株価チャート
2018/07/24~2018/12/14
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 |
12/14 | 1,083 | 1,092 | 1,077 | 1,077 | -0.65% | 3,100 | 137億6406万 | -4.61% | 8.65 | 0.95 |
12/13 | 1,089 | 1,108 | 1,084 | 1,084 | -0.46% | 1,100 | 138億5352万 | -4.32% | 8.71 | 0.95 |
12/12 | 1,098 | 1,098 | 1,089 | 1,089 | -0.82% | 300 | 139億1742万 | -4.22% | 8.75 | 0.96 |
12/11 | 1,101 | 1,129 | 1,098 | 1,098 | -0.27% | 1,700 | 140億3244万 | -3.77% | 8.82 | 0.97 |
12/10 | 1,133 | 1,133 | 1,100 | 1,101 | -2.91% | 2,500 | 140億7078万 | -3.84% | 8.84 | 0.97 |
12/07 | 1,121 | 1,134 | 1,121 | 1,134 | -0.18% | 300 | 144億9252万 | -1.22% | 9.11 | 1 |
12/06 | 1,139 | 1,139 | 1,123 | 1,136 | -0.18% | 900 | 145億1808万 | -1.22% | 9.12 | 1 |
12/05 | 1,142 | 1,143 | 1,121 | 1,138 | +0.71% | 5,300 | 145億4364万 | -1.3% | 9.14 | 1 |
12/04 | 1,136 | 1,136 | 1,127 | 1,130 | -0.88% | 2,900 | 144億4140万 | -2.08% | 9.07 | 1 |
12/03 | 1,138 | 1,143 | 1,127 | 1,140 | +1.79% | 6,400 | 145億6920万 | -1.47% | 9.16 | 1 |
11/30 | 1,106 | 1,120 | 1,106 | 1,120 | +1.73% | 700 | 143億1360万 | -3.36% | 8.99 | 0.99 |
11/29 | 1,100 | 1,118 | 1,098 | 1,101 | +0.36% | 8,200 | 140億7078万 | -5.25% | 8.84 | 0.97 |
11/28 | 1,099 | 1,100 | 1,092 | 1,097 | +0.92% | 2,100 | 140億1966万 | -5.84% | 8.81 | 0.97 |
11/27 | 1,099 | 1,100 | 1,074 | 1,087 | +0.65% | 2,900 | 138億9186万 | -7.01% | 8.73 | 0.96 |
11/26 | 1,090 | 1,094 | 1,066 | 1,080 | -1.37% | 4,600 | 138億240万 | -7.93% | 8.67 | 0.95 |
11/22 | 1,091 | 1,109 | 1,090 | 1,095 | -1.35% | 3,800 | 139億9410万 | -7.05% | 8.79 | 0.96 |
11/21 | 1,140 | 1,140 | 1,092 | 1,110 | -2.97% | 7,600 | 141億8580万 | -6.09% | 8.91 | 0.98 |
11/20 | 1,158 | 1,158 | 1,144 | 1,144 | -1.29% | 3,600 | 146億2032万 | -3.54% | 9.19 | 1.01 |
11/19 | 1,174 | 1,174 | 1,159 | 1,159 | -1.36% | 4,400 | 148億1202万 | -2.44% | 9.31 | 1.02 |
11/16 | 1,178 | 1,178 | 1,175 | 1,175 | -0.34% | 2,000 | 150億1650万 | -1.26% | 9.44 | 1.04 |
11/15 | 1,180 | 1,180 | 1,179 | 1,179 | -0.92% | 300 | 150億6762万 | -1.01% | 9.47 | 1.04 |
11/14 | 1,180 | 1,190 | 1,180 | 1,190 | +0.51% | 800 | 152億820万 | -0.08% | 9.56 | 1.05 |
11/13 | 1,184 | 1,184 | 1,178 | 1,184 | -0.08% | 3,700 | 151億3152万 | -0.67% | 9.51 | 1.04 |
11/12 | 1,184 | 1,190 | 1,182 | 1,185 | 0% | 3,400 | 151億4430万 | -0.67% | 9.52 | 1.04 |
