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 | 1,039 | 1,099 | 1,039 | 1,046 | -4.74% | 6,200 | 29億4584万 | -21.77% | 72.98 | 2.5 |
12/27 | 1,015 | 1,098 | 1,015 | 1,098 | +9.8% | 6,000 | 30億9229万 | -18.67% | 76.61 | 2.62 |
12/26 | 1,069 | 1,069 | 986 | 1,000 | +2.15% | 7,000 | 28億1630万 | -26.69% | 69.77 | 2.39 |
12/25 | 929 | 994 | 929 | 979 | -10.51% | 21,900 | 27億5715万 | -29.01% | 68.31 | 2.34 |
12/21 | 1,102 | 1,164 | 1,063 | 1,094 | -7.91% | 16,800 | 30億8103万 | -21.58% | 76.33 | 2.61 |
12/20 | 1,243 | 1,243 | 1,153 | 1,188 | -5.19% | 11,500 | 33億4576万 | -15.63% | 82.89 | 2.84 |
12/19 | 1,250 | 1,285 | 1,250 | 1,253 | +1.62% | 7,500 | 35億2882万 | -11.57% | 87.43 | 2.99 |
12/18 | 1,229 | 1,280 | 1,229 | 1,233 | -5.81% | 11,200 | 34億7249万 | -13.59% | 86.03 | 2.95 |
12/17 | 1,321 | 1,353 | 1,281 | 1,309 | -5.08% | 5,300 | 36億8653万 | -9.03% | 91.33 | 3.13 |
12/14 | 1,380 | 1,402 | 1,356 | 1,379 | +0.29% | 8,800 | 38億8367万 | -4.96% | 96.22 | 3.3 |
12/13 | 1,313 | 1,375 | 1,313 | 1,375 | +5.12% | 5,900 | 38億7241万 | -5.82% | 95.94 | 3.29 |
12/12 | 1,301 | 1,345 | 1,301 | 1,308 | -0.38% | 5,200 | 36億8372万 | -10.96% | 91.26 | 3.13 |
12/11 | 1,398 | 1,399 | 1,301 | 1,313 | -3.46% | 8,000 | 36億9780万 | -11.34% | 91.61 | 3.14 |
12/10 | 1,385 | 1,409 | 1,360 | 1,360 | -3.89% | 6,400 | 38億3016万 | -9.09% | 94.89 | 3.25 |
12/07 | 1,421 | 1,447 | 1,398 | 1,415 | -2.48% | 7,800 | 39億8506万 | -6.23% | 98.73 | 3.38 |
12/06 | 1,517 | 1,517 | 1,385 | 1,451 | -6.14% | 7,000 | 40億8645万 | -4.1% | 101.24 | 3.47 |
12/05 | 1,530 | 1,558 | 1,496 | 1,546 | -0.77% | 9,300 | 43億5399万 | +1.78% | 107.87 | 3.7 |
12/04 | 1,580 | 1,645 | 1,521 | 1,558 | +0.06% | 18,200 | 43億8779万 | +2.5% | 108.71 | 3.72 |
12/03 | 1,504 | 1,575 | 1,481 | 1,557 | +2.57% | 10,300 | 43億8497万 | +2.91% | 108.64 | 3.72 |
11/30 | 1,521 | 1,533 | 1,490 | 1,518 | -1.04% | 3,400 | 42億7514万 | +0.4% | 105.91 | 3.63 |
11/29 | 1,522 | 1,552 | 1,480 | 1,534 | -1.22% | 9,400 | 43億2020万 | +1.12% | 107.03 | 3.67 |
11/28 | 1,496 | 1,567 | 1,496 | 1,553 | +4.23% | 6,800 | 43億7371万 | +1.64% | 108.36 | 3.71 |
11/27 | 1,419 | 1,522 | 1,419 | 1,490 | +4.27% | 8,300 | 41億9628万 | -3.25% | 103.96 | 3.56 |
11/26 | 1,446 | 1,467 | 1,419 | 1,429 | -0.07% | 7,900 | 40億2449万 | -8.16% | 99.71 | 3.42 |
11/22 | 1,439 | 1,504 | 1,398 | 1,430 | +2.88% | 20,000 | 40億2730万 | -9.15% | 99.77 | 3.42 |
