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 | 670 | 688 | 659 | 682 | +0.44% | 620,700 | 248億1143万 | -19.39% | 3.13 | 0.71 |
| 12/27 | 693 | 697 | 664 | 679 | +2.72% | 1,227,400 | 247億229万 | -20.49% | 3.11 | 0.71 |
| 12/26 | 668 | 682 | 644 | 661 | +3.93% | 1,102,400 | 240億4744万 | -23.41% | 3.03 | 0.69 |
| 12/25 | 643 | 674 | 630 | 636 | -6.88% | 1,740,800 | 231億3793万 | -27.06% | 2.92 | 0.67 |
| 12/21 | 724 | 725 | 674 | 683 | -7.83% | 1,847,500 | 248億4781万 | -22.39% | 3.13 | 0.72 |
| 12/20 | 812 | 820 | 733 | 741 | -12% | 2,231,200 | 269億5787万 | -16.65% | 3.4 | 0.78 |
| 12/19 | 833 | 865 | 815 | 842 | +2.18% | 624,800 | 306億3229万 | -5.92% | 3.86 | 0.88 |
| 12/18 | 840 | 842 | 820 | 824 | -3.17% | 611,700 | 299億7744万 | -8.24% | 3.78 | 0.86 |
| 12/17 | 859 | 871 | 849 | 851 | -1.5% | 446,600 | 309億5972万 | -5.76% | 3.9 | 0.89 |
| 12/14 | 880 | 880 | 845 | 864 | -2.15% | 484,200 | 314億3266万 | -4.74% | 3.96 | 0.9 |
| 12/13 | 884 | 889 | 873 | 883 | 0% | 372,400 | 321億2389万 | -3.29% | 4.05 | 0.92 |
| 12/12 | 870 | 901 | 870 | 883 | +2.08% | 576,000 | 321億2389万 | -3.6% | 4.05 | 0.92 |
| 12/11 | 883 | 889 | 852 | 865 | -1.03% | 460,100 | 314億6904万 | -5.88% | 3.97 | 0.91 |
| 12/10 | 901 | 905 | 869 | 874 | -5.1% | 694,300 | 317億9646万 | -5.31% | 4.01 | 0.92 |
| 12/07 | 916 | 936 | 910 | 921 | +0.55% | 345,000 | 335億634万 | -0.65% | 4.22 | 0.96 |
| 12/06 | 938 | 939 | 898 | 916 | -2.86% | 489,300 | 333億2444万 | -1.4% | 4.2 | 0.96 |
| 12/05 | 911 | 947 | 911 | 943 | +1.95% | 477,000 | 343億671万 | +1.51% | 4.32 | 0.99 |
| 12/04 | 954 | 968 | 925 | 925 | -3.85% | 520,000 | 336億5187万 | -0.32% | 4.24 | 0.97 |
| 12/03 | 939 | 965 | 936 | 962 | +4.11% | 638,000 | 349億9794万 | +3.78% | 4.41 | 1.01 |
| 11/30 | 936 | 936 | 913 | 924 | -2.01% | 455,400 | 336億1548万 | +0.11% | 4.24 | 0.97 |
| 11/29 | 955 | 970 | 932 | 943 | 0% | 514,000 | 343億671万 | +2.17% | 4.32 | 0.99 |
| 11/28 | 901 | 953 | 899 | 943 | +5.13% | 836,000 | 343億671万 | +2.06% | 4.32 | 0.99 |
| 11/27 | 924 | 933 | 873 | 897 | -1.86% | 742,400 | 326億3321万 | -3.03% | 4.11 | 0.94 |
| 11/26 | 900 | 938 | 893 | 914 | +2.7% | 738,500 | 332億5168万 | -1.4% | 4.19 | 0.96 |
| 11/22 | 894 | 914 | 877 | 890 | -0.56% | 451,200 | 323億7855万 | -4.3% | 4.08 | 0.93 |
| 11/21 | 873 | 901 | 859 | 895 | +0.79% | 557,800 | 325億6045万 | -3.97% | 4.1 | 0.94 |
