株価チャート
2018/08/03～2018/12/27
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 |
| 12/27 | 4,730 | 4,795 | 4,710 | 4,720 | +1.29% | 3,400 | 301億4897万 | -5.41% | 39.1 | 1.1 |
| 12/26 | 4,735 | 4,815 | 4,650 | 4,660 | -3.32% | 9,200 | 297億6572万 | -6.8% | 38.6 | 1.08 |
| 12/25 | 4,890 | 5,010 | 4,820 | 4,820 | -3.12% | 12,800 | 307億8772万 | -3.87% | 39.93 | 1.12 |
| 12/21 | 4,990 | 4,990 | 4,955 | 4,975 | -0.3% | 5,500 | 317億7778万 | -0.92% | 41.21 | 1.15 |
| 12/20 | 5,000 | 5,010 | 4,990 | 4,990 | -0.4% | 5,700 | 318億7359万 | -0.64% | 41.34 | 1.16 |
| 12/19 | 5,010 | 5,030 | 5,010 | 5,010 | -0.2% | 2,700 | 320億134万 | -0.22% | 41.5 | 1.16 |
| 12/18 | 5,020 | 5,030 | 5,020 | 5,020 | 0% | 2,500 | 320億6521万 | +0.04% | 41.58 | 1.17 |
| 12/17 | 5,020 | 5,040 | 5,010 | 5,020 | -0.4% | 1,900 | 320億6521万 | +0.06% | 41.58 | 1.17 |
| 12/14 | 5,020 | 5,040 | 5,020 | 5,040 | +0.4% | 3,100 | 321億9296万 | +0.48% | 41.75 | 1.17 |
| 12/13 | 5,020 | 5,040 | 5,020 | 5,020 | 0% | 900 | 320億6521万 | +0.1% | 41.58 | 1.17 |
| 12/12 | 5,040 | 5,050 | 5,020 | 5,020 | -0.4% | 2,500 | 320億6521万 | +0.14% | 41.58 | 1.17 |
| 12/11 | 5,040 | 5,040 | 5,020 | 5,040 | -0.2% | 1,700 | 321億9296万 | +0.56% | 41.75 | 1.17 |
| 12/10 | 5,050 | 5,050 | 5,030 | 5,050 | 0% | 1,700 | 322億5684万 | +0.82% | 41.83 | 1.17 |
| 12/07 | 5,040 | 5,060 | 5,030 | 5,050 | 0% | 2,100 | 322億5684万 | +0.92% | 41.83 | 1.17 |
| 12/06 | 5,040 | 5,060 | 5,040 | 5,050 | 0% | 900 | 322億5684万 | +1.04% | 41.83 | 1.17 |
| 12/05 | 5,050 | 5,060 | 5,030 | 5,050 | -0.2% | 1,600 | 322億5684万 | +1.14% | 41.83 | 1.17 |
| 12/04 | 5,050 | 5,060 | 5,030 | 5,060 | +0.4% | 1,400 | 323億2071万 | +1.44% | 41.92 | 1.17 |
| 12/03 | 5,040 | 5,050 | 5,030 | 5,040 | +0.2% | 1,900 | 321億9296万 | +1.18% | 41.75 | 1.17 |
| 11/30 | 5,040 | 5,040 | 5,030 | 5,030 | 0% | 1,200 | 321億2909万 | +1.11% | 41.67 | 1.17 |
| 11/29 | 5,040 | 5,070 | 5,020 | 5,030 | -0.2% | 3,500 | 321億2909万 | +1.17% | 41.67 | 1.17 |
| 11/28 | 5,020 | 5,040 | 5,010 | 5,040 | +0.2% | 1,200 | 321億9296万 | +1.39% | 41.75 | 1.17 |
| 11/27 | 5,010 | 5,030 | 5,000 | 5,030 | +0.4% | 1,400 | 321億2909万 | +1.23% | 41.67 | 1.17 |
| 11/26 | 5,010 | 5,010 | 5,010 | 5,010 | 0% | 800 | 320億134万 | +0.87% | 41.5 | 1.16 |
| 11/22 | 5,000 | 5,010 | 5,000 | 5,010 | +0.91% | 1,400 | 320億134万 | +0.89% | 41.5 | 1.16 |
