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 | 1,201 | 1,214 | 1,164 | 1,173 | -3.46% | 121,500 | 151億7967万 | -16.09% | 8.18 | 0.79 |
| 12/27 | 1,203 | 1,238 | 1,179 | 1,215 | +4.56% | 221,300 | 157億2319万 | -13.77% | 8.48 | 0.82 |
| 12/26 | 1,154 | 1,193 | 1,140 | 1,162 | +2.02% | 186,800 | 150億3732万 | -18% | 8.11 | 0.78 |
| 12/25 | 1,147 | 1,176 | 1,139 | 1,139 | -5.63% | 415,900 | 147億3968万 | -20.35% | 7.95 | 0.77 |
| 12/21 | 1,250 | 1,256 | 1,177 | 1,207 | -4.96% | 436,200 | 156億1966万 | -16.24% | 8.42 | 0.81 |
| 12/20 | 1,301 | 1,331 | 1,253 | 1,270 | -3.79% | 158,600 | 164億3494万 | -12.53% | 8.86 | 0.86 |
| 12/19 | 1,295 | 1,346 | 1,267 | 1,320 | +0.92% | 152,500 | 170億8198万 | -9.59% | 9.21 | 0.89 |
| 12/18 | 1,306 | 1,350 | 1,286 | 1,308 | -4.25% | 196,900 | 169億2669万 | -10.9% | 9.13 | 0.88 |
| 12/17 | 1,437 | 1,437 | 1,357 | 1,366 | -4.74% | 158,300 | 176億7726万 | -7.77% | 9.53 | 0.92 |
| 12/14 | 1,495 | 1,495 | 1,415 | 1,434 | -3.43% | 202,000 | 185億5725万 | -3.95% | 10 | 0.97 |
| 12/13 | 1,472 | 1,509 | 1,429 | 1,485 | -1% | 163,000 | 192億1723万 | -1.2% | 10.36 | 1 |
| 12/12 | 1,430 | 1,512 | 1,413 | 1,500 | +7.14% | 186,900 | 194億1135万 | -0.73% | 10.46 | 1.01 |
| 12/11 | 1,409 | 1,432 | 1,382 | 1,400 | -0.57% | 122,700 | 181億1726万 | -7.77% | 9.77 | 0.94 |
| 12/10 | 1,456 | 1,456 | 1,393 | 1,408 | -4.35% | 147,800 | 182億2078万 | -7.91% | 9.82 | 0.95 |
| 12/07 | 1,480 | 1,498 | 1,460 | 1,472 | +2.87% | 116,600 | 190億4900万 | -4.42% | 10.27 | 0.99 |
| 12/06 | 1,526 | 1,531 | 1,407 | 1,431 | -5.98% | 134,000 | 185億1842万 | -7.5% | 9.98 | 0.96 |
| 12/05 | 1,514 | 1,580 | 1,513 | 1,522 | -1.49% | 98,400 | 196億9604万 | -2.25% | 10.62 | 1.03 |
| 12/04 | 1,554 | 1,586 | 1,543 | 1,545 | -1.78% | 148,200 | 199億9369万 | -1.21% | 10.78 | 1.04 |
| 12/03 | 1,556 | 1,615 | 1,544 | 1,573 | +3.15% | 132,400 | 203億5603万 | +0.19% | 10.97 | 1.06 |
| 11/30 | 1,509 | 1,529 | 1,477 | 1,525 | +0.39% | 109,600 | 197億3487万 | -4.39% | 10.64 | 1.03 |
| 11/29 | 1,572 | 1,596 | 1,514 | 1,519 | -2.13% | 114,000 | 196億5722万 | -6.29% | 10.6 | 1.02 |
| 11/28 | 1,523 | 1,579 | 1,505 | 1,552 | +1.44% | 134,800 | 200億8427万 | -6% | 10.83 | 1.05 |
| 11/27 | 1,468 | 1,554 | 1,461 | 1,530 | +4.87% | 150,800 | 197億9957万 | -9.09% | 10.67 | 1.03 |
| 11/26 | 1,421 | 1,479 | 1,421 | 1,459 | +1.32% | 68,000 | 188億8077万 | -14.98% | 10.18 | 0.98 |
| 11/22 | 1,420 | 1,472 | 1,418 | 1,440 | +0.21% | 112,700 | 186億3489万 | -17.43% | 10.05 | 0.97 |