| 11/20 | 885 | 925 | 880 | 888 | +0.34% | 1,011,900 | 323億579万 | -5.63% | 4.07 | 0.93 |
| 11/19 | 831 | 892 | 823 | 885 | +5.73% | 1,230,900 | 321億9665万 | -6.74% | 4.06 | 0.93 |
| 11/16 | 899 | 902 | 823 | 837 | -7.92% | 2,223,500 | 304億5039万 | -12.54% | 3.84 | 0.88 |
| 11/15 | 900 | 916 | 878 | 909 | +0.33% | 830,600 | 330億6978万 | -6.19% | 4.17 | 0.95 |
| 11/14 | 910 | 925 | 897 | 906 | +0.33% | 744,300 | 329億6064万 | -7.08% | 4.15 | 0.95 |
| 11/13 | 910 | 926 | 888 | 903 | -4.44% | 1,286,600 | 328億5150万 | -8.23% | 4.14 | 0.95 |
| 11/12 | 950 | 960 | 925 | 945 | -0.63% | 714,200 | 343億7947万 | -4.93% | 4.33 | 0.99 |
| 11/09 | 1,003 | 1,005 | 950 | 951 | -6.21% | 1,522,600 | 345億9776万 | -5% | 4.36 | 1 |
| 11/08 | 1,025 | 1,053 | 987 | 1,014 | +3.89% | 3,074,600 | 368億8972万 | +0.4% | 4.65 | 1.06 |
| 11/07 | 961 | 976 | 940 | 976 | +2.63% | 1,593,600 | 355億727万 | -3.84% | 4.47 | 1.02 |
| 11/06 | 980 | 980 | 935 | 951 | -2.46% | 810,100 | 345億9776万 | -6.95% | 4.36 | 1 |
| 11/05 | 960 | 984 | 930 | 975 | +1.56% | 926,900 | 354億7089万 | -5.61% | 4.47 | 1.02 |
| 11/02 | 952 | 965 | 932 | 960 | -0.72% | 826,300 | 349億2518万 | -7.87% | 4.4 | 1.01 |
| 11/01 | 945 | 999 | 935 | 967 | +3.53% | 1,279,400 | 351億7984万 | -7.99% | 4.43 | 1.01 |
| 10/31 | 915 | 936 | 903 | 934 | +1.74% | 959,400 | 339億7929万 | -12.05% | 4.28 | 0.98 |
| 10/30 | 867 | 930 | 859 | 918 | +3.26% | 1,380,400 | 333億9720万 | -14.45% | 4.21 | 0.96 |
| 10/29 | 882 | 955 | 880 | 889 | +1.83% | 2,036,000 | 323億4217万 | -17.99% | 4.08 | 0.93 |
| 10/26 | 921 | 924 | 829 | 873 | -4.9% | 3,012,600 | 317億6008万 | -20.42% | 4 | 0.91 |
| 10/25 | 940 | 954 | 886 | 918 | -4.77% | 3,148,600 | 333億9720万 | -17.45% | 4.21 | 0.96 |
| 10/24 | 975 | 980 | 941 | 964 | -0.52% | 1,082,500 | 350億7070万 | -14.23% | 4.42 | 1.01 |
| 10/23 | 960 | 995 | 950 | 969 | +1.47% | 1,616,100 | 352億5260万 | -14.17% | 4.44 | 1.01 |
| 10/22 | 993 | 1,018 | 952 | 955 | -2.85% | 2,414,600 | 347億4328万 | -15.71% | 4.38 | 1 |
| 10/19 | 973 | 1,039 | 936 | 983 | +5.47% | 7,453,300 | 357億6193万 | -13.54% | 4.51 | 1.03 |
| 10/18 | 1,125 | 1,133 | 827 | 932 | -17.3% | 20,723,800 | 339億653万 | -18.74% | 4.27 | 0.98 |
| 10/17 | 1,110 | 1,144 | 1,103 | 1,127 | +4.35% | 615,300 | 410億71万 | -3.01% | 5.17 | 1.18 |
| 10/16 | 1,074 | 1,108 | 1,069 | 1,080 | -1.64% | 669,500 | 392億9083万 | -7.77% | 4.95 | 1.13 |