| 11/21 | 4,970 | 5,000 | 4,965 | 4,965 | -0.2% | 900 | 317億1390万 | -0.04% | 41.13 | 1.15 |
| 11/20 | 5,000 | 5,000 | 4,975 | 4,975 | -0.5% | 1,000 | 317億7778万 | +0.14% | 41.21 | 1.15 |
| 11/19 | 5,000 | 5,000 | 4,975 | 5,000 | +0.1% | 1,300 | 319億3747万 | +0.62% | 41.42 | 1.16 |
| 11/16 | 4,995 | 5,000 | 4,965 | 4,995 | 0% | 1,300 | 319億553万 | +0.52% | 41.38 | 1.16 |
| 11/15 | 4,950 | 5,000 | 4,950 | 4,995 | +0.5% | 1,800 | 319億553万 | +0.52% | 41.38 | 1.16 |
| 11/14 | 5,000 | 5,000 | 4,970 | 4,970 | +0.4% | 600 | 317億4584万 | +0.04% | 41.17 | 1.15 |
| 11/13 | 4,985 | 4,985 | 4,945 | 4,950 | -0.8% | 2,000 | 316億1809万 | -0.38% | 41 | 1.15 |
| 11/12 | 5,000 | 5,010 | 4,990 | 4,990 | -0.1% | 2,000 | 318億7359万 | +0.42% | 41.34 | 1.16 |
| 11/09 | 4,995 | 5,000 | 4,985 | 4,995 | -0.3% | 1,200 | 319億553万 | +0.5% | 41.38 | 1.16 |
| 11/08 | 4,980 | 5,020 | 4,975 | 5,010 | +0.6% | 1,900 | 320億134万 | +0.78% | 41.5 | 1.16 |
| 11/07 | 4,985 | 4,990 | 4,980 | 4,980 | +0.1% | 800 | 318億972万 | +0.2% | 41.25 | 1.16 |
| 11/06 | 4,975 | 4,980 | 4,975 | 4,975 | +0.2% | 800 | 317億7778万 | +0.08% | 41.21 | 1.15 |
| 11/05 | 4,940 | 4,965 | 4,940 | 4,965 | +0.81% | 400 | 317億1390万 | -0.12% | 41.13 | 1.15 |
| 11/02 | 4,920 | 4,985 | 4,920 | 4,925 | +0.2% | 1,400 | 314億5840万 | -0.99% | 40.8 | 1.14 |
| 11/01 | 4,925 | 4,925 | 4,915 | 4,915 | -0.1% | 500 | 313億9453万 | -1.25% | 40.71 | 1.14 |
| 10/31 | 4,935 | 4,985 | 4,920 | 4,920 | +0.1% | 2,600 | 314億2647万 | -1.26% | 40.76 | 1.14 |
| 10/30 | 4,890 | 4,920 | 4,875 | 4,915 | +0.51% | 1,800 | 313億9453万 | -1.42% | 40.71 | 1.14 |
| 10/29 | 4,935 | 4,935 | 4,890 | 4,890 | -0.2% | 2,200 | 312億3484万 | -1.98% | 40.51 | 1.14 |
| 10/26 | 4,990 | 4,990 | 4,900 | 4,900 | -1.21% | 2,600 | 312億9872万 | -1.78% | 40.59 | 1.14 |
| 10/25 | 4,980 | 4,980 | 4,900 | 4,960 | -0.5% | 3,100 | 316億8197万 | -0.58% | 41.09 | 1.15 |
| 10/24 | 4,980 | 4,990 | 4,980 | 4,985 | -0.1% | 500 | 318億4165万 | 0% | 41.29 | 1.16 |
| 10/23 | 5,010 | 5,020 | 4,990 | 4,990 | 0% | 1,500 | 318億7359万 | +0.18% | 41.34 | 1.16 |
| 10/22 | 4,990 | 4,990 | 4,990 | 4,990 | 0% | 100 | 318億7359万 | +0.28% | 41.34 | 1.16 |
| 10/19 | 4,990 | 4,990 | 4,990 | 4,990 | -0.6% | 1,000 | 318億7359万 | +0.4% | 41.34 | 1.16 |
| 10/18 | 4,995 | 5,020 | 4,995 | 5,020 | +0.6% | 1,200 | 320億6521万 | +1.13% | 41.58 | 1.17 |
| 10/17 | 5,000 | 5,010 | 4,990 | 4,990 | -0.2% | 1,000 | 318億7359万 | +0.65% | 41.34 | 1.16 |
