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 | 985 | 996 | 968 | 975 | -1.91% | 30,400 | 135億2178万 | -10.63% | 10.04 | 1.37 |
12/27 | 920 | 1,004 | 920 | 994 | +10.08% | 40,100 | 137億8528万 | -9.39% | 10.24 | 1.39 |
12/26 | 902 | 920 | 888 | 903 | -3.11% | 52,000 | 125億2325万 | -18.06% | 9.3 | 1.27 |
12/25 | 941 | 951 | 922 | 932 | -4.41% | 50,100 | 129億2544万 | -16.19% | 9.6 | 1.31 |
12/21 | 1,010 | 1,010 | 967 | 975 | -4.13% | 45,300 | 135億2178万 | -12.95% | 10.04 | 1.37 |
12/20 | 1,080 | 1,080 | 1,010 | 1,017 | -6.18% | 27,000 | 141億426万 | -9.68% | 10.47 | 1.43 |
12/19 | 1,119 | 1,119 | 1,084 | 1,084 | -3.3% | 15,900 | 150億3345万 | -4.16% | 11.16 | 1.52 |
12/18 | 1,127 | 1,127 | 1,111 | 1,121 | -0.8% | 18,800 | 155億4658万 | -0.97% | 11.54 | 1.57 |
12/17 | 1,125 | 1,134 | 1,124 | 1,130 | +0.27% | 12,100 | 156億7140万 | -0.18% | 11.64 | 1.58 |
12/14 | 1,139 | 1,140 | 1,121 | 1,127 | +0.36% | 23,600 | 156億2979万 | -0.44% | 11.6 | 1.58 |
12/13 | 1,125 | 1,136 | 1,123 | 1,123 | -0.09% | 10,200 | 155億7432万 | -0.71% | 11.56 | 1.57 |
12/12 | 1,114 | 1,134 | 1,114 | 1,124 | +0.9% | 19,300 | 155億8819万 | -0.53% | 11.57 | 1.58 |
12/11 | 1,125 | 1,125 | 1,113 | 1,114 | -0.18% | 10,400 | 154億4950万 | -1.42% | 11.47 | 1.56 |
12/10 | 1,150 | 1,150 | 1,115 | 1,116 | -3.04% | 12,700 | 154億7724万 | -1.15% | 11.49 | 1.56 |
12/07 | 1,155 | 1,155 | 1,139 | 1,151 | +0.52% | 14,000 | 159億6264万 | +1.95% | 11.85 | 1.61 |
12/06 | 1,158 | 1,158 | 1,137 | 1,145 | +0.44% | 14,700 | 158億7943万 | +1.51% | 11.79 | 1.61 |
12/05 | 1,139 | 1,158 | 1,132 | 1,140 | -0.18% | 16,600 | 158億1009万 | +1.15% | 11.74 | 1.6 |
12/04 | 1,170 | 1,172 | 1,141 | 1,142 | -2.14% | 11,600 | 158億3782万 | +1.15% | 11.76 | 1.6 |
12/03 | 1,156 | 1,178 | 1,150 | 1,167 | +2.01% | 20,100 | 161億8453万 | +3.55% | 12.02 | 1.64 |
11/30 | 1,156 | 1,156 | 1,135 | 1,144 | -0.26% | 11,800 | 158億6556万 | +1.78% | 11.78 | 1.6 |
11/29 | 1,145 | 1,156 | 1,136 | 1,147 | +1.33% | 12,200 | 159億716万 | +2.32% | 11.81 | 1.61 |
11/28 | 1,142 | 1,142 | 1,126 | 1,132 | -0.26% | 6,700 | 156億9914万 | +1.07% | 11.66 | 1.59 |
11/27 | 1,125 | 1,143 | 1,125 | 1,135 | +1.43% | 10,600 | 157億4074万 | +1.34% | 11.69 | 1.59 |
11/26 | 1,117 | 1,128 | 1,114 | 1,119 | -0.36% | 11,500 | 155億1885万 | -0.09% | 11.52 | 1.57 |
11/22 | 1,122 | 1,128 | 1,112 | 1,123 | +0.09% | 7,200 | 155億7432万 | +0.27% | 11.56 | 1.57 |
