株価チャート
2018/04/26~2018/09/19
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 |
09/19 | 470 | 480 | 467 | 474 | +0.85% | 9,200 | 19億5013万 | -4.05% | 34.82 | 1.66 |
09/18 | 452 | 470 | 448 | 470 | +0.43% | 17,600 | 19億3367万 | -5.24% | 34.53 | 1.64 |
09/14 | 466 | 472 | 460 | 468 | -2.09% | 9,400 | 19億2544万 | -6.02% | 34.38 | 1.64 |
09/13 | 468 | 479 | 465 | 478 | -0.62% | 9,000 | 19億6658万 | -4.59% | 35.12 | 1.67 |
09/12 | 481 | 483 | 480 | 481 | -1.64% | 4,200 | 19億7893万 | -4.18% | 35.34 | 1.68 |
09/11 | 493 | 493 | 488 | 489 | -1.21% | 2,300 | 20億1184万 | -2.98% | 35.93 | 1.71 |
09/10 | 493 | 498 | 493 | 495 | +0.41% | 3,800 | 20億3652万 | -1.79% | 36.37 | 1.73 |
09/07 | 501 | 501 | 487 | 493 | -2.18% | 11,500 | 20億2830万 | -2.38% | 36.22 | 1.73 |
09/06 | 560 | 560 | 500 | 504 | +3.07% | 54,500 | 20億7355万 | -0.2% | 37.03 | 1.76 |
09/05 | 488 | 500 | 481 | 489 | 0% | 4,800 | 20億1184万 | -3.17% | 35.93 | 1.71 |
09/04 | 499 | 503 | 489 | 489 | -3.17% | 11,500 | 20億1184万 | -3.17% | 35.93 | 1.71 |
09/03 | 510 | 510 | 502 | 505 | -0.59% | 1,600 | 20億7767万 | -0.2% | 37.1 | 1.77 |
08/31 | 510 | 510 | 508 | 508 | -0.39% | 1,600 | 20億9001万 | +0.2% | 37.32 | 1.78 |
08/30 | 504 | 515 | 504 | 510 | +1.8% | 5,500 | 20億9824万 | +0.39% | 37.47 | 1.78 |
08/29 | 500 | 504 | 497 | 501 | 0% | 3,500 | 20億6121万 | -1.38% | 36.81 | 1.75 |
08/28 | 503 | 504 | 501 | 501 | -1.18% | 3,600 | 20億6121万 | -1.76% | 36.81 | 1.75 |
08/27 | 500 | 507 | 500 | 507 | +1.81% | 3,900 | 20億8589万 | -0.78% | 37.25 | 1.77 |
08/24 | 502 | 502 | 498 | 498 | +0.81% | 2,500 | 20億4887万 | -2.73% | 36.59 | 1.74 |
08/23 | 483 | 495 | 483 | 494 | +2.28% | 4,100 | 20億3241万 | -3.89% | 36.29 | 1.73 |
08/22 | 498 | 498 | 483 | 483 | -3.01% | 9,200 | 19億8715万 | -6.4% | 35.48 | 1.69 |
08/21 | 498 | 498 | 494 | 498 | 0% | 1,500 | 20億4887万 | -3.86% | 36.59 | 1.74 |
08/20 | 505 | 508 | 498 | 498 | -1.58% | 2,700 | 20億4887万 | -4.23% | 36.59 | 1.74 |
08/17 | 510 | 511 | 506 | 506 | -0.78% | 2,500 | 20億8178万 | -3.07% | 37.17 | 1.77 |
08/16 | 490 | 520 | 490 | 510 | +3.03% | 12,500 | 20億9824万 | -2.49% | 37.47 | 1.78 |
08/15 | 520 | 522 | 491 | 495 | -7.3% | 14,900 | 20億3652万 | -5.53% | 36.37 | 1.73 |
08/14 | 520 | 534 | 500 | 534 | +2.69% | 14,900 | 21億9698万 | +1.33% | 39.23 | 1.87 |
08/13 | 530 | 543 | 513 | 520 | -2.26% | 16,700 | 21億3938万 | -1.52% | 38.2 | 1.82 |
08/10 | 517 | 532 | 512 | 532 | +3.91% | 10,300 | 21億8875万 | +0.76% | 39.08 | 1.86 |
08/09 | 504 | 519 | 500 | 512 | -1.35% | 5,100 | 21億647万 | -3.03% | 37.62 | 1.79 |
08/08 | 514 | 520 | 504 | 519 | +2.98% | 3,100 | 21億3526万 | -2.08% | 38.13 | 1.82 |
08/07 | 504 | 518 | 492 | 504 | 0% | 10,800 | 20億7355万 | -5.08% | 37.03 | 1.76 |
08/06 | 497 | 535 | 488 | 504 | +2.23% | 22,000 | 20億7355万 | -5.62% | 37.03 | 1.76 |
08/03 | 504 | 504 | 488 | 493 | -2.38% | 9,000 | 20億2830万 | -8.36% | 36.22 | 1.73 |