| 10/16 | 5,000 | 5,000 | 4,975 | 5,000 | -0.4% | 1,200 | 319億3747万 | +0.95% | 41.42 | 1.16 |
| 10/15 | 4,990 | 5,020 | 4,980 | 5,020 | +0.6% | 2,500 | 320億6521万 | +1.46% | 41.58 | 1.17 |
| 10/12 | 4,975 | 5,000 | 4,975 | 4,990 | +0.3% | 1,300 | 318億7359万 | +0.97% | 41.34 | 1.16 |
| 10/11 | 5,000 | 5,000 | 4,970 | 4,975 | -0.2% | 1,800 | 317億7778万 | +0.77% | 41.21 | 1.15 |
| 10/10 | 5,000 | 5,010 | 4,985 | 4,985 | +0.5% | 400 | 318億4165万 | +1.05% | 41.29 | 1.16 |
| 10/09 | 5,020 | 5,030 | 4,960 | 4,960 | -1% | 1,900 | 316億8197万 | +0.65% | 41.09 | 1.15 |
| 10/05 | 4,970 | 5,010 | 4,970 | 5,010 | 0% | 800 | 320億134万 | +1.73% | 41.5 | 1.16 |
| 10/04 | 5,000 | 5,010 | 4,975 | 5,010 | +0.4% | 1,600 | 320億134万 | +1.85% | 41.5 | 1.16 |
| 10/03 | 5,000 | 5,020 | 4,990 | 4,990 | -0.4% | 800 | 318億7359万 | +1.55% | 41.34 | 1.16 |
| 10/02 | 4,995 | 5,010 | 4,980 | 5,010 | +0.6% | 1,200 | 320億134万 | +2.08% | 41.5 | 1.16 |
| 10/01 | 4,965 | 4,980 | 4,965 | 4,980 | -0.8% | 700 | 318億972万 | +1.59% | 41.25 | 1.16 |
| 09/28 | 4,970 | 5,020 | 4,970 | 5,020 | +0.4% | 2,600 | 320億6521万 | +2.51% | 41.58 | 1.17 |
| 09/27 | 5,030 | 5,060 | 5,000 | 5,000 | -1.38% | 2,000 | 319億3747万 | +2.25% | 41.42 | 1.16 |
| 09/26 | 5,000 | 5,070 | 5,000 | 5,070 | +1.4% | 5,600 | 323億8459万 | +3.81% | 42 | 1.18 |
| 09/25 | 4,985 | 5,000 | 4,945 | 5,000 | +0.3% | 3,700 | 319億3747万 | +2.54% | 41.42 | 1.16 |
| 09/21 | 4,920 | 4,985 | 4,920 | 4,985 | +1.73% | 1,300 | 318億4165万 | +2.36% | 41.29 | 1.16 |
| 09/20 | 4,900 | 4,995 | 4,900 | 4,900 | +0.31% | 2,300 | 312億9872万 | +0.74% | 40.59 | 1.14 |
| 09/19 | 4,900 | 4,910 | 4,885 | 4,885 | +0.1% | 1,700 | 312億290万 | +0.47% | 40.47 | 1.13 |
| 09/18 | 4,900 | 4,900 | 4,840 | 4,880 | +0.31% | 1,300 | 311億7097万 | +0.41% | 40.42 | 1.13 |
| 09/14 | 4,835 | 4,875 | 4,835 | 4,865 | -0.1% | 1,500 | 310億7515万 | +0.14% | 40.3 | 1.13 |
| 09/13 | 4,830 | 4,870 | 4,820 | 4,870 | +0.72% | 1,100 | 311億709万 | +0.25% | 40.34 | 1.13 |
| 09/12 | 4,860 | 4,860 | 4,830 | 4,835 | -0.51% | 1,900 | 308億8353万 | -0.45% | 40.05 | 1.12 |
| 09/11 | 4,850 | 4,860 | 4,850 | 4,860 | 0% | 500 | 310億4322万 | +0.06% | 40.26 | 1.13 |
| 09/10 | 4,860 | 4,860 | 4,855 | 4,860 | 0% | 600 | 310億4322万 | +0.08% | 40.26 | 1.13 |
| 09/07 | 4,865 | 4,865 | 4,860 | 4,860 | -0.31% | 300 | 310億4322万 | +0.1% | 40.26 | 1.13 |