11/21 | 1,118 | 1,127 | 1,109 | 1,122 | -0.53% | 11,100 | 155億6045万 | +0.09% | 11.55 | 1.57 |
11/20 | 1,134 | 1,134 | 1,119 | 1,128 | -0.53% | 12,500 | 156億4366万 | +0.62% | 11.61 | 1.58 |
11/19 | 1,130 | 1,138 | 1,125 | 1,134 | +0.27% | 7,700 | 157億2687万 | +1.16% | 11.68 | 1.59 |
11/16 | 1,125 | 1,138 | 1,123 | 1,131 | +0.09% | 8,200 | 156億8527万 | +0.98% | 11.65 | 1.59 |
11/15 | 1,122 | 1,136 | 1,116 | 1,130 | -0.79% | 10,400 | 156億7140万 | +0.8% | 11.64 | 1.58 |
11/14 | 1,133 | 1,148 | 1,126 | 1,139 | +2.06% | 21,100 | 157億9622万 | +1.52% | 11.73 | 1.6 |
11/13 | 1,125 | 1,130 | 1,102 | 1,116 | -1.24% | 23,400 | 154億7724万 | -0.8% | 11.49 | 1.56 |
11/12 | 1,114 | 1,139 | 1,113 | 1,130 | +1.44% | 31,500 | 156億7140万 | +0.09% | 11.64 | 1.58 |
11/09 | 1,111 | 1,117 | 1,103 | 1,114 | +0.27% | 18,800 | 154億4950万 | -1.59% | 11.47 | 1.56 |
11/08 | 1,105 | 1,116 | 1,101 | 1,111 | +0.63% | 22,500 | 154億790万 | -2.29% | 11.44 | 1.56 |
11/07 | 1,103 | 1,124 | 1,099 | 1,104 | -0.72% | 30,900 | 153億1082万 | -3.24% | 11.37 | 1.55 |
11/06 | 1,099 | 1,114 | 1,099 | 1,112 | +1.09% | 22,900 | 154億2177万 | -2.88% | 11.45 | 1.56 |
11/05 | 1,110 | 1,110 | 1,098 | 1,100 | -0.72% | 30,900 | 152億5535万 | -4.35% | 11.33 | 1.54 |
11/02 | 1,108 | 1,115 | 1,099 | 1,108 | -0.89% | 36,500 | 153億6629万 | -3.99% | 11.41 | 1.55 |
11/01 | 1,122 | 1,138 | 1,102 | 1,118 | -1.06% | 23,900 | 155億498万 | -3.45% | 11.51 | 1.57 |
10/31 | 1,133 | 1,141 | 1,091 | 1,130 | -4.07% | 66,900 | 156億7140万 | -2.75% | 11.64 | 1.58 |
10/30 | 1,098 | 1,178 | 1,098 | 1,178 | +6.13% | 49,400 | 163億3709万 | +1.2% | 12.13 | 1.65 |
10/29 | 1,085 | 1,130 | 1,083 | 1,110 | +2.21% | 23,300 | 153億9403万 | -4.72% | 11.43 | 1.56 |
10/26 | 1,108 | 1,108 | 1,069 | 1,086 | +0.56% | 59,700 | 150億6119万 | -7.02% | 11.18 | 1.52 |
10/25 | 1,100 | 1,109 | 1,073 | 1,080 | -3.74% | 38,200 | 149億7798万 | -7.77% | 11.12 | 1.51 |
10/24 | 1,117 | 1,125 | 1,106 | 1,122 | +0.54% | 17,400 | 155億6045万 | -4.35% | 11.55 | 1.57 |
10/23 | 1,129 | 1,135 | 1,116 | 1,116 | -1.15% | 18,400 | 154億7724万 | -4.78% | 11.49 | 1.56 |
10/22 | 1,121 | 1,142 | 1,116 | 1,129 | +0.44% | 13,300 | 156億5753万 | -3.67% | 11.63 | 1.58 |
10/19 | 1,140 | 1,140 | 1,123 | 1,124 | -1.83% | 12,900 | 155億8819万 | -4.01% | 11.57 | 1.58 |
10/18 | 1,145 | 1,151 | 1,138 | 1,145 | +0.88% | 9,300 | 158億7943万 | -2.05% | 11.79 | 1.61 |
