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 | 2,739 | 2,753 | 2,690 | 2,738 | -1.23% | 70,200 | 787億5817万 | -10.7% | 16.62 | 1.19 |
| 12/27 | 2,727 | 2,812 | 2,687 | 2,772 | +5.68% | 149,800 | 797億3617万 | -10.15% | 16.82 | 1.2 |
| 12/26 | 2,608 | 2,696 | 2,565 | 2,623 | -0.08% | 248,000 | 754億5021万 | -15.52% | 15.92 | 1.14 |
| 12/25 | 2,583 | 2,657 | 2,565 | 2,625 | -4.02% | 384,400 | 755億774万 | -16.21% | 15.93 | 1.14 |
| 12/21 | 2,827 | 2,827 | 2,687 | 2,735 | -1.9% | 221,100 | 786億7187万 | -13.45% | 16.6 | 1.19 |
| 12/20 | 2,867 | 2,885 | 2,765 | 2,788 | -3.4% | 146,500 | 801億9641万 | -12.49% | 16.92 | 1.21 |
| 12/19 | 2,931 | 2,933 | 2,815 | 2,886 | -0.69% | 250,700 | 830億1536万 | -10.07% | 17.51 | 1.25 |
| 12/18 | 2,980 | 2,982 | 2,904 | 2,906 | -3.93% | 122,500 | 835億9066万 | -10.09% | 17.64 | 1.26 |
| 12/17 | 2,971 | 3,080 | 2,959 | 3,025 | +0.97% | 193,300 | 870億1368万 | -7.09% | 18.36 | 1.31 |
| 12/14 | 3,050 | 3,050 | 2,977 | 2,996 | -2.09% | 149,800 | 861億7950万 | -8.52% | 18.18 | 1.3 |
| 12/13 | 3,075 | 3,075 | 2,997 | 3,060 | +0.33% | 110,800 | 880億2045万 | -7.16% | 18.57 | 1.33 |
| 12/12 | 2,990 | 3,085 | 2,990 | 3,050 | +3.15% | 192,100 | 877億3280万 | -7.94% | 18.51 | 1.32 |
| 12/11 | 3,120 | 3,125 | 2,952 | 2,957 | -5.22% | 139,100 | 850億5767万 | -11.25% | 17.95 | 1.28 |
| 12/10 | 3,155 | 3,165 | 3,090 | 3,120 | -2.65% | 92,900 | 897億4634万 | -6.92% | 18.93 | 1.35 |
| 12/07 | 3,170 | 3,215 | 3,150 | 3,205 | +1.26% | 71,600 | 921億9135万 | -4.9% | 19.45 | 1.39 |
| 12/06 | 3,260 | 3,260 | 3,145 | 3,165 | -3.8% | 167,000 | 910億4076万 | -6.55% | 19.21 | 1.37 |
| 12/05 | 3,255 | 3,300 | 3,210 | 3,290 | -0.9% | 113,700 | 946億3636万 | -3.8% | 19.97 | 1.43 |
| 12/04 | 3,465 | 3,465 | 3,315 | 3,320 | -3.63% | 100,500 | 954億9931万 | -3.49% | 20.15 | 1.44 |
| 12/03 | 3,425 | 3,465 | 3,410 | 3,445 | +1.17% | 86,500 | 990億9492万 | -0.35% | 20.91 | 1.49 |
| 11/30 | 3,350 | 3,405 | 3,335 | 3,405 | +1.64% | 70,700 | 979億4432万 | -1.9% | 20.66 | 1.48 |
| 11/29 | 3,365 | 3,385 | 3,325 | 3,350 | +0.45% | 91,100 | 963億6226万 | -3.98% | 20.33 | 1.45 |
| 11/28 | 3,365 | 3,365 | 3,320 | 3,335 | -0.3% | 86,600 | 959億3078万 | -5.17% | 20.24 | 1.45 |
| 11/27 | 3,330 | 3,360 | 3,315 | 3,345 | +2.14% | 61,600 | 962億1843万 | -5.56% | 20.3 | 1.45 |
| 11/26 | 3,235 | 3,295 | 3,235 | 3,275 | +1.24% | 67,000 | 942億489万 | -8.29% | 19.88 | 1.42 |
| 11/22 | 3,210 | 3,250 | 3,170 | 3,235 | +0.78% | 80,700 | 930億5430万 | -10.21% | 19.63 | 1.4 |
