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 | 1,666 | 1,675 | 1,660 | 1,661 | -0.78% | 2,600 | 170億6121万 | -6.95% | 5.85 | 0.88 |
| 12/27 | 1,672 | 1,674 | 1,651 | 1,674 | +2.57% | 1,800 | 171億9474万 | -6.38% | 5.9 | 0.89 |
| 12/26 | 1,600 | 1,662 | 1,600 | 1,632 | +0.8% | 2,500 | 167億6333万 | -8.88% | 5.75 | 0.87 |
| 12/25 | 1,685 | 1,685 | 1,550 | 1,619 | -5.87% | 9,700 | 166億2980万 | -9.91% | 5.7 | 0.86 |
| 12/21 | 1,738 | 1,739 | 1,710 | 1,720 | -1.71% | 3,600 | 176億6723万 | -4.5% | 6.06 | 0.91 |
| 12/20 | 1,807 | 1,821 | 1,750 | 1,750 | -1.02% | 6,400 | 179億7538万 | -2.78% | 6.16 | 0.93 |
| 12/19 | 1,767 | 1,794 | 1,754 | 1,768 | -2.16% | 3,600 | 181億6027万 | -1.72% | 6.23 | 0.94 |
| 12/18 | 1,802 | 1,815 | 1,802 | 1,807 | -0.77% | 2,500 | 185億6087万 | +0.56% | 6.36 | 0.96 |
| 12/17 | 1,803 | 1,822 | 1,803 | 1,821 | 0% | 2,400 | 187億467万 | +1.56% | 6.41 | 0.97 |
| 12/14 | 1,821 | 1,825 | 1,812 | 1,821 | +0.33% | 1,900 | 187億467万 | +1.79% | 6.41 | 0.97 |
| 12/13 | 1,819 | 1,819 | 1,810 | 1,815 | -0.17% | 1,800 | 186億4304万 | +1.74% | 6.39 | 0.96 |
| 12/12 | 1,800 | 1,818 | 1,800 | 1,818 | +1% | 2,500 | 186億7386万 | +2.13% | 6.4 | 0.97 |
| 12/11 | 1,800 | 1,815 | 1,800 | 1,800 | -1.04% | 1,000 | 184億8897万 | +1.35% | 6.34 | 0.96 |
| 12/10 | 1,820 | 1,820 | 1,791 | 1,819 | -0.38% | 1,900 | 186億8413万 | +2.59% | 6.41 | 0.97 |
| 12/07 | 1,827 | 1,828 | 1,826 | 1,826 | -0.22% | 1,000 | 187億5603万 | +3.22% | 6.43 | 0.97 |
| 12/06 | 1,830 | 1,834 | 1,818 | 1,830 | -0.22% | 1,700 | 187億9712万 | +3.74% | 6.45 | 0.97 |
| 12/05 | 1,821 | 1,838 | 1,820 | 1,834 | -0.38% | 2,900 | 188億3820万 | +4.26% | 6.46 | 0.97 |
| 12/04 | 1,840 | 1,841 | 1,825 | 1,841 | +0.05% | 3,600 | 189億1010万 | +4.96% | 6.48 | 0.98 |
| 12/03 | 1,839 | 1,851 | 1,832 | 1,840 | +0.05% | 4,400 | 188億9983万 | +5.2% | 6.48 | 0.98 |
| 11/30 | 1,835 | 1,845 | 1,813 | 1,839 | -0.05% | 3,300 | 188億8956万 | +5.39% | 6.48 | 0.98 |
| 11/29 | 1,783 | 1,845 | 1,783 | 1,840 | +2.22% | 6,500 | 188億9983万 | +5.69% | 6.48 | 0.98 |
| 11/28 | 1,819 | 1,819 | 1,800 | 1,800 | -1.64% | 5,800 | 184億8897万 | +3.63% | 6.34 | 0.96 |
| 11/27 | 1,850 | 1,850 | 1,800 | 1,830 | -0.81% | 9,000 | 187億9712万 | +5.41% | 6.45 | 0.97 |
| 11/26 | 1,854 | 1,897 | 1,836 | 1,845 | +4% | 48,300 | 189億5119万 | +6.4% | 6.5 | 0.98 |
| 11/22 | 1,773 | 1,775 | 1,764 | 1,774 | +1.72% | 3,200 | 182億2190万 | +2.42% | 6.25 | 0.94 |
