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 | 1,481 | 1,525 | 1,451 | 1,471 | -1.34% | 1,082,200 | 1693億752万 | +2.65% | - | 3.18 |
| 12/27 | 1,434 | 1,527 | 1,378 | 1,491 | +9.31% | 2,306,200 | 1716億945万 | +4.41% | - | 3.22 |
| 12/26 | 1,383 | 1,401 | 1,220 | 1,364 | +2.94% | 4,174,900 | 1569億9215万 | -4.28% | - | 2.95 |
| 12/25 | 1,334 | 1,358 | 1,297 | 1,325 | -4.95% | 1,394,800 | 1525億337万 | -7.47% | - | 2.86 |
| 12/21 | 1,354 | 1,400 | 1,333 | 1,394 | +3.87% | 1,443,600 | 1604億4506万 | -3.13% | - | 3.01 |
| 12/20 | 1,393 | 1,424 | 1,332 | 1,342 | -3.66% | 1,223,000 | 1544億6002万 | -7.06% | - | 2.9 |
| 12/19 | 1,429 | 1,429 | 1,342 | 1,393 | -3.13% | 1,004,300 | 1603億2996万 | -4% | - | 3.01 |
| 12/18 | 1,500 | 1,555 | 1,433 | 1,438 | -0.83% | 2,319,400 | 1655億932万 | -1.44% | - | 3.11 |
| 12/17 | 1,492 | 1,500 | 1,448 | 1,450 | -0.82% | 969,400 | 1668億9048万 | -1.23% | - | 3.13 |
| 12/14 | 1,470 | 1,484 | 1,424 | 1,462 | -1.22% | 900,100 | 1682億7164万 | -0.95% | - | 3.16 |
| 12/13 | 1,480 | 1,508 | 1,461 | 1,480 | +2.49% | 993,200 | 1703億4339万 | -0.4% | - | 3.2 |
| 12/12 | 1,417 | 1,458 | 1,394 | 1,444 | +3.81% | 834,100 | 1661億9990万 | -3.28% | - | 3.12 |
| 12/11 | 1,395 | 1,440 | 1,390 | 1,391 | +0.43% | 1,077,500 | 1600億9976万 | -7.45% | - | 3 |
| 12/10 | 1,430 | 1,444 | 1,359 | 1,385 | -5.97% | 1,119,200 | 1594億918万 | -8.58% | - | 2.99 |
| 12/07 | 1,430 | 1,504 | 1,429 | 1,473 | +3.01% | 1,138,400 | 1695億3771万 | -3.54% | - | 3.18 |
| 12/06 | 1,480 | 1,480 | 1,417 | 1,430 | -3.7% | 619,000 | 1645億8854万 | -6.66% | - | 3.09 |
| 12/05 | 1,435 | 1,513 | 1,433 | 1,485 | +0.75% | 641,200 | 1709億1887万 | -3.57% | - | 3.21 |
| 12/04 | 1,514 | 1,530 | 1,473 | 1,474 | -2.83% | 538,700 | 1696億5281万 | -4.41% | - | 3.18 |
| 12/03 | 1,529 | 1,530 | 1,489 | 1,517 | +1.81% | 499,800 | 1746億197万 | -1.56% | - | 3.28 |
| 11/30 | 1,467 | 1,508 | 1,462 | 1,490 | -0.4% | 621,000 | 1714億9436万 | -3.37% | - | 3.22 |
| 11/29 | 1,510 | 1,530 | 1,478 | 1,496 | +1.98% | 892,100 | 1721億8494万 | -3.11% | - | 3.23 |
| 11/28 | 1,407 | 1,470 | 1,407 | 1,467 | +3.9% | 938,100 | 1688億4713万 | -5.42% | - | 3.17 |
| 11/27 | 1,394 | 1,416 | 1,379 | 1,412 | +2.84% | 1,023,800 | 1625億1680万 | -9.43% | - | 3.05 |
| 11/26 | 1,361 | 1,386 | 1,355 | 1,373 | -0.51% | 799,400 | 1580億2802万 | -12.49% | - | 2.97 |
| 11/22 | 1,365 | 1,388 | 1,353 | 1,380 | +1.85% | 842,200 | 1588億3370万 | -12.6% | - | 2.98 |