| 11/21 | 3,200 | 3,230 | 3,170 | 3,210 | -1.83% | 77,800 | 923億3518万 | -11.76% | 19.48 | 1.39 |
| 11/20 | 3,295 | 3,295 | 3,260 | 3,270 | -1.65% | 55,800 | 940億6107万 | -10.97% | 19.85 | 1.42 |
| 11/19 | 3,270 | 3,325 | 3,255 | 3,325 | +0.76% | 110,600 | 956億4313万 | -10.16% | 20.18 | 1.44 |
| 11/16 | 3,370 | 3,380 | 3,290 | 3,300 | -2.51% | 98,600 | 949億2401万 | -11.5% | 20.03 | 1.43 |
| 11/15 | 3,355 | 3,385 | 3,320 | 3,385 | +0.3% | 89,700 | 973億6903万 | -9.95% | 20.54 | 1.47 |
| 11/14 | 3,405 | 3,445 | 3,370 | 3,375 | -1.89% | 88,300 | 970億8138万 | -10.88% | 20.48 | 1.46 |
| 11/13 | 3,480 | 3,490 | 3,430 | 3,440 | -1.85% | 86,300 | 989億5109万 | -9.99% | 20.88 | 1.49 |
| 11/12 | 3,490 | 3,545 | 3,490 | 3,505 | -0.43% | 47,500 | 1008億2081万 | -9.06% | 21.27 | 1.52 |
| 11/09 | 3,505 | 3,580 | 3,490 | 3,520 | +0.14% | 97,700 | 1012億5228万 | -9.42% | 21.36 | 1.53 |
| 11/08 | 3,550 | 3,565 | 3,485 | 3,515 | +0.57% | 103,000 | 1011億846万 | -10.29% | 21.33 | 1.53 |
| 11/07 | 3,500 | 3,535 | 3,475 | 3,495 | -0.29% | 130,300 | 1005億3316万 | -11.56% | 21.21 | 1.52 |
| 11/06 | 3,500 | 3,540 | 3,485 | 3,505 | +1.15% | 67,100 | 1008億2081万 | -12.11% | 21.27 | 1.52 |
| 11/05 | 3,560 | 3,560 | 3,460 | 3,465 | -2.67% | 144,300 | 996億7021万 | -13.96% | 21.03 | 1.5 |
| 11/02 | 3,670 | 3,685 | 3,555 | 3,560 | -2.47% | 212,800 | 1024億288万 | -12.4% | 21.61 | 1.54 |
| 11/01 | 3,805 | 3,805 | 3,555 | 3,650 | -8.52% | 341,800 | 1049億9171万 | -10.82% | 22.15 | 1.58 |
| 10/31 | 3,870 | 4,020 | 3,870 | 3,990 | +5.28% | 110,500 | 1147億7176万 | -3.11% | 24.21 | 1.73 |
| 10/30 | 3,700 | 3,860 | 3,700 | 3,790 | +1.2% | 112,800 | 1090億1879万 | -8.28% | 23 | 1.64 |
| 10/29 | 3,720 | 3,840 | 3,720 | 3,745 | -1.19% | 69,400 | 1077億2437万 | -9.76% | 22.73 | 1.62 |
| 10/26 | 3,880 | 3,905 | 3,760 | 3,790 | -1.69% | 99,300 | 1090億1879万 | -9.05% | 23 | 1.64 |
| 10/25 | 3,900 | 3,930 | 3,845 | 3,855 | -4.46% | 82,500 | 1108億8851万 | -7.82% | 23.4 | 1.67 |
| 10/24 | 3,960 | 4,045 | 3,950 | 4,035 | +1.51% | 44,900 | 1160億6618万 | -3.77% | 24.49 | 1.75 |
| 10/23 | 4,030 | 4,055 | 3,975 | 3,975 | -2.21% | 38,300 | 1143億4029万 | -5.29% | 24.12 | 1.72 |
| 10/22 | 4,045 | 4,100 | 4,010 | 4,065 | -0.12% | 28,700 | 1169億2913万 | -3.28% | 24.67 | 1.76 |
| 10/19 | 4,070 | 4,080 | 4,040 | 4,070 | -1.09% | 24,900 | 1170億7295万 | -3.14% | 24.7 | 1.77 |
| 10/18 | 4,120 | 4,140 | 4,090 | 4,115 | +0.73% | 38,600 | 1183億6737万 | -2.12% | 24.97 | 1.79 |
