株価チャート
2018/08/03~2018/12/28
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 | 2,770 | 2,770 | 2,770 | 2,770 | 0% | 300 | 302億8995万 | -0.93% | 8.04 | 0.42 |
12/27 | 2,850 | 2,850 | 2,755 | 2,770 | -4.15% | 1,400 | 302億8995万 | -0.93% | 8.04 | 0.42 |
12/26 | 2,999 | 3,000 | 2,890 | 2,890 | -4.62% | 500 | 316億215万 | +3.4% | 8.39 | 0.43 |
12/25 | 3,040 | 3,340 | 2,979 | 3,030 | +6.77% | 4,500 | 331億3305万 | +8.64% | 8.8 | 0.46 |
12/21 | 2,830 | 2,838 | 2,830 | 2,838 | +0.28% | 1,700 | 310億3353万 | +2.2% | 8.24 | 0.43 |
12/20 | 2,812 | 2,834 | 2,808 | 2,830 | +0.35% | 4,300 | 309億4605万 | +2.06% | 8.22 | 0.43 |
12/19 | 2,802 | 2,821 | 2,800 | 2,820 | +0.36% | 28,600 | 308億3670万 | +1.84% | 8.19 | 0.42 |
12/18 | 2,804 | 2,810 | 2,795 | 2,810 | +0.36% | 700 | 307億2735万 | +1.55% | 8.16 | 0.42 |
12/17 | 2,800 | 2,800 | 2,790 | 2,800 | +0.65% | 300 | 306億1800万 | +1.27% | 8.13 | 0.42 |
12/14 | 2,798 | 2,800 | 2,782 | 2,782 | -0.57% | 700 | 304億2117万 | +0.69% | 8.08 | 0.42 |
12/13 | 2,800 | 2,800 | 2,798 | 2,798 | 0% | 2,400 | 305億9613万 | +1.3% | 8.12 | 0.42 |
12/12 | 2,820 | 2,820 | 2,798 | 2,798 | -1.2% | 1,600 | 305億9613万 | +1.38% | 8.12 | 0.42 |
12/11 | 2,850 | 2,850 | 2,832 | 2,832 | +1.14% | 4,300 | 309億6792万 | +2.68% | 8.22 | 0.43 |
12/10 | 2,770 | 2,810 | 2,770 | 2,800 | +1.45% | 7,000 | 306億1800万 | +1.6% | 8.13 | 0.42 |
12/07 | 2,750 | 2,760 | 2,750 | 2,760 | 0% | 300 | 301億8060万 | +0.18% | 8.01 | 0.41 |
12/06 | 2,747 | 2,760 | 2,747 | 2,760 | 0% | 1,800 | 301億8060万 | +0.18% | 8.01 | 0.41 |
12/05 | 2,747 | 2,760 | 2,747 | 2,760 | 0% | 3,700 | 301億8060万 | +0.22% | 8.01 | 0.41 |
12/04 | 2,758 | 2,780 | 2,758 | 2,760 | -0.14% | 3,100 | 301億8060万 | +0.22% | 8.01 | 0.41 |
12/03 | 2,753 | 2,785 | 2,750 | 2,764 | +0.4% | 2,400 | 302億2434万 | +0.4% | 8.02 | 0.42 |
11/30 | 2,758 | 2,780 | 2,753 | 2,753 | -1.33% | 1,800 | 301億405万 | 0% | 7.99 | 0.41 |
11/29 | 2,742 | 2,790 | 2,742 | 2,790 | +1.31% | 1,300 | 305億865万 | +1.31% | 8.1 | 0.42 |
11/28 | 2,740 | 2,756 | 2,740 | 2,754 | +0.44% | 2,900 | 301億1499万 | +0.04% | 8 | 0.41 |
11/27 | 2,769 | 2,770 | 2,731 | 2,742 | -0.98% | 1,000 | 299億8377万 | -0.44% | 7.96 | 0.41 |
11/26 | 2,770 | 2,820 | 2,755 | 2,769 | +1.43% | 4,900 | 302億7901万 | +0.51% | 8.04 | 0.42 |
