株価チャート
2018/05/21~2018/10/12
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 |
10/12 | 698 | 717 | 698 | 717 | +2.43% | 1,100 | 29億9634万 | +1.13% | 22.12 | 1.76 |
10/11 | 705 | 719 | 700 | 700 | -2.1% | 3,700 | 29億2530万 | -1.27% | 21.59 | 1.72 |
10/10 | 710 | 715 | 710 | 715 | +0.99% | 1,000 | 29億8798万 | +0.85% | 22.05 | 1.76 |
10/09 | 715 | 715 | 701 | 708 | +1.14% | 1,000 | 29億5873万 | 0% | 21.84 | 1.74 |
10/05 | 700 | 707 | 700 | 700 | -0.43% | 8,600 | 29億2530万 | -1.13% | 21.59 | 1.72 |
10/04 | 706 | 710 | 703 | 703 | -1.26% | 3,900 | 29億3783万 | -0.71% | 21.68 | 1.73 |
10/03 | 710 | 712 | 705 | 712 | +0.28% | 2,500 | 29億7544万 | +0.42% | 21.96 | 1.75 |
10/02 | 715 | 715 | 709 | 710 | -0.7% | 1,900 | 29億6709万 | +0.14% | 21.9 | 1.75 |
10/01 | 714 | 715 | 714 | 715 | +0.7% | 500 | 29億8798万 | +0.85% | 22.05 | 1.76 |
09/28 | 709 | 712 | 709 | 710 | +0.28% | 1,200 | 29億6709万 | +0.28% | 21.9 | 1.75 |
09/27 | 707 | 708 | 707 | 708 | -0.28% | 500 | 29億5873万 | -0.14% | 21.84 | 1.74 |
09/26 | 717 | 717 | 705 | 710 | -0.98% | 1,300 | 29億6709万 | +0.28% | 21.9 | 1.75 |
09/25 | 711 | 729 | 711 | 717 | +0.99% | 700 | 29億9634万 | +1.27% | 22.12 | 1.76 |
09/21 | 710 | 712 | 710 | 710 | -0.28% | 1,100 | 29億6709万 | +0.28% | 21.9 | 1.75 |
09/20 | 707 | 712 | 707 | 712 | +0.71% | 400 | 29億7544万 | +0.42% | 21.96 | 1.75 |
09/19 | 713 | 713 | 707 | 707 | -1.12% | 900 | 29億5455万 | -0.28% | 21.81 | 1.74 |
09/18 | 734 | 734 | 715 | 715 | +1.56% | 1,500 | 29億8798万 | +0.85% | 22.05 | 1.76 |
09/14 | 704 | 719 | 704 | 704 | +0.14% | 2,100 | 29億4201万 | -0.71% | 21.72 | 1.73 |
09/13 | 707 | 707 | 703 | 703 | -0.57% | 600 | 29億3783万 | -0.99% | 21.68 | 1.73 |
09/12 | 706 | 707 | 706 | 707 | -1.81% | 300 | 29億5455万 | -0.56% | 21.81 | 1.74 |
09/11 | 727 | 727 | 710 | 720 | +0.56% | 1,300 | 30億888万 | +1.12% | 22.21 | 1.77 |
09/10 | 703 | 716 | 703 | 716 | +1.85% | 600 | 29億9216万 | +0.56% | 22.09 | 1.76 |
09/07 | 701 | 712 | 701 | 703 | -0.28% | 1,000 | 29億3783万 | -1.26% | 21.68 | 1.73 |
09/06 | 703 | 711 | 703 | 705 | +0.43% | 900 | 29億4619万 | -1.12% | 21.75 | 1.73 |
09/05 | 702 | 714 | 702 | 702 | 0% | 1,600 | 29億3365万 | -1.82% | 21.65 | 1.73 |
09/04 | 704 | 711 | 702 | 702 | -0.28% | 2,300 | 29億3365万 | -1.96% | 21.65 | 1.73 |
09/03 | 704 | 704 | 704 | 704 | 0% | 100 | 29億4201万 | -1.81% | 21.72 | 1.73 |
08/31 | 703 | 711 | 703 | 704 | +0.28% | 700 | 29億4201万 | -1.95% | 21.72 | 1.73 |
08/30 | 710 | 710 | 700 | 702 | -0.85% | 4,400 | 29億3365万 | -2.36% | 21.65 | 1.73 |
08/29 | 708 | 721 | 707 | 708 | -0.56% | 2,400 | 29億5873万 | -1.67% | 21.84 | 1.74 |
08/28 | 719 | 719 | 709 | 712 | -0.84% | 1,100 | 29億7544万 | -1.39% | 21.96 | 1.75 |
08/27 | 738 | 738 | 718 | 718 | +1.13% | 1,700 | 30億52万 | -1.1% | 22.15 | 1.76 |
08/24 | 702 | 710 | 702 | 710 | +1.14% | 1,000 | 29億6709万 | -3.01% | 21.9 | 1.75 |