10/17 | 1,115 | 1,139 | 1,115 | 1,135 | +2.07% | 11,900 | 157億4074万 | -2.74% | 11.69 | 1.59 |
10/16 | 1,115 | 1,121 | 1,107 | 1,112 | -0.18% | 15,500 | 154億2177万 | -4.63% | 11.45 | 1.56 |
10/15 | 1,156 | 1,156 | 1,114 | 1,114 | -3.97% | 25,800 | 154億4950万 | -4.46% | 11.47 | 1.56 |
10/12 | 1,161 | 1,167 | 1,152 | 1,160 | -0.43% | 14,300 | 160億8746万 | -0.68% | 11.94 | 1.63 |
10/11 | 1,153 | 1,190 | 1,144 | 1,165 | -3.8% | 32,300 | 161億5680万 | -0.34% | 12 | 1.63 |
10/10 | 1,210 | 1,216 | 1,197 | 1,211 | +1% | 6,500 | 167億9475万 | +3.5% | 12.47 | 1.7 |
10/09 | 1,215 | 1,215 | 1,193 | 1,199 | -1.88% | 16,900 | 166億2833万 | +2.13% | 12.35 | 1.68 |
10/05 | 1,238 | 1,238 | 1,212 | 1,222 | -1.45% | 10,300 | 169億4730万 | +3.82% | 12.58 | 1.71 |
10/04 | 1,206 | 1,245 | 1,206 | 1,240 | +2.82% | 18,200 | 171億9694万 | +5.08% | 12.77 | 1.74 |
10/03 | 1,215 | 1,220 | 1,202 | 1,206 | -0.74% | 22,600 | 167億2541万 | +2.03% | 12.42 | 1.69 |
10/02 | 1,218 | 1,224 | 1,204 | 1,215 | -0.08% | 27,100 | 168億5022万 | +2.53% | 12.51 | 1.7 |
10/01 | 1,215 | 1,228 | 1,212 | 1,216 | +0.16% | 17,600 | 168億6409万 | +2.53% | 12.52 | 1.7 |
09/28 | 1,203 | 1,216 | 1,201 | 1,214 | +1% | 20,800 | 168億3635万 | +2.27% | 12.5 | 1.7 |
09/27 | 1,209 | 1,214 | 1,202 | 1,202 | -0.58% | 16,700 | 166億6993万 | +1.18% | 12.38 | 1.69 |
09/26 | 1,199 | 1,209 | 1,193 | 1,209 | +0.75% | 15,000 | 167億6701万 | +1.6% | 12.45 | 1.7 |
09/25 | 1,185 | 1,200 | 1,179 | 1,200 | +0.93% | 29,100 | 166億4220万 | +0.76% | 12.36 | 1.68 |
09/21 | 1,183 | 1,190 | 1,172 | 1,189 | +0.08% | 34,300 | 164億8964万 | -0.34% | 12.24 | 1.67 |
09/20 | 1,155 | 1,188 | 1,155 | 1,188 | +2.86% | 36,400 | 164億7577万 | -0.67% | 12.23 | 1.67 |
09/19 | 1,140 | 1,155 | 1,135 | 1,155 | +1.94% | 29,900 | 160億1811万 | -3.67% | 11.89 | 1.62 |
09/18 | 1,100 | 1,135 | 1,100 | 1,133 | +2.16% | 22,800 | 157億1301万 | -5.9% | 11.67 | 1.59 |
09/14 | 1,095 | 1,117 | 1,091 | 1,109 | +1.09% | 22,600 | 153億8016万 | -8.35% | 11.42 | 1.55 |
09/13 | 1,123 | 1,126 | 1,092 | 1,097 | -2.32% | 20,100 | 152億1374万 | -10.01% | 11.3 | 1.54 |
09/12 | 1,075 | 1,125 | 1,073 | 1,123 | +4.27% | 44,000 | 155億7432万 | -8.48% | 11.56 | 1.57 |
09/11 | 1,075 | 1,083 | 1,075 | 1,077 | -0.65% | 24,100 | 149億3637万 | -12.79% | 11.09 | 1.51 |
09/10 | 1,100 | 1,100 | 1,075 | 1,084 | -2.43% | 52,200 | 150億3345万 | -12.93% | 11.16 | 1.52 |