| 11/21 | 1,723 | 1,748 | 1,720 | 1,744 | +0.17% | 4,800 | 179億1375万 | +0.69% | 6.14 | 0.93 |
| 11/20 | 1,772 | 1,773 | 1,741 | 1,741 | -1.69% | 3,300 | 178億8294万 | +0.4% | 6.13 | 0.93 |
| 11/19 | 1,779 | 1,780 | 1,751 | 1,771 | +2.97% | 5,400 | 181億9109万 | +2.02% | 6.24 | 0.94 |
| 11/16 | 1,716 | 1,720 | 1,711 | 1,720 | +0.23% | 3,900 | 176億6723万 | -1.04% | 6.06 | 0.91 |
| 11/15 | 1,710 | 1,716 | 1,707 | 1,716 | +0.35% | 5,500 | 176億2615万 | -1.38% | 6.04 | 0.91 |
| 11/14 | 1,716 | 1,716 | 1,706 | 1,710 | -0.35% | 2,300 | 175億6452万 | -1.89% | 6.02 | 0.91 |
| 11/13 | 1,707 | 1,716 | 1,705 | 1,716 | +0.06% | 2,400 | 176億2615万 | -1.77% | 6.04 | 0.91 |
| 11/12 | 1,716 | 1,716 | 1,707 | 1,715 | -0.06% | 1,000 | 176億1588万 | -2% | 6.04 | 0.91 |
| 11/09 | 1,705 | 1,719 | 1,705 | 1,716 | +0.35% | 2,500 | 176億2615万 | -2.11% | 6.04 | 0.91 |
| 11/08 | 1,707 | 1,715 | 1,707 | 1,710 | +0.18% | 1,500 | 175億6452万 | -2.68% | 6.02 | 0.91 |
| 11/07 | 1,707 | 1,711 | 1,706 | 1,707 | -0.35% | 2,800 | 175億3370万 | -3.07% | 6.01 | 0.91 |
| 11/06 | 1,714 | 1,714 | 1,702 | 1,713 | -0.17% | 2,300 | 175億9533万 | -2.95% | 6.03 | 0.91 |
| 11/05 | 1,712 | 1,718 | 1,712 | 1,716 | -0.52% | 1,100 | 176億2615万 | -2.94% | 6.04 | 0.91 |
| 11/02 | 1,729 | 1,729 | 1,712 | 1,725 | +1.17% | 2,400 | 177億1859万 | -2.65% | 6.08 | 0.92 |
| 11/01 | 1,713 | 1,720 | 1,705 | 1,705 | -0.47% | 3,700 | 175億1316万 | -3.94% | 6.01 | 0.91 |
| 10/31 | 1,733 | 1,733 | 1,710 | 1,713 | +0.06% | 1,400 | 175億9533万 | -3.76% | 6.03 | 0.91 |
| 10/30 | 1,710 | 1,733 | 1,710 | 1,712 | +0.12% | 1,900 | 175億8506万 | -4.09% | 6.03 | 0.91 |
| 10/29 | 1,721 | 1,733 | 1,710 | 1,710 | -1.21% | 1,300 | 175億6452万 | -4.42% | 6.02 | 0.91 |
| 10/26 | 1,738 | 1,759 | 1,731 | 1,731 | -0.35% | 1,100 | 177億8022万 | -3.51% | 6.1 | 0.92 |
| 10/25 | 1,750 | 1,753 | 1,737 | 1,737 | -1.08% | 1,600 | 178億4185万 | -3.39% | 6.12 | 0.92 |
| 10/24 | 1,763 | 1,763 | 1,756 | 1,756 | -0.96% | 1,000 | 180億3701万 | -2.5% | 6.18 | 0.93 |
| 10/23 | 1,780 | 1,780 | 1,763 | 1,773 | -0.39% | 1,200 | 182億1163万 | -1.66% | 6.24 | 0.94 |
| 10/22 | 1,798 | 1,798 | 1,756 | 1,780 | -0.11% | 2,700 | 182億8353万 | -1.33% | 6.27 | 0.95 |
| 10/19 | 1,789 | 1,801 | 1,781 | 1,782 | -0.39% | 1,400 | 183億408万 | -1.33% | 6.28 | 0.95 |
| 10/18 | 1,803 | 1,803 | 1,789 | 1,789 | +0.17% | 900 | 183億7598万 | -1.05% | 6.3 | 0.95 |