11/21 | 1,401 | 1,438 | 1,390 | 1,390 | -2.66% | 5,200 | 39億1465万 | -12.74% | 96.98 | 3.32 |
11/20 | 1,438 | 1,479 | 1,391 | 1,428 | +3.1% | 12,900 | 40億2167万 | -11.47% | 99.64 | 3.41 |
11/19 | 1,384 | 1,438 | 1,352 | 1,385 | 0% | 8,000 | 39億57万 | -14.98% | 96.64 | 3.31 |
11/16 | 1,451 | 1,451 | 1,370 | 1,385 | -2.53% | 7,100 | 39億57万 | -16.01% | 96.64 | 3.31 |
11/15 | 1,387 | 1,452 | 1,350 | 1,421 | +0.92% | 8,700 | 40億196万 | -15.01% | 99.15 | 3.4 |
11/14 | 1,480 | 1,493 | 1,405 | 1,408 | -5.57% | 10,100 | 39億6535万 | -16.64% | 98.24 | 3.37 |
11/13 | 1,520 | 1,539 | 1,458 | 1,491 | -3.56% | 7,700 | 41億9910万 | -12.96% | 104.03 | 3.56 |
11/12 | 1,601 | 1,601 | 1,536 | 1,546 | -3.74% | 3,400 | 43億5399万 | -10.79% | 107.87 | 3.7 |
11/09 | 1,596 | 1,635 | 1,586 | 1,606 | +0.69% | 3,500 | 45億2297万 | -8.49% | 112.05 | 3.84 |
11/08 | 1,598 | 1,619 | 1,582 | 1,595 | -0.19% | 7,700 | 44億9199万 | -10.19% | 111.29 | 3.81 |
11/07 | 1,616 | 1,644 | 1,560 | 1,598 | -1.42% | 6,500 | 45億44万 | -11.02% | 111.5 | 3.82 |
11/06 | 1,664 | 1,694 | 1,603 | 1,621 | -4.2% | 10,800 | 45億6522万 | -10.84% | 113.1 | 3.87 |
11/05 | 1,626 | 1,692 | 1,604 | 1,692 | +1.56% | 10,600 | 47億6517万 | -8.09% | 118.06 | 4.04 |
11/02 | 1,560 | 1,675 | 1,560 | 1,666 | +8.32% | 16,700 | 46億9195万 | -10.48% | 116.24 | 3.98 |
11/01 | 1,564 | 1,600 | 1,521 | 1,538 | -3.15% | 9,600 | 43億3146万 | -18.28% | 107.31 | 3.68 |
10/31 | 1,525 | 1,623 | 1,525 | 1,588 | +1.47% | 18,500 | 44億7228万 | -17.12% | 110.8 | 3.8 |
10/30 | 1,677 | 1,677 | 1,467 | 1,565 | +12.03% | 26,400 | 44億750万 | -19.62% | 109.19 | 3.74 |
10/29 | 1,528 | 1,550 | 1,320 | 1,397 | -8.51% | 30,500 | 39億3437万 | -29.37% | 97.47 | 3.34 |
10/26 | 1,660 | 1,680 | 1,444 | 1,527 | -6.89% | 40,800 | 43億49万 | -24.11% | 106.54 | 3.65 |
10/25 | 1,723 | 1,771 | 1,640 | 1,640 | -10.04% | 33,600 | 46億1873万 | -19.61% | 114.43 | 3.92 |
10/24 | 1,840 | 1,841 | 1,770 | 1,823 | -0.92% | 15,100 | 51億3411万 | -11.59% | 127.2 | 4.36 |
10/23 | 1,896 | 1,896 | 1,795 | 1,840 | -2.95% | 9,000 | 51億8199万 | -11.45% | 128.38 | 4.4 |
10/22 | 1,945 | 1,954 | 1,855 | 1,896 | +1.66% | 5,200 | 53億3970万 | -9.46% | 132.29 | 4.53 |
10/19 | 1,880 | 1,889 | 1,810 | 1,865 | -2.86% | 6,700 | 52億5239万 | -11.44% | 130.13 | 4.46 |
10/18 | 1,920 | 1,990 | 1,920 | 1,920 | +1.69% | 10,300 | 54億729万 | -9.6% | 133.96 | 4.59 |