| 11/21 | 1,356 | 1,383 | 1,328 | 1,355 | -3.56% | 1,537,800 | 1559億5628万 | -14.78% | - | 2.93 |
| 11/20 | 1,483 | 1,490 | 1,395 | 1,405 | -8.77% | 1,523,500 | 1617億1112万 | -12.41% | - | 3.04 |
| 11/19 | 1,497 | 1,546 | 1,497 | 1,540 | +3.36% | 582,700 | 1772億4920万 | -4.47% | - | 3.33 |
| 11/16 | 1,528 | 1,554 | 1,482 | 1,490 | -1.91% | 638,100 | 1714億9436万 | -7.8% | - | 3.22 |
| 11/15 | 1,493 | 1,554 | 1,480 | 1,519 | -0.91% | 835,400 | 1748億3217万 | -6.41% | - | 3.28 |
| 11/14 | 1,582 | 1,590 | 1,527 | 1,533 | -2.73% | 1,133,500 | 1764億4352万 | -5.72% | - | 3.31 |
| 11/13 | 1,570 | 1,600 | 1,520 | 1,576 | -5.17% | 1,669,200 | 1813億9269万 | -3.61% | - | 3.4 |
| 11/12 | 1,678 | 1,697 | 1,657 | 1,662 | -0.36% | 580,200 | 1912億9102万 | +1.22% | - | 3.59 |
| 11/09 | 1,705 | 1,726 | 1,661 | 1,668 | -2.17% | 518,900 | 1919億8160万 | +1.21% | - | 3.6 |
| 11/08 | 1,701 | 1,722 | 1,689 | 1,705 | +2.34% | 611,700 | 1962億4019万 | +2.83% | - | 3.68 |
| 11/07 | 1,685 | 1,710 | 1,647 | 1,666 | -1.13% | 858,800 | 1917億5141万 | 0% | - | 3.6 |
| 11/06 | 1,675 | 1,697 | 1,659 | 1,685 | -0.12% | 606,300 | 1939億3825万 | +0.42% | - | 3.64 |
| 11/05 | 1,670 | 1,706 | 1,658 | 1,687 | -0.12% | 591,000 | 1941億6844万 | -0.24% | - | 3.64 |
| 11/02 | 1,590 | 1,689 | 1,581 | 1,689 | +5.36% | 1,041,600 | 1943億9864万 | -0.82% | - | 3.65 |
| 11/01 | 1,585 | 1,627 | 1,573 | 1,603 | -0.56% | 995,400 | 1845億30万 | -6.31% | - | 3.46 |
| 10/31 | 1,553 | 1,612 | 1,550 | 1,612 | +4.4% | 1,459,700 | 1855億3618万 | -6.55% | - | 3.48 |
| 10/30 | 1,426 | 1,553 | 1,420 | 1,544 | +5.9% | 1,473,400 | 1777億959万 | -11.06% | - | 3.34 |
| 10/29 | 1,518 | 1,547 | 1,454 | 1,458 | -4.27% | 1,073,000 | 1678億1126万 | -16.54% | - | 3.15 |
| 10/26 | 1,599 | 1,609 | 1,503 | 1,523 | -2.43% | 1,096,400 | 1752億9255万 | -13.52% | - | 3.29 |
| 10/25 | 1,610 | 1,628 | 1,553 | 1,561 | -6.69% | 1,327,100 | 1796億6624万 | -12.11% | - | 3.37 |
| 10/24 | 1,673 | 1,709 | 1,632 | 1,673 | +0.78% | 1,202,600 | 1925億5709万 | -6.33% | - | 3.61 |
| 10/23 | 1,655 | 1,702 | 1,650 | 1,660 | -0.12% | 940,200 | 1910億6083万 | -7.31% | - | 3.59 |
| 10/22 | 1,625 | 1,667 | 1,605 | 1,662 | +2.59% | 805,000 | 1912億9102万 | -7.46% | - | 3.59 |
| 10/19 | 1,617 | 1,638 | 1,602 | 1,620 | -1.52% | 847,200 | 1864億5695万 | -10% | - | 3.5 |
| 10/18 | 1,691 | 1,711 | 1,640 | 1,645 | -3.46% | 1,052,100 | 1893億3437万 | -8.91% | - | 3.55 |
