |
09/19 | 2,270 | 2,270 | 2,268 | 2,268 | +0.13% | 1,100 | 45億1296万 | -0.18% | 34.58 | 0.68 |
09/18 | 2,270 | 2,270 | 2,265 | 2,265 | -0.22% | 1,900 | 45億699万 | -0.31% | 34.54 | 0.67 |
09/14 | 2,279 | 2,280 | 2,270 | 2,270 | -0.39% | 1,000 | 45億1694万 | -0.13% | 34.61 | 0.68 |
09/13 | 2,279 | 2,279 | 2,279 | 2,279 | 0% | 100 | 45億3485万 | +0.26% | 34.75 | 0.68 |
09/12 | 2,279 | 2,279 | 2,279 | 2,279 | 0% | 100 | 45億3485万 | +0.22% | 34.75 | 0.68 |
09/11 | 2,279 | 2,279 | 2,279 | 2,279 | +0.84% | 200 | 45億3485万 | +0.22% | 34.75 | 0.68 |
09/10 | 2,280 | 2,280 | 2,259 | 2,260 | -0.88% | 800 | 44億9704万 | -0.62% | 34.46 | 0.67 |
09/07 | 2,280 | 2,280 | 2,280 | 2,280 | +0.88% | 100 | 45億3684万 | +0.22% | 34.77 | 0.68 |
09/06 | 2,260 | 2,260 | 2,260 | 2,260 | -1.05% | 100 | 44億9704万 | -0.66% | 34.46 | 0.67 |
09/05 | 2,284 | 2,284 | 2,284 | 2,284 | 0% | 100 | 45億4480万 | +0.35% | 34.83 | 0.68 |
09/04 | 2,284 | 2,284 | 2,284 | 2,284 | 0% | 100 | 45億4480万 | +0.4% | 34.83 | 0.68 |
09/03 | 2,284 | 2,284 | 2,284 | 2,284 | 0% | 100 | 45億4480万 | +0.44% | 34.83 | 0.68 |
08/30 | 2,284 | 2,284 | 2,284 | 2,284 | +0.84% | 200 | 45億4480万 | +0.53% | 34.83 | 0.68 |
08/27 | 2,298 | 2,298 | 2,265 | 2,265 | -1.01% | 500 | 45億699万 | -0.26% | 34.54 | 0.67 |
08/24 | 2,288 | 2,288 | 2,288 | 2,288 | +1.37% | 300 | 45億5276万 | +0.75% | 34.89 | 0.68 |
08/22 | 2,257 | 2,257 | 2,257 | 2,257 | 0% | 1,000 | 44億9108万 | -0.53% | 34.42 | 0.67 |
08/21 | 2,257 | 2,257 | 2,257 | 2,257 | 0% | 600 | 44億9108万 | -0.49% | 34.42 | 0.67 |
08/17 | 2,257 | 2,257 | 2,257 | 2,257 | 0% | 200 | 44億9108万 | -0.44% | 34.42 | 0.67 |
08/16 | 2,271 | 2,271 | 2,257 | 2,257 | -0.62% | 3,000 | 44億9108万 | -0.35% | 34.42 | 0.67 |
08/15 | 2,270 | 2,271 | 2,270 | 2,271 | +0.04% | 200 | 45億1893万 | +0.26% | 34.63 | 0.68 |
08/14 | 2,268 | 2,270 | 2,268 | 2,270 | -0.87% | 300 | 45億1694万 | +0.18% | 34.61 | 0.68 |
08/13 | 2,261 | 2,290 | 2,261 | 2,290 | 0% | 1,700 | 45億5674万 | +1.06% | 34.92 | 0.68 |
08/08 | 2,290 | 2,290 | 2,290 | 2,290 | +1.33% | 100 | 45億5674万 | +1.1% | 34.92 | 0.68 |
08/06 | 2,260 | 2,260 | 2,260 | 2,260 | -0.13% | 1,100 | 44億9704万 | -0.18% | 34.46 | 0.67 |
08/02 | 2,263 | 2,263 | 2,263 | 2,263 | -0.13% | 100 | 45億301万 | -0.09% | 34.51 | 0.67 |
08/01 | 2,266 | 2,266 | 2,266 | 2,266 | -1.48% | 100 | 45億898万 | +0.04% | 34.55 | 0.67 |
07/31 | 2,270 | 2,300 | 2,270 | 2,300 | +1.32% | 500 | 45億7664万 | +1.55% | 35.07 | 0.68 |
07/27 | 2,299 | 2,299 | 2,270 | 2,270 | -1.26% | 700 | 45億1694万 | +0.22% | 34.61 | 0.68 |
07/26 | 2,300 | 2,300 | 2,299 | 2,299 | +0.92% | 300 | 45億7465万 | +1.5% | 35.06 | 0.68 |
07/25 | 2,278 | 2,278 | 2,278 | 2,278 | +0.04% | 300 | 45億3286万 | +0.62% | 34.74 | 0.68 |
07/24 | 2,277 | 2,277 | 2,277 | 2,277 | +0.09% | 100 | 45億3087万 | +0.57% | 34.72 | 0.68 |
07/23 | 2,275 | 2,275 | 2,275 | 2,275 | -0.7% | 200 | 45億2689万 | +0.49% | 34.69 | 0.68 |
07/20 | 2,299 | 2,299 | 2,291 | 2,291 | +0.13% | 1,000 | 45億5873万 | +1.19% | 34.94 | 0.68 |
07/19 | 2,280 | 2,288 | 2,280 | 2,288 | +1.46% | 400 | 45億5276万 | +1.06% | 34.89 | 0.68 |
07/17 | 2,255 | 2,255 | 2,255 | 2,255 | +0.22% | 100 | 44億8710万 | -0.4% | 34.39 | 0.67 |
07/13 | 2,250 | 2,250 | 2,250 | 2,250 | 0% | 100 | 44億7715万 | -0.66% | 34.31 | 0.67 |
07/10 | 2,250 | 2,250 | 2,250 | 2,250 | +0.49% | 200 | 44億7715万 | -0.71% | 34.31 | 0.67 |
07/06 | 2,239 | 2,239 | 2,239 | 2,239 | -1.54% | 200 | 44億5526万 | -1.24% | 34.14 | 0.67 |
07/05 | 2,234 | 2,274 | 2,234 | 2,274 | +1.79% | 200 | 45億2490万 | +0.26% | 34.68 | 0.68 |
07/04 | 2,232 | 2,234 | 2,232 | 2,234 | +0.04% | 300 | 44億4531万 | -1.54% | 34.07 | 0.67 |
07/03 | 2,233 | 2,233 | 2,233 | 2,233 | +0.18% | 500 | 44億4332万 | -1.67% | 34.05 | 0.66 |