| 10/17 | 4,000 | 4,085 | 4,000 | 4,085 | +2.77% | 39,900 | 1175億442万 | -2.81% | 24.79 | 1.77 |
| 10/16 | 3,985 | 4,020 | 3,945 | 3,975 | -1% | 57,700 | 1143億4029万 | -5.45% | 24.12 | 1.72 |
| 10/15 | 4,050 | 4,060 | 3,980 | 4,015 | -1.11% | 57,100 | 1154億9088万 | -4.63% | 24.37 | 1.74 |
| 10/12 | 4,050 | 4,080 | 4,020 | 4,060 | -0.25% | 54,100 | 1167億8530万 | -3.77% | 24.64 | 1.76 |
| 10/11 | 4,095 | 4,120 | 4,030 | 4,070 | -4.35% | 100,600 | 1170億7295万 | -3.81% | 24.7 | 1.77 |
| 10/10 | 4,260 | 4,310 | 4,220 | 4,255 | +0.12% | 53,700 | 1223億9445万 | +0.31% | 25.82 | 1.85 |
| 10/09 | 4,260 | 4,275 | 4,175 | 4,250 | -0.93% | 68,700 | 1222億5062万 | +0.12% | 25.79 | 1.84 |
| 10/05 | 4,305 | 4,330 | 4,260 | 4,290 | -0.92% | 53,600 | 1234億122万 | +1.01% | 26.04 | 1.86 |
| 10/04 | 4,435 | 4,435 | 4,280 | 4,330 | -0.92% | 78,800 | 1245億5181万 | +1.95% | 26.28 | 1.88 |
| 10/03 | 4,360 | 4,390 | 4,325 | 4,370 | -0.68% | 56,200 | 1257億241万 | +2.92% | 26.52 | 1.9 |
| 10/02 | 4,505 | 4,505 | 4,385 | 4,400 | -1.68% | 100,700 | 1265億6535万 | +3.85% | 26.7 | 1.91 |
| 10/01 | 4,380 | 4,520 | 4,380 | 4,475 | +2.29% | 144,900 | 1287億2272万 | +5.97% | 27.16 | 1.94 |
| 09/28 | 4,300 | 4,395 | 4,300 | 4,375 | +1.74% | 76,200 | 1258億4623万 | +4.19% | 26.55 | 1.9 |
| 09/27 | 4,310 | 4,405 | 4,285 | 4,300 | +0.47% | 111,300 | 1236億8887万 | +3.04% | 26.1 | 1.87 |
| 09/26 | 4,330 | 4,400 | 4,275 | 4,280 | -1.15% | 180,400 | 1231億1357万 | +3.11% | 25.97 | 1.86 |
| 09/25 | 4,230 | 4,330 | 4,230 | 4,330 | +2% | 96,700 | 1245億5181万 | +4.79% | 26.28 | 1.88 |
| 09/21 | 4,200 | 4,305 | 4,185 | 4,245 | +1.68% | 94,100 | 1221億680万 | +3.23% | 25.76 | 1.84 |
| 09/20 | 4,140 | 4,200 | 4,095 | 4,175 | +0.6% | 68,800 | 1200億9326万 | +1.9% | 25.34 | 1.81 |
| 09/19 | 4,185 | 4,185 | 4,100 | 4,150 | +0.24% | 96,600 | 1193億7414万 | +1.54% | 25.19 | 1.8 |
| 09/18 | 4,125 | 4,185 | 4,075 | 4,140 | +0.12% | 87,200 | 1190億8649万 | +1.45% | 25.13 | 1.8 |
| 09/14 | 4,135 | 4,170 | 4,110 | 4,135 | +0.36% | 49,100 | 1189億4267万 | +1.55% | 25.09 | 1.79 |
| 09/13 | 4,035 | 4,160 | 4,035 | 4,120 | +1.85% | 69,900 | 1185億1119万 | +1.3% | 25 | 1.79 |
| 09/12 | 4,110 | 4,120 | 4,000 | 4,045 | -1.58% | 61,200 | 1163億5383万 | -0.47% | 24.55 | 1.76 |
| 09/11 | 4,105 | 4,125 | 4,050 | 4,110 | +0.12% | 43,800 | 1182億2354万 | +1.13% | 24.94 | 1.78 |
| 09/10 | 4,095 | 4,140 | 4,090 | 4,105 | +0.24% | 34,800 | 1180億7972万 | +1.06% | 24.91 | 1.78 |