| 10/17 | 1,667 | 1,707 | 1,660 | 1,704 | +5.12% | 715,900 | 1961億2509万 | -5.96% | - | 3.68 |
| 10/16 | 1,622 | 1,655 | 1,600 | 1,621 | -0.92% | 683,800 | 1865億7205万 | -10.69% | - | 3.5 |
| 10/15 | 1,653 | 1,673 | 1,633 | 1,636 | -1.03% | 978,600 | 1882億9850万 | -10.16% | - | 3.53 |
| 10/12 | 1,569 | 1,662 | 1,560 | 1,653 | +2.73% | 1,061,300 | 1902億5515万 | -9.72% | - | 3.57 |
| 10/11 | 1,605 | 1,664 | 1,592 | 1,609 | -8.84% | 2,257,300 | 1851億9089万 | -12.65% | - | 3.48 |
| 10/10 | 1,701 | 1,782 | 1,701 | 1,765 | +1.73% | 974,300 | 2031億4600万 | -4.75% | - | 3.81 |
| 10/09 | 1,750 | 1,775 | 1,721 | 1,735 | -4.25% | 1,045,700 | 1996億9309万 | -6.67% | - | 3.75 |
| 10/05 | 1,877 | 1,878 | 1,794 | 1,812 | -5.48% | 1,404,900 | 2085億5555万 | -2.95% | - | 3.91 |
| 10/04 | 1,950 | 1,954 | 1,871 | 1,917 | +0.05% | 733,800 | 2206億4073万 | +2.57% | - | 4.14 |
| 10/03 | 1,963 | 1,974 | 1,914 | 1,916 | -2.69% | 670,900 | 2205億2563万 | +2.68% | - | 4.14 |
| 10/02 | 2,022 | 2,026 | 1,939 | 1,969 | -1.99% | 1,151,800 | 2266億2577万 | +5.69% | - | 4.25 |
| 10/01 | 2,000 | 2,028 | 1,972 | 2,009 | +1.36% | 1,460,200 | 2312億2964万 | +8.24% | - | 4.34 |
| 09/28 | 1,937 | 1,990 | 1,916 | 1,982 | +4.48% | 1,656,800 | 2281億2203万 | +7.25% | - | 4.28 |
| 09/27 | 1,935 | 1,955 | 1,890 | 1,897 | -1.91% | 1,287,800 | 2183億3879万 | +3.15% | - | 4.1 |
| 09/26 | 1,900 | 1,962 | 1,885 | 1,934 | +2.6% | 999,500 | 2225億9737万 | +5.57% | - | 4.18 |
| 09/25 | 1,837 | 1,894 | 1,828 | 1,885 | +2.56% | 801,900 | 2169億5763万 | +3.46% | - | 4.07 |
| 09/21 | 1,835 | 1,848 | 1,816 | 1,838 | +1.6% | 1,780,900 | 2115億4807万 | +1.21% | - | 3.97 |
| 09/20 | 1,903 | 1,910 | 1,779 | 1,809 | -4.13% | 1,719,300 | 2082億1026万 | -0.28% | - | 3.91 |
| 09/19 | 1,832 | 1,901 | 1,803 | 1,887 | +4.37% | 1,173,600 | 2171億8782万 | +3.85% | - | 4.08 |
| 09/18 | 1,788 | 1,827 | 1,738 | 1,808 | +0.11% | 815,100 | 2080億9517万 | -0.5% | - | 3.91 |
| 09/14 | 1,806 | 1,829 | 1,792 | 1,806 | +1.52% | 842,700 | 2078億6497万 | -0.77% | - | 3.9 |
| 09/13 | 1,741 | 1,785 | 1,741 | 1,779 | +1.48% | 718,300 | 2047億5736万 | -2.63% | - | 3.84 |
| 09/12 | 1,775 | 1,798 | 1,744 | 1,753 | -0.9% | 771,100 | 2017億6484万 | -4.99% | - | 3.79 |
| 09/11 | 1,825 | 1,845 | 1,749 | 1,769 | -1.94% | 1,285,700 | 2036億639万 | -5.05% | - | 3.82 |
| 09/10 | 1,785 | 1,833 | 1,720 | 1,804 | +1.69% | 1,553,500 | 2076億3478万 | -4.09% | - | 3.9 |
