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 | 2,816 | 2,819 | 2,795 | 2,817 | +0.04% | 2,600 | 109億8630万 | -4.96% | 35.59 | 1.14 |
| 12/27 | 2,825 | 2,853 | 2,812 | 2,816 | +0.64% | 3,400 | 109億8240万 | -5.22% | 35.57 | 1.14 |
| 12/26 | 2,821 | 2,853 | 2,793 | 2,798 | -0.82% | 2,500 | 109億1220万 | -6.08% | 35.35 | 1.13 |
| 12/25 | 2,820 | 2,869 | 2,801 | 2,821 | -1.98% | 10,100 | 110億190万 | -5.59% | 35.64 | 1.14 |
| 12/21 | 2,944 | 2,945 | 2,876 | 2,878 | -2.8% | 5,400 | 112億2420万 | -3.94% | 36.36 | 1.16 |
| 12/20 | 2,971 | 2,998 | 2,961 | 2,961 | -1.14% | 2,700 | 115億4790万 | -1.37% | 37.41 | 1.19 |
| 12/19 | 2,989 | 2,995 | 2,975 | 2,995 | +0.03% | 1,400 | 116億8050万 | -0.33% | 37.83 | 1.21 |
| 12/18 | 2,998 | 2,998 | 2,982 | 2,994 | -0.13% | 1,900 | 116億7660万 | -0.37% | 37.82 | 1.21 |
| 12/17 | 3,020 | 3,020 | 2,981 | 2,998 | +0.44% | 3,500 | 116億9220万 | -0.4% | 37.87 | 1.21 |
| 12/14 | 2,980 | 3,015 | 2,980 | 2,985 | -0.03% | 13,800 | 116億4150万 | -0.86% | 37.71 | 1.2 |
| 12/13 | 2,988 | 3,005 | 2,981 | 2,986 | +0.17% | 5,400 | 116億4540万 | -0.9% | 37.72 | 1.2 |
| 12/12 | 2,976 | 3,010 | 2,976 | 2,981 | +0.07% | 1,600 | 116億2590万 | -1.06% | 37.66 | 1.2 |
| 12/11 | 2,986 | 2,997 | 2,979 | 2,979 | -0.33% | 700 | 116億1810万 | -1.16% | 37.63 | 1.2 |
| 12/10 | 3,000 | 3,000 | 2,989 | 2,989 | -0.37% | 2,600 | 116億5710万 | -0.83% | 37.76 | 1.21 |
| 12/07 | 3,010 | 3,015 | 3,000 | 3,000 | -0.33% | 2,400 | 117億 | -0.46% | 37.9 | 1.21 |
| 12/06 | 3,005 | 3,015 | 3,000 | 3,010 | +0.33% | 2,000 | 117億3900万 | -0.17% | 38.02 | 1.21 |
| 12/05 | 3,015 | 3,065 | 3,000 | 3,000 | -0.5% | 13,500 | 117億 | -0.56% | 37.9 | 1.21 |
| 12/04 | 3,020 | 3,020 | 3,015 | 3,015 | -0.33% | 700 | 117億5850万 | -0.13% | 38.09 | 1.22 |
| 12/03 | 3,055 | 3,055 | 3,010 | 3,025 | +0.83% | 2,100 | 117億9750万 | +0.3% | 38.21 | 1.22 |
| 11/30 | 3,080 | 3,080 | 3,000 | 3,000 | -0.5% | 8,400 | 117億 | -0.4% | 37.9 | 1.21 |
| 11/29 | 3,060 | 3,095 | 3,015 | 3,015 | -0.17% | 1,700 | 117億5850万 | +0.13% | 38.09 | 1.22 |
| 11/28 | 2,997 | 3,020 | 2,997 | 3,020 | +0.97% | 1,300 | 117億7800万 | +0.23% | 38.15 | 1.22 |
| 11/27 | 3,020 | 3,025 | 2,972 | 2,991 | -0.96% | 1,800 | 116億6490万 | -0.7% | 37.78 | 1.21 |
| 11/26 | 2,988 | 3,025 | 2,975 | 3,020 | +0.33% | 17,000 | 117億7800万 | +0.23% | 38.15 | 1.22 |
| 11/22 | 3,035 | 3,035 | 2,985 | 3,010 | +0.64% | 800 | 117億3900万 | -0.07% | 38.02 | 1.21 |