11/09 | 1,200 | 1,200 | 1,185 | 1,185 | 0% | 2,400 | 151億4430万 | -0.67% | 9.52 | 1.04 |
11/08 | 1,187 | 1,195 | 1,185 | 1,185 | 0% | 3,000 | 151億4430万 | -0.75% | 9.52 | 1.04 |
11/07 | 1,188 | 1,272 | 1,183 | 1,185 | -0.17% | 21,500 | 151億4430万 | -0.84% | 9.52 | 1.04 |
11/06 | 1,180 | 1,189 | 1,180 | 1,187 | +0.08% | 3,400 | 151億6986万 | -0.67% | 9.53 | 1.05 |
11/05 | 1,186 | 1,187 | 1,186 | 1,186 | -0.34% | 1,200 | 151億5708万 | -0.84% | 9.52 | 1.04 |
11/02 | 1,190 | 1,191 | 1,190 | 1,190 | 0% | 500 | 152億820万 | -0.58% | 9.56 | 1.05 |
11/01 | 1,191 | 1,191 | 1,181 | 1,190 | -0.34% | 1,000 | 152億820万 | -0.58% | 9.56 | 1.05 |
10/31 | 1,195 | 1,195 | 1,194 | 1,194 | +1.02% | 300 | 152億5932万 | -0.33% | 9.59 | 1.05 |
10/30 | 1,182 | 1,196 | 1,182 | 1,182 | -0.17% | 2,900 | 151億596万 | -1.5% | 9.49 | 1.04 |
10/29 | 1,190 | 1,190 | 1,184 | 1,184 | -0.67% | 3,400 | 151億3152万 | -1.5% | 9.51 | 1.04 |
10/26 | 1,190 | 1,197 | 1,190 | 1,192 | -0.25% | 1,600 | 152億3376万 | -0.91% | 9.57 | 1.05 |
10/25 | 1,190 | 1,201 | 1,190 | 1,195 | +0.08% | 3,400 | 152億7210万 | -0.75% | 9.6 | 1.05 |
10/24 | 1,192 | 1,194 | 1,190 | 1,194 | +0.17% | 1,500 | 152億5932万 | -0.83% | 9.59 | 1.05 |
10/23 | 1,199 | 1,199 | 1,192 | 1,192 | -0.25% | 1,800 | 152億3376万 | -1.08% | 9.57 | 1.05 |
10/22 | 1,200 | 1,200 | 1,195 | 1,195 | -0.5% | 1,200 | 152億7210万 | -0.83% | 9.6 | 1.05 |
10/19 | 1,206 | 1,206 | 1,193 | 1,201 | +0.42% | 1,000 | 153億4878万 | -0.33% | 9.65 | 1.06 |
10/18 | 1,209 | 1,209 | 1,196 | 1,196 | -0.17% | 200 | 152億8488万 | -0.83% | 9.6 | 1.05 |
10/17 | 1,194 | 1,198 | 1,194 | 1,198 | +0.34% | 1,400 | 153億1044万 | -0.66% | 9.62 | 1.06 |
10/16 | 1,200 | 1,200 | 1,194 | 1,194 | -0.5% | 2,500 | 152億5932万 | -1.08% | 9.59 | 1.05 |
10/15 | 1,199 | 1,200 | 1,199 | 1,200 | -0.33% | 2,100 | 153億3600万 | -0.66% | 9.64 | 1.06 |
10/12 | 1,197 | 1,205 | 1,195 | 1,204 | +0.75% | 2,500 | 153億8712万 | -0.41% | 9.67 | 1.06 |
10/11 | 1,197 | 1,200 | 1,193 | 1,195 | -0.75% | 2,800 | 152億7210万 | -1.24% | 9.6 | 1.05 |
10/10 | 1,201 | 1,205 | 1,201 | 1,204 | +0.25% | 1,100 | 153億8712万 | -0.66% | 9.67 | 1.06 |
10/09 | 1,213 | 1,213 | 1,196 | 1,201 | +0.08% | 1,800 | 153億4878万 | -0.99% | 9.65 | 1.06 |
10/05 | 1,203 | 1,214 | 1,200 | 1,200 | -0.25% | 1,300 | 153億3600万 | -1.15% | 9.64 | 1.06 |