08/23 | 707 | 710 | 702 | 702 | -1.54% | 1,400 | 29億3365万 | -4.75% | 21.65 | 1.73 |
08/22 | 706 | 713 | 706 | 713 | +0.99% | 600 | 29億7962万 | -3.78% | 21.99 | 1.75 |
08/21 | 710 | 710 | 705 | 706 | -0.56% | 400 | 29億5037万 | -5.36% | 21.78 | 1.74 |
08/20 | 714 | 714 | 710 | 710 | -0.56% | 1,500 | 29億6709万 | -5.33% | 21.9 | 1.75 |
08/17 | 729 | 729 | 699 | 714 | -1.11% | 4,900 | 29億8380万 | -5.31% | 22.02 | 1.75 |
08/16 | 739 | 739 | 715 | 722 | +1.4% | 1,600 | 30億1723万 | -4.62% | 22.27 | 1.77 |
08/15 | 712 | 713 | 710 | 712 | +0.14% | 2,500 | 29億7544万 | -6.32% | 21.96 | 1.75 |
08/14 | 715 | 720 | 710 | 711 | -0.84% | 3,100 | 29億7126万 | -6.69% | 21.93 | 1.75 |
08/13 | 734 | 734 | 717 | 717 | -2.32% | 1,900 | 29億9634万 | -6.03% | 22.12 | 1.76 |
08/10 | 721 | 739 | 719 | 734 | +1.8% | 2,200 | 30億6738万 | -3.93% | 22.64 | 1.8 |
08/09 | 720 | 724 | 717 | 721 | +0.14% | 1,700 | 30億1305万 | -5.63% | 22.24 | 1.77 |
08/08 | 722 | 730 | 720 | 720 | -0.28% | 800 | 30億888万 | -5.76% | 22.21 | 1.77 |
08/07 | 730 | 733 | 722 | 722 | -1.1% | 2,500 | 30億1723万 | -5.5% | 22.27 | 1.77 |
08/06 | 731 | 746 | 730 | 730 | -0.68% | 3,600 | 30億5067万 | -4.45% | 22.52 | 1.79 |
08/03 | 736 | 736 | 735 | 735 | 0% | 2,000 | 30億7156万 | -3.8% | 22.67 | 1.81 |
08/02 | 738 | 745 | 735 | 735 | 0% | 3,500 | 30億7156万 | -3.8% | 22.67 | 1.81 |
08/01 | 732 | 735 | 732 | 735 | +0.27% | 2,100 | 30億7156万 | -3.67% | 22.67 | 1.81 |
07/31 | 730 | 740 | 730 | 733 | +0.55% | 1,800 | 30億6320万 | -3.81% | 22.61 | 1.8 |
07/30 | 739 | 739 | 722 | 729 | +1.53% | 4,500 | 30億4649万 | -4.2% | 22.49 | 1.79 |
07/27 | 728 | 735 | 717 | 718 | -2.84% | 6,300 | 30億52万 | -5.4% | 22.15 | 1.76 |
07/26 | 723 | 792 | 720 | 739 | -1.73% | 22,000 | 30億8828万 | -2.51% | 22.8 | 1.82 |
07/25 | 816 | 816 | 751 | 752 | -7.84% | 12,400 | 31億4260万 | -0.66% | 23.2 | 1.85 |
07/24 | 841 | 841 | 795 | 816 | -4.23% | 11,600 | 34億1006万 | +8.08% | 25.17 | 2.01 |
07/23 | 841 | 885 | 841 | 852 | +1.43% | 15,600 | 35億6050万 | +13.6% | 26.28 | 2.09 |
07/20 | 806 | 841 | 806 | 840 | +2.94% | 13,000 | 35億1036万 | +13.06% | 25.91 | 2.06 |
07/19 | 806 | 821 | 783 | 816 | -0.37% | 13,200 | 34億1006万 | +10.72% | 25.17 | 2.01 |
07/18 | 793 | 819 | 782 | 819 | +0.37% | 20,000 | 34億2260万 | +11.89% | 25.26 | 2.01 |
07/17 | 810 | 816 | 750 | 816 | +0.74% | 13,400 | 34億1006万 | +12.09% | 25.17 | 2.01 |
07/13 | 793 | 810 | 785 | 810 | +2.14% | 10,900 | 33億8499万 | +12.03% | 24.99 | 1.99 |
07/12 | 800 | 800 | 755 | 793 | +1.02% | 13,900 | 33億1394万 | +10.29% | 24.46 | 1.95 |
07/11 | 766 | 785 | 751 | 785 | +2.48% | 7,800 | 32億8051万 | +9.64% | 24.21 | 1.93 |
07/10 | 756 | 766 | 750 | 766 | +1.59% | 7,800 | 32億111万 | +7.58% | 23.63 | 1.88 |
07/09 | 732 | 754 | 732 | 754 | +3.01% | 9,100 | 31億5096万 | +6.35% | 23.26 | 1.85 |