| 11/21 | 3,005 | 3,025 | 2,983 | 2,991 | -0.47% | 1,700 | 116億6490万 | -0.7% | 37.78 | 1.21 |
| 11/20 | 3,015 | 3,015 | 3,005 | 3,005 | -0.99% | 300 | 117億1950万 | -0.33% | 37.96 | 1.21 |
| 11/19 | 3,065 | 3,065 | 3,035 | 3,035 | +0.5% | 400 | 118億3650万 | +0.66% | 38.34 | 1.22 |
| 11/16 | 3,055 | 3,055 | 3,020 | 3,020 | -0.33% | 300 | 117億7800万 | +0.2% | 38.15 | 1.22 |
| 11/15 | 3,060 | 3,060 | 3,010 | 3,030 | +0.17% | 1,100 | 118億1700万 | +0.53% | 38.28 | 1.22 |
| 11/14 | 3,020 | 3,105 | 3,020 | 3,025 | +0.5% | 1,000 | 117億9750万 | +0.33% | 38.21 | 1.22 |
| 11/13 | 3,035 | 3,060 | 3,010 | 3,010 | -3.06% | 1,300 | 117億3900万 | -0.27% | 38.02 | 1.21 |
| 11/12 | 3,035 | 3,170 | 3,035 | 3,105 | +2.31% | 1,300 | 121億950万 | +2.78% | 39.22 | 1.25 |
| 11/09 | 3,025 | 3,065 | 3,025 | 3,035 | +0.33% | 800 | 118億3650万 | +0.5% | 38.34 | 1.22 |
| 11/08 | 3,095 | 3,095 | 3,015 | 3,025 | +1.07% | 1,700 | 117億9750万 | +0.03% | 38.21 | 1.22 |
| 11/07 | 3,005 | 3,020 | 2,960 | 2,993 | -0.4% | 1,600 | 116億7270万 | -1.19% | 37.81 | 1.21 |
| 11/06 | 2,986 | 3,030 | 2,986 | 3,005 | +0.77% | 600 | 117億1950万 | -1.02% | 37.96 | 1.21 |
| 11/05 | 2,976 | 3,030 | 2,976 | 2,982 | +0.07% | 1,200 | 116億2980万 | -2% | 37.67 | 1.2 |
| 11/02 | 3,035 | 3,035 | 2,980 | 2,980 | -1.81% | 2,000 | 116億2200万 | -2.26% | 37.65 | 1.2 |
| 11/01 | 3,060 | 3,060 | 3,005 | 3,035 | -0.82% | 1,500 | 118億3650万 | -0.65% | 38.34 | 1.22 |
| 10/31 | 3,045 | 3,060 | 3,025 | 3,060 | +0.33% | 1,500 | 119億3400万 | +0.1% | 38.66 | 1.23 |
| 10/30 | 2,925 | 3,050 | 2,900 | 3,050 | +3.74% | 4,800 | 118億9500万 | -0.26% | 38.53 | 1.23 |
| 10/29 | 3,085 | 3,085 | 2,940 | 2,940 | +0.41% | 2,600 | 114億6600万 | -3.83% | 37.14 | 1.19 |
| 10/26 | 2,985 | 2,985 | 2,921 | 2,928 | -1.48% | 3,700 | 114億1920万 | -4.31% | 36.99 | 1.18 |
| 10/25 | 2,985 | 3,005 | 2,972 | 2,972 | -2.72% | 3,400 | 115億9080万 | -2.97% | 37.54 | 1.2 |
| 10/24 | 3,005 | 3,065 | 2,999 | 3,055 | +1.66% | 2,300 | 119億1450万 | -0.29% | 38.59 | 1.23 |
| 10/23 | 3,080 | 3,080 | 3,005 | 3,005 | -0.17% | 1,600 | 117億1950万 | -1.86% | 37.96 | 1.21 |
| 10/22 | 3,015 | 3,085 | 3,010 | 3,010 | +0.17% | 900 | 117億3900万 | -1.67% | 38.02 | 1.21 |
| 10/19 | 3,010 | 3,025 | 3,005 | 3,005 | -0.17% | 800 | 117億1950万 | -1.77% | 37.96 | 1.21 |
| 10/18 | 3,020 | 3,030 | 3,010 | 3,010 | -1.47% | 900 | 117億3900万 | -1.57% | 38.02 | 1.21 |