11/22 | 2,735 | 2,740 | 2,730 | 2,730 | -0.87% | 3,100 | 298億5255万 | -0.91% | 7.93 | 0.41 |
11/21 | 2,701 | 2,755 | 2,701 | 2,754 | +0.25% | 1,000 | 301億1499万 | -0.11% | 8 | 0.41 |
11/20 | 2,760 | 2,760 | 2,747 | 2,747 | +0.26% | 800 | 300億3844万 | -0.36% | 7.97 | 0.41 |
11/19 | 2,732 | 2,740 | 2,730 | 2,740 | +0.37% | 800 | 299億6190万 | -0.65% | 7.95 | 0.41 |
11/16 | 2,730 | 2,754 | 2,730 | 2,730 | 0% | 300 | 298億5255万 | -1.02% | 7.93 | 0.41 |
11/15 | 2,730 | 2,730 | 2,730 | 2,730 | -0.55% | 500 | 298億5255万 | -1.09% | 7.93 | 0.41 |
11/14 | 2,765 | 2,765 | 2,745 | 2,745 | -0.72% | 600 | 300億1657万 | -0.69% | 7.97 | 0.41 |
11/13 | 2,765 | 2,765 | 2,765 | 2,765 | -0.14% | 1,800 | 302億3527万 | -0.14% | 8.03 | 0.42 |
11/12 | 2,779 | 2,779 | 2,769 | 2,769 | +0.73% | 500 | 302億7901万 | -0.07% | 8.04 | 0.42 |
11/09 | 2,750 | 2,750 | 2,749 | 2,749 | 0% | 1,000 | 300億6031万 | -0.83% | 7.98 | 0.41 |
11/08 | 2,749 | 2,750 | 2,749 | 2,749 | +0.04% | 800 | 300億6031万 | -1.08% | 7.98 | 0.41 |
11/07 | 2,761 | 2,761 | 2,748 | 2,748 | -0.47% | 600 | 300億4938万 | -1.33% | 7.98 | 0.41 |
11/06 | 2,762 | 2,762 | 2,761 | 2,761 | -0.68% | 500 | 301億9153万 | -1.07% | 8.02 | 0.41 |
11/05 | 2,760 | 2,789 | 2,760 | 2,780 | +0.72% | 700 | 303億9930万 | -0.61% | 8.07 | 0.42 |
11/02 | 2,760 | 2,760 | 2,760 | 2,760 | -0.18% | 1,000 | 301億8060万 | -1.5% | 8.01 | 0.41 |
11/01 | 2,770 | 2,770 | 2,765 | 2,765 | +0.91% | 300 | 302億3527万 | -1.57% | 8.03 | 0.42 |
10/31 | 2,745 | 2,745 | 2,740 | 2,740 | -0.18% | 1,100 | 299億6190万 | -2.7% | 7.95 | 0.41 |
10/30 | 2,749 | 2,749 | 2,745 | 2,745 | -0.18% | 700 | 300億1657万 | -2.73% | 7.97 | 0.41 |
10/29 | 2,756 | 2,756 | 2,750 | 2,750 | -0.22% | 700 | 300億7125万 | -2.69% | 7.98 | 0.41 |
10/26 | 2,765 | 2,765 | 2,756 | 2,756 | -0.86% | 800 | 301億3686万 | -2.68% | 8 | 0.41 |
10/25 | 2,794 | 2,794 | 2,780 | 2,780 | +0.36% | 2,000 | 303億9930万 | -1.94% | 8.07 | 0.42 |
10/24 | 2,770 | 2,770 | 2,770 | 2,770 | 0% | 300 | 302億8995万 | -2.33% | 8.04 | 0.42 |
10/23 | 2,770 | 2,770 | 2,765 | 2,770 | 0% | 1,800 | 302億8995万 | -2.43% | 8.04 | 0.42 |
10/22 | 2,770 | 2,770 | 2,770 | 2,770 | +0.18% | 200 | 302億8995万 | -2.5% | 8.04 | 0.42 |
10/19 | 2,762 | 2,780 | 2,760 | 2,765 | -0.54% | 1,500 | 302億3527万 | -2.71% | 8.03 | 0.42 |