| 09/06 | 4,870 | 4,875 | 4,865 | 4,875 | 0% | 900 | 311億3903万 | +0.41% | 40.38 | 1.13 |
| 09/05 | 4,875 | 4,875 | 4,870 | 4,875 | 0% | 1,300 | 311億3903万 | +0.43% | 40.38 | 1.13 |
| 09/04 | 4,875 | 4,875 | 4,870 | 4,875 | 0% | 1,700 | 311億3903万 | +0.47% | 40.38 | 1.13 |
| 09/03 | 4,860 | 4,875 | 4,860 | 4,875 | +0.41% | 800 | 311億3903万 | +0.49% | 40.38 | 1.13 |
| 08/31 | 4,855 | 4,855 | 4,855 | 4,855 | -0.41% | 700 | 310億1128万 | +0.1% | 40.22 | 1.13 |
| 08/30 | 4,875 | 4,875 | 4,875 | 4,875 | 0% | 100 | 311億3903万 | +0.54% | 40.38 | 1.13 |
| 08/29 | 4,850 | 4,875 | 4,850 | 4,875 | +0.1% | 700 | 311億3903万 | +0.6% | 40.38 | 1.13 |
| 08/28 | 4,870 | 4,870 | 4,870 | 4,870 | +0.41% | 1,000 | 311億709万 | +0.54% | 40.34 | 1.13 |
| 08/27 | 4,850 | 4,850 | 4,850 | 4,850 | 0% | 300 | 309億7934万 | +0.17% | 40.18 | 1.13 |
| 08/24 | 4,855 | 4,860 | 4,850 | 4,850 | -0.1% | 800 | 309億7934万 | +0.21% | 40.18 | 1.13 |
| 08/23 | 4,865 | 4,865 | 4,855 | 4,855 | -0.1% | 1,100 | 310億1128万 | +0.33% | 40.22 | 1.13 |
| 08/22 | 4,855 | 4,860 | 4,840 | 4,860 | +0.31% | 600 | 310億4322万 | +0.43% | 40.26 | 1.13 |
| 08/21 | 4,840 | 4,845 | 4,840 | 4,845 | -0.21% | 300 | 309億4740万 | +0.12% | 40.13 | 1.12 |
| 08/20 | 4,870 | 4,875 | 4,855 | 4,855 | -0.21% | 1,400 | 310億1128万 | +0.33% | 40.22 | 1.13 |
| 08/17 | 4,835 | 4,865 | 4,835 | 4,865 | +0.62% | 900 | 310億7515万 | +0.54% | 40.3 | 1.13 |
| 08/16 | 4,850 | 4,850 | 4,835 | 4,835 | 0% | 1,100 | 308億8353万 | -0.08% | 40.05 | 1.12 |
| 08/15 | 4,840 | 4,855 | 4,835 | 4,835 | -0.21% | 900 | 308億8353万 | -0.12% | 40.05 | 1.12 |
| 08/14 | 4,860 | 4,860 | 4,835 | 4,845 | +0.31% | 1,100 | 309億4740万 | +0.06% | 40.13 | 1.12 |
| 08/13 | 4,865 | 4,865 | 4,830 | 4,830 | -0.72% | 1,200 | 308億5159万 | -0.29% | 40.01 | 1.12 |
| 08/10 | 4,835 | 4,865 | 4,835 | 4,865 | +0.52% | 400 | 310億7515万 | +0.41% | 40.3 | 1.13 |
| 08/09 | 4,835 | 4,870 | 4,835 | 4,840 | +0.1% | 1,100 | 309億1547万 | -0.12% | 40.09 | 1.12 |
| 08/08 | 4,835 | 4,845 | 4,835 | 4,835 | -0.1% | 500 | 308億8353万 | -0.27% | 40.05 | 1.12 |
| 08/07 | 4,840 | 4,840 | 4,840 | 4,840 | 0% | 900 | 309億1547万 | -0.23% | 40.09 | 1.12 |
| 08/06 | 4,860 | 4,860 | 4,840 | 4,840 | -0.41% | 2,000 | 309億1547万 | -0.27% | 40.09 | 1.12 |
| 08/03 | 4,855 | 4,860 | 4,850 | 4,860 | +0.41% | 600 | 310億4322万 | +0.08% | 40.26 | 1.13 |