08/02 | 506 | 507 | 505 | 505 | -0.2% | 4,400 | 20億7767万 | -6.65% | 37.1 | 1.77 |
08/01 | 516 | 516 | 506 | 506 | -1.94% | 7,100 | 20億8178万 | -7.16% | 37.17 | 1.77 |
07/31 | 515 | 519 | 513 | 516 | -0.39% | 3,000 | 21億2292万 | -5.84% | 37.91 | 1.81 |
07/30 | 523 | 523 | 513 | 518 | -1.71% | 5,300 | 21億3115万 | -5.99% | 38.06 | 1.81 |
07/27 | 532 | 532 | 523 | 527 | -0.75% | 5,800 | 21億6818万 | -4.87% | 38.72 | 1.84 |
07/26 | 543 | 543 | 531 | 531 | -0.56% | 3,300 | 21億8464万 | -4.5% | 39.01 | 1.86 |
07/25 | 541 | 541 | 531 | 534 | +0.56% | 5,700 | 21億9698万 | -4.3% | 39.23 | 1.87 |
07/24 | 538 | 539 | 531 | 531 | -1.12% | 5,900 | 21億8464万 | -5.01% | 39.01 | 1.86 |
07/23 | 546 | 546 | 535 | 537 | -0.92% | 4,700 | 22億932万 | -4.45% | 39.45 | 1.88 |
07/20 | 544 | 544 | 537 | 542 | -0.37% | 1,300 | 22億2989万 | -3.9% | 39.82 | 1.9 |
07/19 | 531 | 545 | 531 | 544 | +0.93% | 10,700 | 22億3812万 | -3.89% | 39.97 | 1.9 |
07/18 | 539 | 545 | 537 | 539 | +0.19% | 2,200 | 22億1755万 | -5.27% | 39.6 | 1.89 |
07/17 | 540 | 542 | 537 | 538 | -1.82% | 3,600 | 22億1343万 | -5.78% | 39.53 | 1.88 |
07/13 | 550 | 550 | 538 | 548 | +0.92% | 4,700 | 22億5458万 | -4.36% | 40.26 | 1.92 |
07/12 | 535 | 548 | 535 | 543 | +0.56% | 4,700 | 22億3401万 | -5.4% | 39.89 | 1.9 |
07/11 | 548 | 550 | 531 | 540 | -3.05% | 8,800 | 22億2166万 | -6.25% | 39.67 | 1.89 |
07/10 | 546 | 576 | 546 | 557 | +1.46% | 4,600 | 22億9160万 | -3.63% | 40.92 | 1.95 |
07/09 | 537 | 549 | 537 | 549 | +3.98% | 8,100 | 22億5869万 | -5.02% | 40.33 | 1.92 |
07/06 | 512 | 533 | 512 | 528 | -0.75% | 24,100 | 21億7229万 | -8.81% | 38.79 | 1.85 |
07/05 | 555 | 555 | 531 | 532 | -4.32% | 27,700 | 21億8875万 | -8.12% | 39.08 | 1.86 |
07/04 | 566 | 573 | 546 | 556 | -1.59% | 11,300 | 22億8749万 | -4.3% | 40.85 | 1.95 |
07/03 | 579 | 589 | 564 | 565 | -2.25% | 6,300 | 23億2452万 | -2.75% | 41.51 | 1.98 |
07/02 | 587 | 587 | 578 | 578 | -1.53% | 8,000 | 23億7800万 | -0.52% | 42.46 | 2.02 |
06/29 | 584 | 590 | 583 | 587 | +0.69% | 3,800 | 24億1503万 | +0.69% | 43.13 | 2.05 |
06/28 | 600 | 601 | 583 | 583 | -1.35% | 9,800 | 23億9857万 | -0.17% | 42.83 | 2.04 |
06/27 | 598 | 598 | 588 | 591 | +0.17% | 3,700 | 24億3149万 | +1.37% | 43.42 | 2.07 |
06/26 | 584 | 591 | 583 | 590 | +0.68% | 7,300 | 24億2737万 | +1.2% | 43.35 | 2.06 |
06/25 | 600 | 604 | 586 | 586 | -0.68% | 16,800 | 24億1092万 | +0.69% | 43.05 | 2.05 |
06/22 | 579 | 592 | 579 | 590 | +1.03% | 11,900 | 24億2737万 | +1.55% | 43.35 | 2.06 |
06/21 | 578 | 595 | 578 | 584 | +1.57% | 12,200 | 24億269万 | +0.69% | 42.91 | 2.04 |
06/20 | 572 | 582 | 563 | 575 | +0.52% | 12,500 | 23億6566万 | -0.69% | 42.24 | 2.01 |
06/19 | 603 | 606 | 570 | 572 | -4.19% | 26,400 | 23億5332万 | -1.21% | 42.02 | 2 |
06/18 | 610 | 620 | 594 | 597 | +1.19% | 54,800 | 24億5617万 | +2.58% | 43.86 | 2.09 |
06/15 | 600 | 605 | 585 | 590 | -0.84% | 22,500 | 24億2737万 | +1.55% | 43.35 | 2.06 |