| 10/17 | 3,005 | 3,095 | 3,005 | 3,055 | +1.83% | 1,200 | 119億1450万 | -0.07% | 38.59 | 1.23 |
| 10/16 | 3,005 | 3,050 | 3,000 | 3,000 | -0.33% | 1,100 | 117億 | -1.74% | 37.9 | 1.21 |
| 10/15 | 3,035 | 3,035 | 3,000 | 3,010 | -0.66% | 3,700 | 117億3900万 | -1.41% | 38.02 | 1.21 |
| 10/12 | 3,060 | 3,065 | 3,030 | 3,030 | -0.98% | 2,200 | 118億1700万 | -0.72% | 38.28 | 1.22 |
| 10/11 | 3,080 | 3,080 | 3,060 | 3,060 | -0.97% | 1,800 | 119億3400万 | +0.33% | 38.66 | 1.23 |
| 10/10 | 3,090 | 3,105 | 3,090 | 3,090 | +0.16% | 900 | 120億5100万 | +1.41% | 39.03 | 1.25 |
| 10/09 | 3,095 | 3,100 | 3,085 | 3,085 | +0.16% | 1,000 | 120億3150万 | +1.38% | 38.97 | 1.24 |
| 10/05 | 3,105 | 3,135 | 3,080 | 3,080 | -1.75% | 3,900 | 120億1200万 | +1.32% | 38.91 | 1.24 |
| 10/04 | 3,155 | 3,190 | 3,125 | 3,135 | -0.63% | 1,900 | 122億2650万 | +3.26% | 39.6 | 1.26 |
| 10/03 | 3,165 | 3,185 | 3,155 | 3,155 | -0.32% | 1,400 | 123億450万 | +4.06% | 39.86 | 1.27 |
| 10/02 | 3,185 | 3,185 | 3,165 | 3,165 | -0.16% | 1,100 | 123億4350万 | +4.59% | 39.98 | 1.28 |
| 10/01 | 3,135 | 3,190 | 3,135 | 3,170 | +1.28% | 1,500 | 123億6300万 | +4.97% | 40.05 | 1.28 |
| 09/28 | 3,100 | 3,200 | 3,100 | 3,130 | -0.32% | 2,700 | 122億700万 | +3.85% | 39.54 | 1.26 |
| 09/27 | 3,095 | 3,205 | 3,095 | 3,140 | +1.78% | 3,000 | 122億4600万 | +4.39% | 39.67 | 1.27 |
| 09/26 | 3,085 | 3,095 | 3,045 | 3,085 | -0.32% | 2,200 | 120億3150万 | +2.73% | 38.97 | 1.24 |
| 09/25 | 3,085 | 3,095 | 3,015 | 3,095 | +2.65% | 4,700 | 120億7050万 | +3.17% | 39.1 | 1.25 |
| 09/21 | 3,010 | 3,015 | 3,005 | 3,015 | -0.17% | 2,900 | 117億5850万 | +0.6% | 38.09 | 1.22 |
| 09/20 | 2,981 | 3,020 | 2,975 | 3,020 | +1.04% | 2,100 | 117億7800万 | +0.7% | 38.15 | 1.22 |
| 09/19 | 3,000 | 3,020 | 2,989 | 2,989 | -0.37% | 2,300 | 116億5710万 | -0.37% | 37.76 | 1.21 |
| 09/18 | 2,976 | 3,000 | 2,976 | 3,000 | 0% | 2,200 | 117億 | -0.13% | 37.9 | 1.21 |
| 09/14 | 2,987 | 3,000 | 2,953 | 3,000 | +0.27% | 4,100 | 117億 | -0.13% | 37.9 | 1.21 |
| 09/13 | 2,962 | 2,992 | 2,952 | 2,992 | +1.01% | 1,400 | 116億6880万 | -0.53% | 37.8 | 1.21 |
| 09/12 | 3,010 | 3,010 | 2,958 | 2,962 | -0.84% | 1,600 | 115億5180万 | -1.63% | 37.42 | 1.19 |
| 09/11 | 2,964 | 2,989 | 2,956 | 2,987 | +0.78% | 1,600 | 116億4930万 | -0.93% | 37.73 | 1.2 |
| 09/10 | 2,978 | 2,978 | 2,951 | 2,964 | -0.47% | 1,300 | 115億5960万 | -1.85% | 37.44 | 1.2 |