10/04 | 1,204 | 1,213 | 1,202 | 1,203 | -0.08% | 2,400 | 153億7434万 | -0.99% | 9.66 | 1.06 |
10/03 | 1,205 | 1,208 | 1,200 | 1,204 | +0.33% | 6,300 | 153億8712万 | -1.07% | 9.67 | 1.06 |
10/02 | 1,205 | 1,205 | 1,200 | 1,200 | -0.41% | 2,400 | 153億3600万 | -1.48% | 9.64 | 1.06 |
10/01 | 1,202 | 1,207 | 1,200 | 1,205 | +0.42% | 1,900 | 153億9990万 | -1.15% | 9.68 | 1.06 |
09/28 | 1,210 | 1,222 | 1,190 | 1,200 | -0.25% | 19,000 | 153億3600万 | -1.64% | 9.64 | 1.06 |
09/27 | 1,230 | 1,230 | 1,203 | 1,203 | -1.8% | 9,300 | 153億7434万 | -1.39% | 9.66 | 1.06 |
09/26 | 1,215 | 1,225 | 1,210 | 1,225 | -0.08% | 11,700 | 156億5550万 | +0.41% | 9.84 | 1.08 |
09/25 | 1,227 | 1,227 | 1,218 | 1,226 | -0.08% | 3,000 | 156億6828万 | +0.49% | 9.85 | 1.08 |
09/21 | 1,227 | 1,229 | 1,219 | 1,227 | 0% | 1,700 | 156億8106万 | +0.57% | 9.85 | 1.08 |
09/20 | 1,228 | 1,230 | 1,218 | 1,227 | +1.32% | 2,400 | 156億8106万 | +0.49% | 9.85 | 1.08 |
09/19 | 1,204 | 1,215 | 1,204 | 1,211 | +0.58% | 1,600 | 154億7658万 | -0.82% | 9.73 | 1.07 |
09/18 | 1,202 | 1,214 | 1,202 | 1,204 | +0.25% | 3,300 | 153億8712万 | -1.55% | 9.67 | 1.06 |
09/14 | 1,202 | 1,213 | 1,201 | 1,201 | -0.25% | 9,800 | 153億4878万 | -1.96% | 9.65 | 1.06 |
09/13 | 1,203 | 1,205 | 1,201 | 1,204 | +0.17% | 3,600 | 153億8712万 | -1.87% | 9.67 | 1.06 |
09/12 | 1,215 | 1,216 | 1,202 | 1,202 | -0.74% | 800 | 153億6156万 | -2.12% | 9.65 | 1.06 |
09/11 | 1,212 | 1,212 | 1,208 | 1,211 | +0.25% | 1,600 | 154億7658万 | -1.54% | 9.73 | 1.07 |
09/10 | 1,210 | 1,210 | 1,208 | 1,208 | -0.17% | 700 | 154億3824万 | -1.87% | 9.7 | 1.06 |
09/07 | 1,228 | 1,228 | 1,202 | 1,210 | -0.74% | 5,400 | 154億6380万 | -1.79% | 9.72 | 1.07 |
09/06 | 1,226 | 1,226 | 1,219 | 1,219 | -0.81% | 300 | 155億7882万 | -1.22% | 9.79 | 1.07 |
09/05 | 1,222 | 1,230 | 1,219 | 1,229 | -0.41% | 2,500 | 157億662万 | -0.57% | 9.87 | 1.08 |
09/04 | 1,232 | 1,234 | 1,224 | 1,234 | 0% | 1,000 | 157億7052万 | -0.24% | 9.91 | 1.09 |
09/03 | 1,226 | 1,234 | 1,226 | 1,234 | +0.24% | 300 | 157億7052万 | -0.32% | 9.91 | 1.09 |
08/31 | 1,225 | 1,231 | 1,225 | 1,231 | +0.16% | 400 | 157億3218万 | -0.73% | 9.89 | 1.08 |
08/30 | 1,230 | 1,239 | 1,229 | 1,229 | -0.57% | 1,000 | 157億662万 | -0.97% | 9.87 | 1.08 |
08/29 | 1,236 | 1,236 | 1,236 | 1,236 | 0% | 300 | 157億9608万 | -0.48% | 9.93 | 1.09 |