| 10/17 | 1,788 | 1,800 | 1,784 | 1,786 | -0.89% | 3,000 | 183億4516万 | -1.27% | 6.29 | 0.95 |
| 10/16 | 1,803 | 1,803 | 1,780 | 1,802 | -0.11% | 800 | 185億951万 | -0.5% | 6.35 | 0.96 |
| 10/15 | 1,799 | 1,804 | 1,779 | 1,804 | +1.46% | 1,300 | 185億3005万 | -0.5% | 6.35 | 0.96 |
| 10/12 | 1,772 | 1,780 | 1,772 | 1,778 | -0.61% | 4,200 | 182億6299万 | -2.04% | 6.26 | 0.95 |
| 10/11 | 1,798 | 1,802 | 1,788 | 1,789 | -0.5% | 3,600 | 183億7598万 | -1.6% | 6.3 | 0.95 |
| 10/10 | 1,800 | 1,801 | 1,798 | 1,798 | -0.11% | 600 | 184億6842万 | -1.21% | 6.33 | 0.96 |
| 10/09 | 1,810 | 1,810 | 1,798 | 1,800 | -0.28% | 1,900 | 184億8897万 | -1.21% | 6.34 | 0.96 |
| 10/05 | 1,803 | 1,810 | 1,801 | 1,805 | +0.11% | 2,900 | 185億4033万 | -1.04% | 6.36 | 0.96 |
| 10/04 | 1,801 | 1,809 | 1,800 | 1,803 | +0.11% | 2,500 | 185億1978万 | -1.26% | 6.35 | 0.96 |
| 10/03 | 1,809 | 1,809 | 1,801 | 1,801 | -0.22% | 1,200 | 184億9924万 | -1.48% | 6.34 | 0.96 |
| 10/02 | 1,814 | 1,814 | 1,800 | 1,805 | +0.17% | 1,100 | 185億4033万 | -1.37% | 6.36 | 0.96 |
| 10/01 | 1,800 | 1,812 | 1,800 | 1,802 | -0.22% | 1,500 | 185億951万 | -1.58% | 6.35 | 0.96 |
| 09/28 | 1,819 | 1,819 | 1,805 | 1,806 | -0.66% | 2,100 | 185億5060万 | -1.47% | 6.36 | 0.96 |
| 09/27 | 1,824 | 1,826 | 1,810 | 1,818 | -0.27% | 2,300 | 186億7386万 | -0.93% | 6.4 | 0.97 |
| 09/26 | 1,817 | 1,823 | 1,798 | 1,823 | -0.55% | 5,200 | 187億2521万 | -0.76% | 6.42 | 0.97 |
| 09/25 | 1,834 | 1,843 | 1,825 | 1,833 | +0.38% | 6,600 | 188億2793万 | -0.33% | 6.46 | 0.97 |
| 09/21 | 1,821 | 1,830 | 1,821 | 1,826 | +0.22% | 4,500 | 187億5603万 | -0.76% | 6.43 | 0.97 |
| 09/20 | 1,831 | 1,837 | 1,819 | 1,822 | +0.11% | 4,000 | 187億1494万 | -1.09% | 6.42 | 0.97 |
| 09/19 | 1,819 | 1,831 | 1,815 | 1,820 | +0.05% | 9,600 | 186億9440万 | -1.3% | 6.41 | 0.97 |
| 09/18 | 1,821 | 1,821 | 1,809 | 1,819 | +0.72% | 11,200 | 186億8413万 | -1.41% | 6.41 | 0.97 |
| 09/14 | 1,810 | 1,815 | 1,806 | 1,806 | -0.22% | 1,800 | 185億5060万 | -2.27% | 6.36 | 0.96 |
| 09/13 | 1,817 | 1,817 | 1,806 | 1,810 | -0.39% | 3,100 | 185億9168万 | -2.16% | 6.38 | 0.96 |
| 09/12 | 1,831 | 1,831 | 1,812 | 1,817 | -0.76% | 2,200 | 186億6358万 | -1.94% | 6.4 | 0.97 |
| 09/11 | 1,831 | 1,840 | 1,830 | 1,831 | 0% | 700 | 188億739万 | -1.29% | 6.45 | 0.97 |
| 09/10 | 1,828 | 1,845 | 1,828 | 1,831 | +0.16% | 1,200 | 188億739万 | -1.4% | 6.45 | 0.97 |