07/06 | 720 | 732 | 720 | 732 | +1.67% | 2,200 | 30億5902万 | +3.54% | 22.58 | 1.8 |
07/05 | 728 | 729 | 720 | 720 | -1.1% | 2,300 | 30億888万 | +2.13% | 22.21 | 1.77 |
07/04 | 721 | 728 | 721 | 728 | +0.28% | 3,000 | 30億4231万 | +3.41% | 22.46 | 1.79 |
07/03 | 720 | 727 | 720 | 726 | -0.27% | 1,500 | 30億3395万 | +3.42% | 22.39 | 1.78 |
07/02 | 730 | 730 | 725 | 728 | +0.41% | 4,000 | 30億4231万 | +4% | 22.46 | 1.79 |
06/29 | 725 | 727 | 722 | 725 | -0.14% | 3,400 | 30億2977万 | +3.87% | 22.36 | 1.78 |
06/28 | 713 | 726 | 713 | 726 | +2.11% | 4,700 | 30億3395万 | +4.16% | 22.39 | 1.78 |
06/27 | 709 | 711 | 709 | 711 | +0.14% | 3,600 | 29億7126万 | +2.16% | 21.93 | 1.75 |
06/26 | 700 | 710 | 700 | 710 | +0.85% | 1,900 | 29億6709万 | +2.16% | 21.9 | 1.75 |
06/25 | 703 | 704 | 703 | 704 | +0.72% | 1,600 | 29億4201万 | +1.29% | 21.72 | 1.73 |
06/22 | 699 | 699 | 699 | 699 | +1.3% | 100 | 29億2112万 | +0.72% | 21.56 | 1.72 |
06/20 | 699 | 699 | 690 | 690 | -1.29% | 300 | 28億8351万 | -0.58% | 21.28 | 1.7 |
06/19 | 699 | 710 | 699 | 699 | 0% | 1,000 | 29億2112万 | +0.58% | 21.56 | 1.72 |
06/18 | 710 | 710 | 699 | 699 | +0.72% | 1,400 | 29億2112万 | +0.72% | 21.56 | 1.72 |
06/15 | 696 | 696 | 692 | 694 | +0.29% | 400 | 29億22万 | 0% | 21.41 | 1.71 |
06/14 | 699 | 699 | 692 | 692 | 0% | 500 | 28億9186万 | -0.43% | 21.35 | 1.7 |
06/13 | 687 | 692 | 687 | 692 | +0.14% | 1,200 | 28億9186万 | -0.57% | 21.35 | 1.7 |
06/12 | 690 | 697 | 690 | 691 | -1.85% | 1,200 | 28億8768万 | -1% | 21.31 | 1.7 |
06/11 | 704 | 704 | 704 | 704 | 0% | 100 | 29億4201万 | +0.72% | 21.72 | 1.73 |
06/08 | 703 | 704 | 703 | 704 | -0.71% | 500 | 29億4201万 | +0.57% | 21.72 | 1.73 |
06/07 | 700 | 709 | 699 | 709 | +1.29% | 2,500 | 29億6291万 | +1.14% | 21.87 | 1.74 |
06/06 | 700 | 700 | 700 | 700 | +2.19% | 100 | 29億2530万 | -0.28% | 21.59 | 1.72 |
06/05 | 693 | 700 | 685 | 685 | -2.14% | 2,000 | 28億6261万 | -2.56% | 21.13 | 1.68 |
06/04 | 709 | 710 | 700 | 700 | +0.14% | 2,400 | 29億2530万 | -0.71% | 21.59 | 1.72 |
06/01 | 694 | 700 | 694 | 699 | +0.72% | 700 | 29億2112万 | -0.85% | 21.56 | 1.72 |
05/31 | 699 | 709 | 694 | 694 | +1.76% | 2,300 | 29億22万 | -1.7% | 21.41 | 1.71 |
05/30 | 694 | 694 | 682 | 682 | +0.15% | 1,200 | 28億5007万 | -3.54% | 21.04 | 1.68 |
05/29 | 681 | 681 | 681 | 681 | -1.3% | 200 | 28億4589万 | -3.81% | 21.01 | 1.67 |
05/28 | 690 | 690 | 690 | 690 | +1.17% | 100 | 28億8351万 | -2.82% | 21.28 | 1.7 |
05/25 | 700 | 700 | 682 | 682 | -2.57% | 2,400 | 28億5007万 | -4.21% | 21.04 | 1.68 |
05/24 | 700 | 710 | 695 | 700 | +1.6% | 1,600 | 29億2530万 | -1.96% | 21.59 | 1.72 |
05/23 | 689 | 689 | 689 | 689 | 0% | 500 | 28億7933万 | -3.77% | 21.25 | 1.69 |
05/22 | 690 | 690 | 689 | 689 | -1.43% | 600 | 28億7933万 | -4.04% | 21.25 | 1.69 |
05/21 | 699 | 699 | 699 | 699 | 0% | 700 | 29億2112万 | -2.78% | 21.56 | 1.72 |