10/18 | 2,799 | 2,799 | 2,780 | 2,780 | +0.36% | 900 | 303億9930万 | -2.25% | 8.07 | 0.42 |
10/17 | 2,770 | 2,771 | 2,770 | 2,770 | 0% | 300 | 302億8995万 | -2.64% | 8.04 | 0.42 |
10/15 | 2,750 | 2,782 | 2,750 | 2,770 | +1.06% | 1,700 | 302億8995万 | -2.7% | 8.04 | 0.42 |
10/12 | 2,760 | 2,760 | 2,741 | 2,741 | -0.69% | 800 | 299億7283万 | -3.79% | 7.96 | 0.41 |
10/11 | 2,840 | 2,840 | 2,746 | 2,760 | -3.16% | 1,600 | 301億8060万 | -3.23% | 8.01 | 0.41 |
10/10 | 2,858 | 2,858 | 2,850 | 2,850 | -0.35% | 300 | 311億6475万 | -0.07% | 8.27 | 0.43 |
10/09 | 2,860 | 2,860 | 2,860 | 2,860 | +1.74% | 100 | 312億7410万 | +0.39% | 8.3 | 0.43 |
10/05 | 2,810 | 2,840 | 2,810 | 2,811 | +0.04% | 2,100 | 307億3828万 | -1.26% | 8.16 | 0.42 |
10/04 | 2,870 | 2,873 | 2,808 | 2,810 | -3.77% | 2,600 | 307億2735万 | -1.33% | 8.16 | 0.42 |
10/03 | 2,920 | 2,920 | 2,920 | 2,920 | +0.69% | 200 | 319億3020万 | +2.53% | 8.48 | 0.44 |
10/02 | 2,900 | 2,900 | 2,900 | 2,900 | 0% | 100 | 317億1150万 | +1.93% | 8.42 | 0.44 |
10/01 | 2,880 | 2,900 | 2,880 | 2,900 | +0.31% | 500 | 317億1150万 | +2.08% | 8.42 | 0.44 |
09/28 | 2,920 | 2,920 | 2,891 | 2,891 | -0.99% | 800 | 316億1308万 | +1.9% | 8.39 | 0.43 |
09/27 | 2,920 | 2,920 | 2,920 | 2,920 | 0% | 100 | 319億3020万 | +3.07% | 8.48 | 0.44 |
09/26 | 2,930 | 2,930 | 2,920 | 2,920 | -0.95% | 200 | 319億3020万 | +3.22% | 8.48 | 0.44 |
09/25 | 2,948 | 2,948 | 2,948 | 2,948 | +1.73% | 3,200 | 322億3638万 | +4.32% | 8.56 | 0.44 |
09/21 | 2,880 | 2,898 | 2,880 | 2,898 | +1.83% | 800 | 316億8963万 | +2.73% | 8.41 | 0.44 |
09/20 | 2,860 | 2,860 | 2,846 | 2,846 | -1.62% | 400 | 311億2101万 | +0.99% | 8.26 | 0.43 |
09/19 | 2,820 | 2,893 | 2,820 | 2,893 | +2.59% | 500 | 316億3495万 | +2.63% | 8.4 | 0.43 |
09/18 | 2,810 | 2,871 | 2,810 | 2,820 | +0.36% | 3,500 | 308億3670万 | +0.04% | 8.19 | 0.42 |
09/14 | 2,810 | 2,839 | 2,810 | 2,810 | -1.4% | 400 | 307億2735万 | -0.43% | 8.16 | 0.42 |
09/13 | 2,850 | 2,850 | 2,850 | 2,850 | +1.42% | 200 | 311億6475万 | +0.88% | 8.27 | 0.43 |
09/12 | 2,810 | 2,810 | 2,810 | 2,810 | 0% | 200 | 307億2735万 | -0.6% | 8.16 | 0.42 |
09/11 | 2,810 | 2,810 | 2,810 | 2,810 | 0% | 200 | 307億2735万 | -0.74% | 8.16 | 0.42 |
09/10 | 2,810 | 2,810 | 2,810 | 2,810 | 0% | 300 | 307億2735万 | -0.92% | 8.16 | 0.42 |
09/07 | 2,810 | 2,810 | 2,810 | 2,810 | 0% | 100 | 307億2735万 | -1.09% | 8.16 | 0.42 |