09/07 | 1,108 | 1,111 | 1,101 | 1,111 | -0.98% | 39,200 | 154億790万 | -11.4% | 11.44 | 1.56 |
09/06 | 1,135 | 1,135 | 1,112 | 1,122 | -2.26% | 34,900 | 155億6045万 | -11.16% | 11.55 | 1.57 |
09/05 | 1,168 | 1,174 | 1,140 | 1,148 | -2.55% | 60,600 | 159億2103万 | -9.75% | 11.82 | 1.61 |
09/04 | 1,187 | 1,190 | 1,170 | 1,178 | -2% | 72,600 | 163億3709万 | -7.97% | 12.13 | 1.65 |
09/03 | 1,101 | 1,231 | 1,100 | 1,202 | -7.54% | 280,000 | 166億6993万 | -6.6% | 12.38 | 1.69 |
08/31 | 1,297 | 1,309 | 1,295 | 1,300 | +0.62% | 8,400 | 180億2905万 | +0.46% | 13.39 | 1.82 |
08/30 | 1,311 | 1,311 | 1,286 | 1,292 | -0.39% | 11,400 | 179億1810万 | -0.62% | 13.3 | 1.81 |
08/29 | 1,294 | 1,301 | 1,286 | 1,297 | +1.09% | 6,600 | 179億8744万 | -0.69% | 13.35 | 1.82 |
08/28 | 1,282 | 1,288 | 1,265 | 1,283 | +1.02% | 8,800 | 177億9328万 | -2.06% | 13.21 | 1.8 |
08/27 | 1,257 | 1,270 | 1,249 | 1,270 | +2.09% | 10,400 | 176億1299万 | -3.5% | 13.08 | 1.78 |
08/24 | 1,267 | 1,267 | 1,239 | 1,244 | -1.27% | 16,700 | 172億5241万 | -5.9% | 12.81 | 1.74 |
08/23 | 1,237 | 1,263 | 1,231 | 1,260 | +2.27% | 11,400 | 174億7431万 | -5.26% | 12.97 | 1.77 |
08/22 | 1,223 | 1,242 | 1,223 | 1,232 | -0.81% | 22,800 | 170億8599万 | -7.85% | 12.69 | 1.73 |
08/21 | 1,260 | 1,260 | 1,236 | 1,242 | +0.65% | 13,300 | 172億2467万 | -7.59% | 12.79 | 1.74 |
08/20 | 1,261 | 1,262 | 1,230 | 1,234 | -1.67% | 11,500 | 171億1372万 | -8.59% | 12.71 | 1.73 |
08/17 | 1,259 | 1,265 | 1,255 | 1,255 | +0.16% | 8,100 | 174億496万 | -7.31% | 12.92 | 1.76 |
08/16 | 1,261 | 1,268 | 1,253 | 1,253 | -1.03% | 13,200 | 173億7723万 | -7.66% | 12.9 | 1.76 |
08/15 | 1,287 | 1,293 | 1,262 | 1,266 | -1.63% | 15,600 | 175億5752万 | -6.91% | 13.04 | 1.77 |
08/14 | 1,273 | 1,292 | 1,272 | 1,287 | +0.16% | 10,300 | 178億4875万 | -5.58% | 13.25 | 1.8 |
08/13 | 1,312 | 1,318 | 1,262 | 1,285 | -3.09% | 30,700 | 178億2102万 | -5.93% | 13.23 | 1.8 |
08/10 | 1,324 | 1,329 | 1,316 | 1,326 | +1.14% | 8,600 | 183億8963万 | -3% | 13.65 | 1.86 |
08/09 | 1,324 | 1,327 | 1,307 | 1,311 | -0.98% | 8,000 | 181億8160万 | -4.03% | 13.5 | 1.84 |
08/08 | 1,325 | 1,338 | 1,318 | 1,324 | -0.08% | 19,400 | 183億6189万 | -3.15% | 13.63 | 1.86 |
08/07 | 1,303 | 1,327 | 1,303 | 1,325 | +1.77% | 7,400 | 183億7576万 | -3.07% | 13.64 | 1.86 |
08/06 | 1,323 | 1,324 | 1,302 | 1,302 | -1.96% | 12,200 | 180億5678万 | -4.89% | 13.41 | 1.83 |