10/17 | 1,868 | 1,920 | 1,832 | 1,888 | +3.51% | 11,900 | 53億1717万 | -11.82% | 131.73 | 4.51 |
10/16 | 1,849 | 1,849 | 1,790 | 1,824 | -3.8% | 13,400 | 51億3693万 | -15.32% | 127.27 | 4.36 |
10/15 | 1,950 | 1,950 | 1,850 | 1,896 | -3.07% | 7,300 | 53億3970万 | -12.67% | 132.29 | 4.53 |
10/12 | 1,789 | 1,970 | 1,789 | 1,956 | +6.94% | 13,400 | 55億868万 | -10.56% | 136.48 | 4.68 |
10/11 | 1,851 | 1,884 | 1,770 | 1,829 | -9.1% | 48,300 | 51億5101万 | -17.46% | 127.61 | 4.37 |
10/10 | 2,006 | 2,025 | 1,976 | 2,012 | +0.45% | 12,700 | 56億6639万 | -10.78% | 140.38 | 4.81 |
10/09 | 2,093 | 2,093 | 2,000 | 2,003 | -3.79% | 23,500 | 56億4104万 | -12.15% | 139.75 | 4.79 |
10/05 | 2,140 | 2,140 | 2,046 | 2,082 | -3.21% | 13,900 | 58億6353万 | -9.36% | 145.27 | 4.98 |
10/04 | 2,063 | 2,190 | 2,061 | 2,151 | +3.21% | 15,300 | 60億5786万 | -6.52% | 150.08 | 5.14 |
10/03 | 2,104 | 2,120 | 2,065 | 2,084 | -3.25% | 12,500 | 58億6916万 | -9.31% | 145.41 | 4.98 |
10/02 | 2,240 | 2,240 | 2,050 | 2,154 | -1.96% | 29,400 | 60億6631万 | -6.23% | 150.29 | 5.15 |
10/01 | 2,179 | 2,200 | 2,152 | 2,197 | +0.87% | 14,700 | 61億8741万 | -4.02% | 153.29 | 5.25 |
09/28 | 2,226 | 2,259 | 2,178 | 2,178 | -1.27% | 16,800 | 61億3390万 | -4.39% | 151.96 | 5.21 |
09/27 | 2,383 | 2,383 | 2,190 | 2,206 | -7.43% | 44,900 | 62億1275万 | -2.65% | 153.92 | 5.27 |
09/26 | 2,342 | 2,434 | 2,342 | 2,383 | +1.02% | 21,800 | 67億1124万 | +5.58% | 166.27 | 5.7 |
09/25 | 2,389 | 2,390 | 2,302 | 2,359 | +0.86% | 21,000 | 66億4365万 | +4.98% | 164.59 | 5.64 |
09/21 | 2,245 | 2,351 | 2,243 | 2,339 | +4.33% | 28,400 | 65億8732万 | +4.33% | 163.2 | 5.59 |
09/20 | 2,242 | 2,276 | 2,226 | 2,242 | +0.76% | 9,700 | 63億1414万 | +0.27% | 156.43 | 5.36 |
09/19 | 2,223 | 2,279 | 2,221 | 2,225 | +1% | 17,000 | 62億6626万 | -0.76% | 155.24 | 5.32 |
09/18 | 2,195 | 2,231 | 2,191 | 2,203 | -0.99% | 13,000 | 62億430万 | -2.87% | 153.71 | 5.27 |
09/14 | 2,224 | 2,268 | 2,158 | 2,225 | +0.09% | 19,700 | 62億6626万 | -4.26% | 155.24 | 5.32 |
09/13 | 2,297 | 2,297 | 2,170 | 2,223 | +0.72% | 23,800 | 62億6063万 | -6.79% | 155.1 | 5.31 |
09/12 | 2,337 | 2,387 | 2,166 | 2,207 | -5.12% | 33,100 | 62億1557万 | -9.99% | 153.99 | 5.28 |
09/11 | 2,371 | 2,450 | 2,320 | 2,326 | -0.6% | 48,300 | 65億5071万 | -7.81% | 162.29 | 5.56 |
09/10 | 2,183 | 2,377 | 2,101 | 2,340 | +6.41% | 61,700 | 65億9014万 | -9.48% | 163.27 | 5.59 |