| 10/15 | 1,139 | 1,144 | 1,094 | 1,098 | -2.05% | 539,300 | 399億4567万 | -7.19% | 5.03 | 1.15 |
| 10/12 | 1,055 | 1,128 | 1,055 | 1,121 | +5.16% | 511,400 | 407億8242万 | -5.88% | 5.14 | 1.17 |
| 10/11 | 1,050 | 1,079 | 1,010 | 1,066 | -5.91% | 950,100 | 387億8150万 | -11.24% | 4.89 | 1.12 |
| 10/10 | 1,149 | 1,165 | 1,129 | 1,133 | -0.7% | 488,200 | 412億1899万 | -6.9% | 5.19 | 1.19 |
| 10/09 | 1,140 | 1,162 | 1,136 | 1,141 | +0.09% | 448,600 | 415億1003万 | -8.13% | 5.23 | 1.19 |
| 10/05 | 1,155 | 1,155 | 1,120 | 1,140 | -1.64% | 606,600 | 414億7365万 | -10.09% | 5.23 | 1.19 |
| 10/04 | 1,150 | 1,175 | 1,141 | 1,159 | +1.22% | 694,000 | 421億6488万 | -10.36% | 5.31 | 1.21 |
| 10/03 | 1,180 | 1,193 | 1,126 | 1,145 | -0.95% | 991,700 | 416億5555万 | -13.13% | 5.25 | 1.2 |
| 10/02 | 1,215 | 1,219 | 1,156 | 1,156 | -4.46% | 1,081,900 | 420億5574万 | -13.92% | 5.3 | 1.21 |
| 10/01 | 1,218 | 1,238 | 1,193 | 1,210 | +0.5% | 795,500 | 440億2028万 | -11.36% | 5.55 | 1.27 |
| 09/28 | 1,204 | 1,218 | 1,191 | 1,204 | +0.58% | 951,000 | 438億200万 | -13.01% | 5.52 | 1.26 |
| 09/27 | 1,237 | 1,242 | 1,193 | 1,197 | -3.23% | 1,350,700 | 435億4733万 | -14.68% | 5.49 | 1.25 |
| 09/26 | 1,195 | 1,284 | 1,181 | 1,237 | +2.15% | 3,049,500 | 450億255万 | -13.19% | 5.67 | 1.3 |
| 09/25 | 1,203 | 1,222 | 1,155 | 1,211 | +0.83% | 2,374,900 | 440億5666万 | -16.19% | 5.55 | 1.27 |
| 09/21 | 1,215 | 1,219 | 1,175 | 1,201 | +0.25% | 2,139,600 | 436億9286万 | -18.13% | 5.51 | 1.26 |
| 09/20 | 1,240 | 1,249 | 1,168 | 1,198 | -3.7% | 2,787,800 | 435億8371万 | -19.49% | 5.49 | 1.25 |
| 09/19 | 1,262 | 1,280 | 1,217 | 1,244 | +2.22% | 4,616,200 | 452億5721万 | -17.62% | 5.7 | 1.3 |
| 09/18 | 1,130 | 1,277 | 1,120 | 1,217 | +11.75% | 5,945,900 | 442億7494万 | -20.51% | 5.58 | 1.27 |
| 09/14 | 1,101 | 1,124 | 1,065 | 1,089 | +1.21% | 2,416,200 | 396億1825万 | -29.92% | 4.99 | 1.14 |
| 09/13 | 1,060 | 1,127 | 1,058 | 1,076 | +1.61% | 4,847,900 | 391億4531万 | -32.03% | 4.93 | 1.13 |
| 09/12 | 1,171 | 1,180 | 1,005 | 1,059 | -13.34% | 6,023,600 | 385億2684万 | -34.35% | 4.86 | 1.11 |
| 09/11 | 1,324 | 1,335 | 1,203 | 1,222 | -6.93% | 2,915,400 | 444億5684万 | -25.85% | 5.6 | 1.28 |
| 09/10 | 1,370 | 1,419 | 1,301 | 1,313 | -3.1% | 2,059,300 | 477億6746万 | -21.57% | 6.02 | 1.37 |
| 09/07 | 1,350 | 1,371 | 1,325 | 1,355 | -1.88% | 1,283,700 | 492億9544万 | -20.29% | 6.21 | 1.42 |