| 09/07 | 2,982 | 2,982 | 2,951 | 2,978 | -0.13% | 1,100 | 116億1420万 | -1.55% | 37.62 | 1.2 |
| 09/06 | 2,979 | 2,982 | 2,978 | 2,982 | 0% | 400 | 116億2980万 | -1.58% | 37.67 | 1.2 |
| 09/05 | 2,985 | 2,991 | 2,978 | 2,982 | -0.17% | 1,300 | 116億2980万 | -1.75% | 37.67 | 1.2 |
| 09/04 | 2,990 | 2,994 | 2,987 | 2,987 | -0.1% | 2,800 | 116億4930万 | -1.84% | 37.73 | 1.2 |
| 09/03 | 2,991 | 3,010 | 2,990 | 2,990 | -0.03% | 1,100 | 116億6100万 | -1.94% | 37.77 | 1.21 |
| 08/31 | 2,996 | 3,035 | 2,991 | 2,991 | -0.17% | 2,800 | 116億6490万 | -2.13% | 37.78 | 1.21 |
| 08/30 | 3,010 | 3,035 | 2,996 | 2,996 | -0.03% | 800 | 116億8440万 | -2.16% | 37.85 | 1.21 |
| 08/29 | 3,025 | 3,025 | 2,997 | 2,997 | -0.93% | 2,200 | 116億8830万 | -2.41% | 37.86 | 1.21 |
| 08/28 | 3,040 | 3,040 | 2,995 | 3,025 | +0.97% | 1,400 | 117億9750万 | -1.75% | 38.21 | 1.22 |
| 08/27 | 3,035 | 3,035 | 2,996 | 2,996 | -1.29% | 5,000 | 116億8440万 | -2.88% | 37.85 | 1.21 |
| 08/24 | 3,045 | 3,045 | 2,998 | 3,035 | +1% | 1,400 | 118億3650万 | -1.88% | 38.34 | 1.22 |
| 08/23 | 3,005 | 3,005 | 3,005 | 3,005 | +0.3% | 300 | 117億1950万 | -3.03% | 37.96 | 1.21 |
| 08/22 | 2,975 | 3,025 | 2,975 | 2,996 | -0.13% | 600 | 116億8440万 | -3.6% | 37.85 | 1.21 |
| 08/21 | 3,005 | 3,020 | 3,000 | 3,000 | -0.17% | 1,500 | 117億 | -3.72% | 37.9 | 1.21 |
| 08/20 | 3,050 | 3,050 | 3,005 | 3,005 | -1.15% | 1,600 | 117億1950万 | -3.81% | 37.96 | 1.21 |
| 08/17 | 3,050 | 3,050 | 3,020 | 3,040 | -0.33% | 1,500 | 118億5600万 | -2.91% | 38.4 | 1.23 |
| 08/16 | 3,060 | 3,060 | 3,050 | 3,050 | -0.16% | 1,600 | 118億9500万 | -2.71% | 38.53 | 1.23 |
| 08/15 | 3,090 | 3,090 | 3,055 | 3,055 | -0.65% | 1,200 | 119億1450万 | -2.68% | 38.59 | 1.23 |
| 08/14 | 3,030 | 3,075 | 3,030 | 3,075 | +1.82% | 400 | 119億9250万 | -2.19% | 38.85 | 1.24 |
| 08/13 | 3,105 | 3,105 | 3,020 | 3,020 | -2.11% | 2,100 | 117億7800万 | -4.13% | 38.15 | 1.22 |
| 08/10 | 3,130 | 3,150 | 3,070 | 3,085 | +0.65% | 1,600 | 120億3150万 | -2.28% | 38.97 | 1.24 |
| 08/09 | 3,090 | 3,090 | 3,055 | 3,065 | 0% | 600 | 119億5350万 | -3.04% | 38.72 | 1.24 |
| 08/08 | 3,100 | 3,110 | 3,065 | 3,065 | -1.45% | 1,200 | 119億5350万 | -3.31% | 38.72 | 1.24 |
| 08/07 | 3,145 | 3,145 | 3,110 | 3,110 | +0.48% | 500 | 121億2900万 | -2.14% | 39.29 | 1.25 |
| 08/06 | 3,095 | 3,145 | 3,095 | 3,095 | 0% | 600 | 120億7050万 | -2.86% | 39.1 | 1.25 |