09/07 | 2,180 | 2,228 | 2,180 | 2,199 | -2.27% | 28,000 | 61億9304万 | -16.61% | 153.43 | 5.26 |
09/06 | 2,181 | 2,330 | 2,180 | 2,250 | -2.3% | 60,200 | 63億3667万 | -16.85% | 156.99 | 5.38 |
09/05 | 2,584 | 2,600 | 2,303 | 2,303 | -14.2% | 150,400 | 64億8593万 | -17.07% | 160.69 | 5.5 |
09/04 | 2,900 | 2,928 | 2,530 | 2,684 | -3.97% | 187,800 | 75億5894万 | -5.82% | 187.27 | 6.42 |
09/03 | 2,635 | 2,923 | 2,635 | 2,795 | +5.67% | 235,700 | 78億7155万 | -3.92% | 195.01 | 6.68 |
08/31 | 2,330 | 2,673 | 2,302 | 2,645 | +8.85% | 171,100 | 74億4911万 | -10.73% | 184.55 | 6.32 |
08/30 | 2,213 | 2,508 | 2,213 | 2,430 | +11.88% | 175,500 | 68億4360万 | -19.46% | 169.55 | 5.81 |
08/29 | 2,060 | 2,185 | 2,031 | 2,172 | +4.37% | 43,400 | 61億1700万 | -29.39% | 151.55 | 5.19 |
08/28 | 2,089 | 2,234 | 2,060 | 2,081 | +1.61% | 92,200 | 58億6072万 | -33.89% | 145.2 | 4.97 |
08/27 | 2,003 | 2,094 | 1,976 | 2,048 | +3.7% | 70,200 | 57億6778万 | -36.48% | 142.89 | 4.89 |
08/24 | 1,939 | 1,997 | 1,892 | 1,975 | +3.46% | 55,900 | 55億6219万 | -40.13% | 137.8 | 4.72 |
08/23 | 1,920 | 1,980 | 1,903 | 1,909 | +0.85% | 46,800 | 53億7631万 | -43.6% | 133.2 | 4.56 |
08/22 | 1,912 | 1,950 | 1,871 | 1,893 | -4.39% | 98,900 | 53億3125万 | -45.62% | 132.08 | 4.52 |
08/21 | 2,065 | 2,065 | 1,960 | 1,980 | -6.95% | 54,200 | 55億7627万 | -44.37% | 138.15 | 4.73 |
08/20 | 2,230 | 2,308 | 2,086 | 2,128 | -4.14% | 54,400 | 59億9308万 | -41.39% | 148.48 | 5.09 |
08/17 | 2,237 | 2,344 | 2,200 | 2,220 | +1.19% | 83,800 | 62億5218万 | -40.29% | 154.9 | 5.31 |
08/16 | 2,240 | 2,328 | 2,025 | 2,194 | -8.2% | 244,500 | 61億7896万 | -42.32% | 153.08 | 5.24 |
08/15 | 2,390 | 2,390 | 2,390 | 2,390 | -17.3% | 9,200 | 67億3095万 | -38.77% | 166.76 | 5.71 |
08/14 | 2,890 | 2,890 | 2,890 | 2,890 | -19.5% | 5,800 | 81億3910万 | -27.89% | 201.64 | 6.91 |
08/13 | 3,710 | 3,710 | 3,560 | 3,590 | -4.14% | 23,000 | 101億1051万 | -13.12% | 250.48 | 8.58 |
08/10 | 3,940 | 3,975 | 3,730 | 3,745 | -4.1% | 20,600 | 105億4704万 | -10.92% | 261.3 | 8.95 |
08/09 | 3,950 | 4,030 | 3,850 | 3,905 | -1.88% | 16,400 | 109億9765万 | -8.25% | 272.46 | 9.33 |
08/08 | 3,870 | 4,055 | 3,805 | 3,980 | +2.84% | 14,400 | 112億887万 | -7.31% | 277.69 | 9.51 |
08/07 | 3,640 | 3,910 | 3,630 | 3,870 | +6.32% | 33,600 | 108億9908万 | -10.5% | 270.02 | 9.25 |
08/06 | 3,945 | 3,950 | 3,635 | 3,640 | -7.38% | 51,100 | 102億5133万 | -16.28% | 253.97 | 8.7 |