06/14 | 595 | 615 | 590 | 595 | -1% | 22,800 | 24億4794万 | +2.76% | 43.71 | 2.08 |
06/13 | 595 | 607 | 588 | 601 | +1.52% | 15,800 | 24億7263万 | +3.8% | 44.15 | 2.1 |
06/12 | 579 | 598 | 579 | 592 | +1.2% | 5,700 | 24億3560万 | +2.6% | 43.49 | 2.07 |
06/11 | 598 | 598 | 585 | 585 | -1.85% | 6,600 | 24億680万 | +1.56% | 42.98 | 2.05 |
06/08 | 597 | 599 | 586 | 596 | +2.23% | 16,600 | 24億5206万 | +3.65% | 43.79 | 2.09 |
06/07 | 580 | 597 | 574 | 583 | -0.85% | 22,400 | 23億9857万 | +1.57% | 42.83 | 2.04 |
06/06 | 557 | 603 | 557 | 588 | +5.57% | 79,400 | 24億1914万 | +2.62% | 43.2 | 2.06 |
06/05 | 565 | 572 | 555 | 557 | -1.42% | 16,800 | 22億9160万 | -2.79% | 40.92 | 1.95 |
06/04 | 559 | 567 | 550 | 565 | +3.1% | 12,400 | 23億2452万 | -2.08% | 41.51 | 1.98 |
06/01 | 560 | 561 | 540 | 548 | -3.01% | 22,400 | 22億5458万 | -5.52% | 40.26 | 1.92 |
05/31 | 563 | 572 | 559 | 565 | +1.25% | 6,000 | 23億2452万 | -2.42% | 41.51 | 1.98 |
05/30 | 560 | 568 | 558 | 558 | -3.63% | 19,800 | 22億9572万 | -3.63% | 41 | 1.95 |
05/29 | 598 | 601 | 571 | 579 | -7.51% | 53,800 | 23億8212万 | -0.17% | 42.54 | 2.03 |
05/28 | 596 | 634 | 596 | 626 | +4.86% | 59,100 | 25億7548万 | +8.12% | 45.99 | 2.19 |
05/25 | 585 | 624 | 575 | 597 | +3.83% | 80,500 | 24億5617万 | +3.47% | 43.86 | 2.09 |
05/24 | 575 | 586 | 570 | 575 | +0.88% | 21,000 | 23億6566万 | -0.17% | 42.24 | 2.01 |
05/23 | 580 | 581 | 564 | 570 | -1.72% | 24,500 | 23億4509万 | -1.21% | 41.88 | 1.99 |
05/22 | 563 | 581 | 563 | 580 | +2.11% | 29,000 | 23億8623万 | +0.17% | 42.61 | 2.03 |
05/21 | 566 | 569 | 560 | 568 | +1.79% | 22,900 | 23億3686万 | -2.91% | 41.73 | 1.99 |
05/18 | 570 | 570 | 555 | 558 | -0.89% | 31,800 | 22億9572万 | -5.9% | 41 | 1.95 |
05/17 | 587 | 587 | 562 | 563 | -2.43% | 45,200 | 23億1629万 | -5.7% | 41.36 | 1.97 |
05/16 | 563 | 592 | 555 | 577 | -10.12% | 123,600 | 23億7389万 | -3.51% | 42.39 | 2.02 |
05/15 | 572 | 662 | 565 | 642 | +14.23% | 211,800 | 26億4131万 | +8.08% | 47.17 | 2.25 |
05/14 | 555 | 566 | 555 | 562 | +1.26% | 13,500 | 23億1218万 | -4.42% | 41.29 | 1.97 |
05/11 | 573 | 573 | 555 | 555 | -3.31% | 21,800 | 22億8338万 | -5.13% | 40.77 | 1.94 |
05/10 | 566 | 578 | 559 | 574 | +3.05% | 15,600 | 23億6155万 | -1.54% | 42.17 | 2.01 |
05/09 | 569 | 569 | 557 | 557 | -2.62% | 17,400 | 22億9160万 | -3.8% | 40.92 | 1.95 |
05/08 | 561 | 572 | 557 | 572 | +0.88% | 19,300 | 23億5332万 | -0.87% | 42.02 | 2 |
05/07 | 578 | 578 | 550 | 567 | -0.18% | 42,500 | 23億3275万 | -1.05% | 41.66 | 1.98 |
05/02 | 562 | 582 | 557 | 568 | +1.97% | 29,100 | 23億3686万 | -0.35% | 41.73 | 1.99 |
05/01 | 565 | 573 | 555 | 557 | -3.13% | 70,000 | 22億9160万 | -1.76% | 40.92 | 1.95 |
04/27 | 622 | 634 | 575 | 575 | -13.14% | 250,000 | 23億6566万 | +1.95% | 42.24 | 2.01 |
04/26 | 660 | 740 | 613 | 662 | +3.44% | 1,154,900 | 27億2360万 | +18.21% | 48.64 | 2.32 |