| 09/07 | 4,060 | 4,105 | 4,020 | 4,095 | -0.85% | 74,800 | 1177億9207万 | +0.81% | 24.85 | 1.78 |
| 09/06 | 4,180 | 4,210 | 4,100 | 4,130 | -2.71% | 108,800 | 1187億9884万 | +1.52% | 25.06 | 1.79 |
| 09/05 | 4,350 | 4,350 | 4,230 | 4,245 | -2.64% | 77,000 | 1221億680万 | +4.02% | 25.76 | 1.84 |
| 09/04 | 4,310 | 4,385 | 4,310 | 4,360 | +0.58% | 77,400 | 1254億1476万 | +6.45% | 26.46 | 1.89 |
| 09/03 | 4,340 | 4,350 | 4,200 | 4,335 | 0% | 95,200 | 1246億9564万 | +5.65% | 26.31 | 1.88 |
| 08/31 | 4,290 | 4,365 | 4,250 | 4,335 | +0.81% | 85,700 | 1246億9564万 | +5.32% | 26.31 | 1.88 |
| 08/30 | 4,295 | 4,380 | 4,245 | 4,300 | 0% | 141,100 | 1236億8887万 | +4.19% | 26.1 | 1.87 |
| 08/29 | 4,285 | 4,320 | 4,190 | 4,300 | +0.35% | 115,100 | 1236億8887万 | +3.89% | 26.1 | 1.87 |
| 08/28 | 4,205 | 4,295 | 4,170 | 4,285 | +2.88% | 200,700 | 1232億5739万 | +3.25% | 26.01 | 1.86 |
| 08/27 | 4,040 | 4,190 | 3,980 | 4,165 | +3.35% | 210,700 | 1198億561万 | +0.05% | 25.28 | 1.81 |
| 08/24 | 3,920 | 4,075 | 3,855 | 4,030 | +4% | 149,000 | 1159億2236万 | -3.61% | 24.46 | 1.75 |
| 08/23 | 3,720 | 3,895 | 3,720 | 3,875 | +3.89% | 105,900 | 1114億6380万 | -7.74% | 23.52 | 1.68 |
| 08/22 | 3,760 | 3,760 | 3,700 | 3,730 | -0.8% | 67,500 | 1072億9290万 | -11.84% | 22.64 | 1.62 |
| 08/21 | 3,780 | 3,785 | 3,725 | 3,760 | -0.79% | 61,700 | 1081億5585万 | -12.01% | 22.82 | 1.63 |
| 08/20 | 3,885 | 3,890 | 3,785 | 3,790 | -1.56% | 50,100 | 1090億1879万 | -12.04% | 23 | 1.64 |
| 08/17 | 3,880 | 3,880 | 3,825 | 3,850 | 0% | 47,100 | 1107億4468万 | -11.35% | 23.37 | 1.67 |
| 08/16 | 3,890 | 3,910 | 3,810 | 3,850 | -2.28% | 85,600 | 1107億4468万 | -11.9% | 23.37 | 1.67 |
| 08/15 | 3,990 | 4,005 | 3,905 | 3,940 | -1.13% | 56,100 | 1133億3352万 | -10.27% | 23.91 | 1.71 |
| 08/14 | 3,920 | 4,010 | 3,920 | 3,985 | +1.79% | 46,100 | 1146億2794万 | -9.66% | 24.18 | 1.73 |
| 08/13 | 4,030 | 4,050 | 3,915 | 3,915 | -2.85% | 82,800 | 1126億1440万 | -11.67% | 23.76 | 1.7 |
| 08/10 | 4,050 | 4,055 | 4,005 | 4,030 | +0.12% | 83,300 | 1159億2236万 | -9.54% | 24.46 | 1.75 |
| 08/09 | 4,060 | 4,070 | 4,005 | 4,025 | -0.74% | 93,300 | 1157億7853万 | -10.06% | 24.43 | 1.75 |
| 08/08 | 4,070 | 4,110 | 4,040 | 4,055 | -0.12% | 129,300 | 1166億4148万 | -9.87% | 24.61 | 1.76 |
| 08/07 | 4,090 | 4,130 | 4,030 | 4,060 | -0.85% | 138,500 | 1167億8530万 | -10.22% | 24.64 | 1.76 |
| 08/06 | 4,315 | 4,315 | 4,080 | 4,095 | -3.76% | 282,500 | 1177億9207万 | -9.9% | 24.85 | 1.78 |