| 11/21 | 1,399 | 1,450 | 1,377 | 1,437 | +0.91% | 142,200 | 185億9607万 | -19.09% | 10.02 | 0.97 |
| 11/20 | 1,432 | 1,463 | 1,422 | 1,424 | -4.56% | 130,700 | 184億2784万 | -21.2% | 9.93 | 0.96 |
| 11/19 | 1,393 | 1,500 | 1,392 | 1,492 | +5.82% | 214,000 | 193億782万 | -18.56% | 10.41 | 1.01 |
| 11/16 | 1,471 | 1,485 | 1,338 | 1,410 | -4.73% | 407,500 | 182億4666万 | -23.87% | 9.84 | 0.95 |
| 11/15 | 1,424 | 1,514 | 1,417 | 1,480 | +0.95% | 302,900 | 191億5253万 | -21.4% | 10.32 | 1 |
| 11/14 | 1,512 | 1,533 | 1,457 | 1,466 | -3.04% | 252,800 | 189億7135万 | -23.37% | 10.23 | 0.99 |
| 11/13 | 1,590 | 1,602 | 1,452 | 1,512 | -7.58% | 394,600 | 195億6664万 | -22.54% | 10.55 | 1.02 |
| 11/12 | 1,650 | 1,706 | 1,551 | 1,636 | -2.27% | 312,900 | 211億7131万 | -17.75% | 11.41 | 1.1 |
| 11/09 | 1,673 | 1,699 | 1,645 | 1,674 | -0.48% | 149,400 | 216億6306万 | -17.33% | 11.68 | 1.13 |
| 11/08 | 1,695 | 1,725 | 1,650 | 1,682 | +0.18% | 229,900 | 217億6659万 | -18.51% | 11.73 | 1.13 |
| 11/07 | 1,660 | 1,731 | 1,605 | 1,679 | +0.18% | 219,000 | 217億2777万 | -20.01% | 11.71 | 1.13 |
| 11/06 | 1,700 | 1,720 | 1,659 | 1,676 | 0% | 152,200 | 216億8894万 | -21.46% | 11.69 | 1.13 |
| 11/05 | 1,666 | 1,714 | 1,647 | 1,676 | -1.3% | 232,600 | 216億8894万 | -22.76% | 11.69 | 1.13 |
| 11/02 | 1,654 | 1,739 | 1,624 | 1,698 | +2.97% | 423,300 | 219億7364万 | -22.89% | 11.85 | 1.14 |
| 11/01 | 1,592 | 1,694 | 1,592 | 1,649 | -1.08% | 320,500 | 213億3954万 | -26.15% | 11.5 | 1.11 |
| 10/31 | 1,699 | 1,699 | 1,565 | 1,667 | -1.94% | 760,900 | 215億7248万 | -26.53% | 11.63 | 1.12 |
| 10/30 | 1,708 | 1,770 | 1,536 | 1,700 | +0.47% | 795,500 | 219億9953万 | -26.25% | 11.86 | 1.15 |
| 10/29 | 2,242 | 2,418 | 1,692 | 1,692 | -22.81% | 1,701,300 | 218億9600万 | -27.75% | 11.8 | 1.14 |
| 10/26 | 2,211 | 2,276 | 2,086 | 2,192 | +0.97% | 213,100 | 283億6645万 | -7.86% | 15.29 | 1.48 |
| 10/25 | 2,160 | 2,238 | 2,154 | 2,171 | -5.07% | 162,400 | 280億9469万 | -9.43% | 15.15 | 1.46 |
| 10/24 | 2,363 | 2,364 | 2,188 | 2,287 | -2.35% | 192,300 | 295億9583万 | -5.22% | 15.95 | 1.54 |
| 10/23 | 2,328 | 2,407 | 2,306 | 2,342 | -0.76% | 243,400 | 303億758万 | -3.22% | 16.34 | 1.58 |
| 10/22 | 2,238 | 2,360 | 2,215 | 2,360 | +8.76% | 260,900 | 305億4052万 | -2.6% | 16.46 | 1.59 |
| 10/19 | 2,190 | 2,204 | 2,122 | 2,170 | -2.3% | 78,200 | 280億8175万 | -10.52% | 15.14 | 1.46 |
| 10/18 | 2,184 | 2,282 | 2,184 | 2,221 | +0.36% | 150,200 | 287億4173万 | -8.83% | 15.49 | 1.5 |