| 09/07 | 1,770 | 1,823 | 1,754 | 1,774 | -0.67% | 949,900 | 2041億8187万 | -6.43% | - | 3.83 |
| 09/06 | 1,850 | 1,859 | 1,784 | 1,786 | -5.4% | 1,283,000 | 2055億6304万 | -6.93% | - | 3.86 |
| 09/05 | 1,926 | 1,951 | 1,874 | 1,888 | -1.56% | 791,900 | 2173億292万 | -2.78% | - | 4.08 |
| 09/04 | 1,884 | 1,921 | 1,869 | 1,918 | +2.4% | 816,000 | 2207億5582万 | -2.19% | - | 4.14 |
| 09/03 | 1,924 | 1,924 | 1,861 | 1,873 | -2.65% | 878,400 | 2155億7646万 | -5.4% | - | 4.05 |
| 08/31 | 1,902 | 1,931 | 1,886 | 1,924 | -0.36% | 980,200 | 2214億4641万 | -3.85% | - | 4.16 |
| 08/30 | 1,894 | 1,937 | 1,878 | 1,931 | +3.93% | 1,575,500 | 2222億5208万 | -4.59% | - | 4.17 |
| 08/29 | 1,837 | 1,878 | 1,828 | 1,858 | +0.76% | 796,000 | 2138億5001万 | -9.32% | - | 4.01 |
| 08/28 | 1,890 | 1,892 | 1,834 | 1,844 | -0.91% | 1,225,600 | 2122億3865万 | -11.3% | - | 3.98 |
| 08/27 | 1,820 | 1,887 | 1,806 | 1,861 | +4.08% | 1,498,600 | 2141億9530万 | -11.55% | - | 4.02 |
| 08/24 | 1,794 | 1,794 | 1,763 | 1,788 | -0.61% | 1,231,200 | 2057億9323万 | -16.17% | - | 3.86 |
| 08/23 | 1,777 | 1,823 | 1,752 | 1,799 | +2.1% | 1,597,200 | 2070億5929万 | -16.94% | - | 3.89 |
| 08/22 | 1,732 | 1,771 | 1,702 | 1,762 | +2.38% | 1,877,400 | 2028億71万 | -19.84% | - | 3.81 |
| 08/21 | 1,677 | 1,737 | 1,664 | 1,721 | +2.08% | 1,496,700 | 1980億8174万 | -22.93% | - | 3.72 |
| 08/20 | 1,723 | 1,762 | 1,623 | 1,686 | -2.77% | 2,137,400 | 1940億5335万 | -25.6% | - | 3.64 |
| 08/17 | 1,752 | 1,764 | 1,710 | 1,734 | -3.24% | 2,515,800 | 1995億7800万 | -24.58% | - | 3.75 |
| 08/16 | 1,825 | 1,838 | 1,784 | 1,792 | -4.38% | 1,356,100 | 2062億5362万 | -23.09% | - | 3.87 |
| 08/15 | 1,889 | 1,890 | 1,837 | 1,874 | -1% | 1,130,800 | 2156億9156万 | -20.49% | - | 4.05 |
| 08/14 | 1,890 | 1,906 | 1,853 | 1,893 | +0.16% | 1,416,500 | 2178億7840万 | -20.56% | - | 4.09 |
| 08/13 | 2,017 | 2,033 | 1,883 | 1,890 | -4.64% | 1,629,400 | 2175億3311万 | -21.58% | - | 4.08 |
| 08/10 | 2,008 | 2,008 | 1,900 | 1,982 | -11.16% | 3,216,600 | 2281億2203万 | -18.57% | - | 4.28 |
| 08/09 | 2,179 | 2,258 | 2,165 | 2,231 | +1.46% | 1,068,200 | 2567億8115万 | -9.01% | - | 4.82 |
| 08/08 | 2,207 | 2,239 | 2,174 | 2,199 | -0.68% | 885,000 | 2530億9805万 | -10.9% | - | 4.75 |
| 08/07 | 2,185 | 2,227 | 2,158 | 2,214 | +1.28% | 1,003,500 | 2548億2450万 | -10.83% | - | 4.78 |
| 08/06 | 2,315 | 2,328 | 2,185 | 2,186 | -6.78% | 1,590,000 | 2516億179万 | -12.42% | - | 4.72 |