| 09/06 | 1,333 | 1,386 | 1,263 | 1,381 | +5.99% | 4,330,200 | 502億4133万 | -19.9% | 6.33 | 1.45 |
| 09/05 | 1,406 | 1,437 | 1,295 | 1,303 | -5.31% | 4,603,400 | 474億366万 | -25.46% | 5.97 | 1.36 |
| 09/04 | 1,442 | 1,460 | 1,352 | 1,376 | -6.39% | 3,139,600 | 500億5943万 | -22.39% | 6.31 | 1.44 |
| 09/03 | 1,571 | 1,571 | 1,350 | 1,470 | -15.76% | 4,199,500 | 534億7918万 | -18.2% | 6.74 | 1.54 |
| 08/31 | 1,784 | 1,784 | 1,738 | 1,745 | -2.51% | 357,400 | 634億8379万 | -3.96% | 8 | 1.83 |
| 08/30 | 1,780 | 1,810 | 1,780 | 1,790 | +1.36% | 260,200 | 651億2091万 | -1.92% | 8.21 | 1.87 |
| 08/29 | 1,790 | 1,796 | 1,753 | 1,766 | -0.95% | 318,400 | 642億4778万 | -3.44% | 8.1 | 1.85 |
| 08/28 | 1,795 | 1,796 | 1,767 | 1,783 | +0.91% | 195,500 | 648億6625万 | -2.78% | 8.17 | 1.87 |
| 08/27 | 1,718 | 1,767 | 1,706 | 1,767 | +3.94% | 310,000 | 642億8416万 | -3.81% | 8.1 | 1.85 |
| 08/24 | 1,723 | 1,723 | 1,682 | 1,700 | -0.23% | 272,000 | 618億4668万 | -7.51% | 7.79 | 1.78 |
| 08/23 | 1,719 | 1,792 | 1,689 | 1,704 | +2.1% | 1,045,700 | 619億9220万 | -7.54% | 7.81 | 1.78 |
| 08/22 | 1,722 | 1,740 | 1,634 | 1,669 | -4.25% | 636,800 | 607億1888万 | -9.69% | 7.65 | 1.75 |
| 08/21 | 1,720 | 1,759 | 1,720 | 1,743 | +0.17% | 188,100 | 634億1103万 | -6.04% | 7.99 | 1.82 |
| 08/20 | 1,752 | 1,778 | 1,719 | 1,740 | -0.68% | 420,500 | 633億189万 | -6.35% | 7.98 | 1.82 |
| 08/17 | 1,733 | 1,775 | 1,729 | 1,752 | +1.51% | 426,400 | 637億3846万 | -5.71% | 8.03 | 1.83 |
| 08/16 | 1,757 | 1,774 | 1,719 | 1,726 | -1.71% | 264,500 | 627億9257万 | -7.05% | 7.91 | 1.81 |
| 08/15 | 1,810 | 1,815 | 1,740 | 1,756 | -0.9% | 268,500 | 638億8398万 | -5.29% | 8.05 | 1.84 |
| 08/14 | 1,806 | 1,807 | 1,750 | 1,772 | -0.89% | 438,200 | 644億6606万 | -4.22% | 8.12 | 1.86 |
| 08/13 | 1,811 | 1,837 | 1,770 | 1,788 | -1.81% | 402,500 | 650億4815万 | -3.19% | 8.2 | 1.87 |
| 08/10 | 1,816 | 1,870 | 1,805 | 1,821 | +0.05% | 459,100 | 662億4870万 | -1.09% | 8.35 | 1.91 |
| 08/09 | 1,891 | 1,891 | 1,757 | 1,820 | -5.75% | 1,056,200 | 662億1232万 | -0.71% | 8.34 | 1.91 |
| 08/08 | 1,865 | 1,975 | 1,865 | 1,931 | +3.43% | 427,900 | 702億5055万 | +5.81% | 8.85 | 2.02 |
| 08/07 | 1,929 | 1,948 | 1,819 | 1,867 | -5.18% | 743,700 | 679億2220万 | +2.98% | 8.56 | 1.95 |
| 08/06 | 1,969 | 1,984 | 1,960 | 1,969 | -0.05% | 394,000 | 716億3300万 | +9.21% | 9.03 | 2.06 |