| 10/17 | 2,076 | 2,264 | 2,076 | 2,213 | +8.32% | 200,900 | 286億3821万 | -9.41% | 15.44 | 1.49 |
| 10/16 | 1,989 | 2,077 | 1,958 | 2,043 | +2.35% | 189,000 | 264億3825万 | -16.75% | 14.25 | 1.38 |
| 10/15 | 2,150 | 2,154 | 1,990 | 1,996 | -8.98% | 302,600 | 258億3003万 | -19.32% | 13.92 | 1.34 |
| 10/12 | 2,140 | 2,225 | 2,115 | 2,193 | -1.92% | 261,700 | 283億7939万 | -11.93% | 15.3 | 1.48 |
| 10/11 | 2,250 | 2,324 | 2,212 | 2,236 | -8.06% | 182,300 | 289億3585万 | -11.02% | 15.6 | 1.51 |
| 10/10 | 2,425 | 2,500 | 2,370 | 2,432 | -0.69% | 92,500 | 314億7226万 | -4.33% | 16.97 | 1.64 |
| 10/09 | 2,500 | 2,500 | 2,416 | 2,449 | -3.05% | 96,800 | 316億9226万 | -4.71% | 17.09 | 1.65 |
| 10/05 | 2,557 | 2,561 | 2,502 | 2,526 | -4.54% | 119,900 | 326億8871万 | -2.73% | 17.62 | 1.7 |
| 10/04 | 2,554 | 2,661 | 2,544 | 2,646 | +3.72% | 89,300 | 342億4162万 | +0.88% | 18.46 | 1.78 |
| 10/03 | 2,549 | 2,626 | 2,540 | 2,551 | -0.27% | 102,700 | 330億1223万 | -3.52% | 17.8 | 1.72 |
| 10/02 | 2,589 | 2,589 | 2,485 | 2,558 | -0.51% | 77,500 | 331億282万 | -4.05% | 17.85 | 1.72 |
| 10/01 | 2,484 | 2,583 | 2,476 | 2,571 | +3.05% | 90,900 | 332億7105万 | -4.28% | 17.94 | 1.73 |
| 09/28 | 2,494 | 2,505 | 2,465 | 2,495 | +1.22% | 75,300 | 322億8754万 | -7.66% | 17.41 | 1.68 |
| 09/27 | 2,530 | 2,556 | 2,456 | 2,465 | -3.14% | 80,900 | 318億9931万 | -9.41% | 17.2 | 1.66 |
| 09/26 | 2,575 | 2,580 | 2,505 | 2,545 | -0.62% | 95,700 | 329億3459万 | -7.12% | 17.75 | 1.71 |
| 09/25 | 2,579 | 2,588 | 2,493 | 2,561 | -2.59% | 192,500 | 331億4164万 | -7.24% | 17.87 | 1.73 |
| 09/21 | 2,640 | 2,667 | 2,604 | 2,629 | -0.04% | 145,800 | 337億509万 | -5.53% | 18.17 | 1.75 |
| 09/20 | 2,623 | 2,651 | 2,580 | 2,630 | -0.6% | 75,400 | 337億1791万 | -6.17% | 18.17 | 1.75 |
| 09/19 | 2,609 | 2,684 | 2,508 | 2,646 | +3.04% | 190,500 | 339億2304万 | -6.24% | 18.28 | 1.77 |
| 09/18 | 2,486 | 2,573 | 2,462 | 2,568 | +4.9% | 111,300 | 329億2304万 | -9.7% | 17.75 | 1.71 |
| 09/14 | 2,455 | 2,491 | 2,408 | 2,448 | +0.58% | 85,100 | 313億8458万 | -14.58% | 16.92 | 1.63 |
| 09/13 | 2,410 | 2,455 | 2,400 | 2,434 | +1.42% | 45,900 | 312億509万 | -16.13% | 16.82 | 1.62 |
| 09/12 | 2,431 | 2,445 | 2,346 | 2,400 | -2.04% | 106,900 | 307億6920万 | -18.37% | 16.58 | 1.6 |
| 09/11 | 2,415 | 2,488 | 2,387 | 2,450 | +2.17% | 111,600 | 314億1022万 | -17.7% | 16.93 | 1.63 |
| 09/10 | 2,460 | 2,476 | 2,340 | 2,398 | -3.35% | 219,200 | 307億4355万 | -20.31% | 16.57 | 1.6 |