| 09/07 | 1,826 | 1,844 | 1,823 | 1,828 | -0.92% | 4,200 | 187億7657万 | -1.61% | 6.44 | 0.97 |
| 09/06 | 1,847 | 1,847 | 1,829 | 1,845 | -0.32% | 6,000 | 189億5119万 | -0.81% | 6.5 | 0.98 |
| 09/05 | 1,859 | 1,860 | 1,851 | 1,851 | -0.48% | 1,500 | 190億1282万 | -0.54% | 6.52 | 0.98 |
| 09/04 | 1,851 | 1,878 | 1,850 | 1,860 | +0.54% | 3,100 | 191億527万 | -0.11% | 6.55 | 0.99 |
| 09/03 | 1,849 | 1,850 | 1,845 | 1,850 | +0.27% | 1,300 | 190億255万 | -0.64% | 6.52 | 0.98 |
| 08/31 | 1,850 | 1,850 | 1,845 | 1,845 | -0.32% | 1,300 | 189億5119万 | -1.02% | 6.5 | 0.98 |
| 08/30 | 1,845 | 1,851 | 1,844 | 1,851 | +0.27% | 4,200 | 190億1282万 | -0.75% | 6.52 | 0.98 |
| 08/29 | 1,844 | 1,851 | 1,844 | 1,846 | +0.05% | 9,400 | 189億6146万 | -1.07% | 6.5 | 0.98 |
| 08/28 | 1,849 | 1,854 | 1,845 | 1,845 | -0.32% | 1,300 | 189億5119万 | -1.23% | 6.5 | 0.98 |
| 08/27 | 1,851 | 1,851 | 1,845 | 1,851 | +0.05% | 2,200 | 190億1282万 | -0.96% | 6.52 | 0.98 |
| 08/24 | 1,863 | 1,863 | 1,847 | 1,850 | +0.11% | 1,700 | 190億255万 | -1.07% | 6.52 | 0.98 |
| 08/23 | 1,863 | 1,863 | 1,848 | 1,848 | -0.65% | 2,400 | 189億8201万 | -1.23% | 6.51 | 0.98 |
| 08/22 | 1,851 | 1,860 | 1,850 | 1,860 | -0.16% | 1,300 | 191億527万 | -0.64% | 6.55 | 0.99 |
| 08/21 | 1,858 | 1,865 | 1,850 | 1,863 | +0.22% | 2,600 | 191億3608万 | -0.53% | 6.56 | 0.99 |
| 08/20 | 1,869 | 1,873 | 1,859 | 1,859 | -0.59% | 2,800 | 190億9499万 | -0.8% | 6.55 | 0.99 |
| 08/17 | 1,860 | 1,870 | 1,860 | 1,870 | +0.54% | 900 | 192億798万 | -0.27% | 6.59 | 0.99 |
| 08/16 | 1,870 | 1,872 | 1,860 | 1,860 | -0.64% | 1,600 | 191億527万 | -0.8% | 6.55 | 0.99 |
| 08/15 | 1,875 | 1,875 | 1,869 | 1,872 | +0.16% | 1,200 | 192億2853万 | -0.21% | 6.59 | 1 |
| 08/14 | 1,870 | 1,875 | 1,868 | 1,869 | -0.32% | 1,100 | 191億9771万 | -0.37% | 6.58 | 0.99 |
| 08/13 | 1,870 | 1,875 | 1,870 | 1,875 | +0.27% | 2,000 | 192億5934万 | -0.16% | 6.6 | 1 |
| 08/10 | 1,874 | 1,874 | 1,870 | 1,870 | -0.05% | 1,000 | 192億798万 | -0.43% | 6.59 | 0.99 |
| 08/09 | 1,872 | 1,872 | 1,870 | 1,871 | -0.16% | 500 | 192億1825万 | -0.37% | 6.59 | 0.99 |
| 08/08 | 1,868 | 1,874 | 1,868 | 1,874 | -0.05% | 600 | 192億4907万 | -0.27% | 6.6 | 1 |
| 08/07 | 1,872 | 1,875 | 1,868 | 1,875 | +0.48% | 500 | 192億5934万 | -0.21% | 6.6 | 1 |
| 08/06 | 1,876 | 1,876 | 1,866 | 1,866 | -0.21% | 1,100 | 191億6690万 | -0.69% | 6.57 | 0.99 |