09/06 | 2,815 | 2,815 | 2,810 | 2,810 | -0.18% | 200 | 307億2735万 | -1.23% | 8.16 | 0.42 |
09/05 | 2,815 | 2,815 | 2,815 | 2,815 | -0.14% | 300 | 307億8202万 | -1.19% | 8.17 | 0.42 |
09/04 | 2,779 | 2,819 | 2,779 | 2,819 | +2.1% | 400 | 308億2576万 | -1.19% | 8.18 | 0.42 |
09/03 | 2,786 | 2,786 | 2,761 | 2,761 | -0.9% | 1,000 | 301億9153万 | -3.33% | 8.02 | 0.41 |
08/31 | 2,829 | 2,829 | 2,766 | 2,786 | -1.03% | 1,100 | 304億6491万 | -2.72% | 8.09 | 0.42 |
08/30 | 2,829 | 2,829 | 2,815 | 2,815 | -0.49% | 200 | 307億8202万 | -1.92% | 8.17 | 0.42 |
08/29 | 2,829 | 2,829 | 2,829 | 2,829 | +0.68% | 300 | 309億3511万 | -1.6% | 8.21 | 0.42 |
08/28 | 2,835 | 2,835 | 2,810 | 2,810 | -0.88% | 400 | 307億2735万 | -2.5% | 8.16 | 0.42 |
08/27 | 2,820 | 2,835 | 2,820 | 2,835 | +1.25% | 800 | 310億72万 | -1.8% | 8.23 | 0.43 |
08/24 | 2,800 | 2,800 | 2,800 | 2,800 | 0% | 100 | 306億1800万 | -3.15% | 8.13 | 0.42 |
08/23 | 2,812 | 2,812 | 2,800 | 2,800 | -0.43% | 2,200 | 306億1800万 | -3.38% | 8.13 | 0.42 |
08/22 | 2,840 | 2,840 | 2,811 | 2,812 | +0.04% | 600 | 307億4922万 | -3.13% | 8.16 | 0.42 |
08/21 | 2,850 | 2,850 | 2,811 | 2,811 | -1.37% | 200 | 307億3828万 | -3.4% | 8.16 | 0.42 |
08/20 | 2,860 | 2,860 | 2,850 | 2,850 | +1.42% | 400 | 311億6475万 | -2.26% | 8.27 | 0.43 |
08/17 | 2,840 | 2,840 | 2,810 | 2,810 | -1.06% | 700 | 307億2735万 | -3.77% | 8.16 | 0.42 |
08/16 | 2,861 | 2,861 | 2,840 | 2,840 | -1.05% | 200 | 310億5540万 | -2.94% | 8.24 | 0.43 |
08/15 | 2,890 | 2,890 | 2,870 | 2,870 | -0.69% | 300 | 313億8345万 | -2.08% | 8.33 | 0.43 |
08/14 | 2,890 | 2,890 | 2,890 | 2,890 | 0% | 200 | 316億215万 | -1.7% | 8.39 | 0.43 |
08/13 | 2,890 | 2,890 | 2,890 | 2,890 | +0.7% | 100 | 316億215万 | -1.93% | 8.39 | 0.43 |
08/10 | 2,927 | 2,927 | 2,870 | 2,870 | -1.03% | 1,000 | 313億8345万 | -2.81% | 8.33 | 0.43 |
08/09 | 2,934 | 2,934 | 2,900 | 2,900 | -0.41% | 300 | 317億1150万 | -1.93% | 8.42 | 0.44 |
08/08 | 2,930 | 2,930 | 2,912 | 2,912 | -0.92% | 200 | 318億4272万 | -1.72% | 8.45 | 0.44 |
08/07 | 2,915 | 2,955 | 2,910 | 2,939 | +0.14% | 2,000 | 321億3796万 | -1.08% | 8.53 | 0.44 |
08/06 | 2,935 | 2,935 | 2,926 | 2,935 | +0.82% | 800 | 320億9422万 | -1.44% | 8.52 | 0.44 |
08/03 | 2,938 | 2,938 | 2,911 | 2,911 | -0.03% | 1,400 | 318億3178万 | -2.54% | 8.45 | 0.44 |