| 09/07 | 2,536 | 2,536 | 2,419 | 2,481 | -2.59% | 133,600 | 318億766万 | -18.58% | 17.14 | 1.66 |
| 09/06 | 2,500 | 2,580 | 2,424 | 2,547 | +6.21% | 391,000 | 326億5381万 | -17.36% | 17.6 | 1.7 |
| 09/05 | 2,725 | 2,740 | 2,365 | 2,398 | -13.02% | 705,500 | 307億4355万 | -23.14% | 16.57 | 1.6 |
| 09/04 | 2,948 | 2,948 | 2,729 | 2,757 | -7.3% | 192,500 | 353億4611万 | -12.78% | 19.05 | 1.84 |
| 09/03 | 3,120 | 3,130 | 2,960 | 2,974 | -4.68% | 95,600 | 381億2816万 | -6.57% | 20.55 | 1.98 |
| 08/31 | 3,115 | 3,140 | 3,100 | 3,120 | -0.48% | 18,100 | 399億9996万 | -2.47% | 21.56 | 2.08 |
| 08/30 | 3,160 | 3,225 | 3,125 | 3,135 | -1.26% | 36,000 | 401億9226万 | -2.03% | 21.66 | 2.09 |
| 08/29 | 3,200 | 3,200 | 3,115 | 3,175 | 0% | 53,100 | 407億508万 | -0.75% | 21.94 | 2.12 |
| 08/28 | 3,120 | 3,215 | 3,105 | 3,175 | +2.75% | 63,600 | 407億508万 | -0.72% | 21.94 | 2.12 |
| 08/27 | 3,080 | 3,120 | 3,080 | 3,090 | +1.15% | 25,000 | 396億1534万 | -3.1% | 21.35 | 2.06 |
| 08/24 | 2,969 | 3,080 | 2,969 | 3,055 | +3.04% | 41,100 | 391億6662万 | -3.96% | 21.11 | 2.04 |
| 08/23 | 3,000 | 3,010 | 2,934 | 2,965 | -0.84% | 51,900 | 380億1278万 | -6.67% | 20.49 | 1.98 |
| 08/22 | 2,925 | 3,005 | 2,925 | 2,990 | +2.05% | 53,500 | 383億40万 | -5.77% | 20.64 | 1.99 |
| 08/21 | 3,050 | 3,055 | 2,907 | 2,930 | -4.72% | 85,600 | 375億3183万 | -7.57% | 20.23 | 1.95 |
| 08/20 | 3,130 | 3,215 | 3,055 | 3,075 | -0.81% | 53,200 | 393億8921万 | -3% | 21.23 | 2.05 |
| 08/17 | 3,140 | 3,190 | 3,090 | 3,100 | -1.12% | 22,500 | 397億945万 | -2.02% | 21.4 | 2.07 |
| 08/16 | 3,090 | 3,175 | 3,020 | 3,135 | +1.13% | 53,700 | 401億5778万 | -0.67% | 21.64 | 2.09 |
| 08/15 | 3,205 | 3,225 | 3,100 | 3,100 | -2.82% | 38,000 | 397億945万 | -1.4% | 21.4 | 2.07 |
| 08/14 | 3,140 | 3,215 | 3,125 | 3,190 | +1.75% | 30,300 | 408億6230万 | +1.69% | 22.02 | 2.13 |
| 08/13 | 3,220 | 3,275 | 3,115 | 3,135 | -5.86% | 70,800 | 401億5778万 | +0.16% | 21.64 | 2.09 |
| 08/10 | 3,400 | 3,465 | 3,315 | 3,330 | -2.2% | 56,700 | 426億5563万 | +6.59% | 22.99 | 2.22 |
| 08/09 | 3,310 | 3,425 | 3,265 | 3,405 | +2.87% | 42,800 | 436億1634万 | +9.63% | 23.51 | 2.27 |
| 08/08 | 3,250 | 3,350 | 3,190 | 3,310 | +1.85% | 40,400 | 423億9944万 | +7.12% | 22.85 | 2.21 |
| 08/07 | 3,360 | 3,360 | 3,165 | 3,250 | -3.27% | 70,800 | 416億3087万 | +5.73% | 22.44 | 2.17 |
| 08/06 | 3,405 | 3,460 | 3,345 | 3,360 | 0% | 40,800 | 430億3992万 | +9.7% | 23.2 | 2.24 |