08/28 | 1,230 | 1,236 | 1,230 | 1,236 | +0.49% | 400 | 157億9608万 | -0.48% | 9.93 | 1.09 |
08/27 | 1,229 | 1,230 | 1,229 | 1,230 | +0.65% | 1,300 | 157億1940万 | -0.97% | 9.88 | 1.08 |
08/24 | 1,220 | 1,224 | 1,220 | 1,222 | -0.57% | 1,300 | 156億1716万 | -1.53% | 9.81 | 1.08 |
08/23 | 1,229 | 1,229 | 1,229 | 1,229 | +1.4% | 100 | 157億662万 | -0.97% | 9.87 | 1.08 |
08/22 | 1,213 | 1,214 | 1,211 | 1,212 | 0% | 2,300 | 154億8936万 | -2.26% | 9.73 | 1.07 |
08/21 | 1,223 | 1,235 | 1,210 | 1,212 | -0.66% | 4,900 | 154億8936万 | -2.26% | 9.73 | 1.07 |
08/20 | 1,234 | 1,234 | 1,210 | 1,220 | -0.57% | 7,200 | 155億9160万 | -1.61% | 9.8 | 1.07 |
08/17 | 1,240 | 1,240 | 1,226 | 1,227 | -1.05% | 1,200 | 156億8106万 | -1.05% | 9.85 | 1.08 |
08/16 | 1,249 | 1,249 | 1,228 | 1,240 | -0.08% | 3,400 | 158億4720万 | +0.08% | 9.96 | 1.09 |
08/15 | 1,245 | 1,259 | 1,240 | 1,241 | -0.32% | 8,200 | 158億5998万 | +0.24% | 9.97 | 1.09 |
08/14 | 1,260 | 1,260 | 1,245 | 1,245 | -0.8% | 2,600 | 159億1110万 | +0.65% | 10 | 1.1 |
08/13 | 1,241 | 1,279 | 1,241 | 1,255 | -0.32% | 10,700 | 160億3890万 | +1.62% | 10.08 | 1.11 |
08/10 | 1,241 | 1,259 | 1,241 | 1,259 | +1.45% | 400 | 160億9002万 | +2.03% | 10.11 | 1.11 |
08/09 | 1,250 | 1,254 | 1,241 | 1,241 | +0.32% | 9,000 | 158億5998万 | +0.73% | 9.97 | 1.09 |
08/08 | 1,238 | 1,252 | 1,237 | 1,237 | -0.16% | 1,700 | 158億886万 | +0.57% | 9.93 | 1.09 |
08/07 | 1,250 | 1,255 | 1,230 | 1,239 | -0.32% | 3,300 | 158億3442万 | +0.81% | 9.95 | 1.09 |
08/06 | 1,243 | 1,245 | 1,240 | 1,243 | -0.56% | 1,300 | 158億8554万 | +1.22% | 9.98 | 1.1 |
08/03 | 1,249 | 1,262 | 1,249 | 1,250 | -0.95% | 3,500 | 159億7500万 | +1.79% | 10.04 | 1.1 |
08/02 | 1,264 | 1,264 | 1,250 | 1,262 | 0% | 900 | 161億2836万 | +2.94% | 10.14 | 1.11 |
08/01 | 1,262 | 1,270 | 1,250 | 1,262 | +0.08% | 5,100 | 161億2836万 | +3.02% | 10.14 | 1.11 |
07/31 | 1,264 | 1,275 | 1,261 | 1,261 | -0.63% | 3,200 | 161億1558万 | +2.94% | 10.13 | 1.11 |
07/30 | 1,273 | 1,275 | 1,247 | 1,269 | +0.63% | 9,100 | 162億1782万 | +3.59% | 10.19 | 1.12 |
07/27 | 1,273 | 1,281 | 1,261 | 1,261 | -0.47% | 15,600 | 161億1558万 | +3.02% | 10.13 | 1.11 |
07/26 | 1,231 | 1,267 | 1,231 | 1,267 | +3.09% | 12,100 | 161億9226万 | +3.51% | 10.18 | 1.12 |
07/25 | 1,227 | 1,232 | 1,226 | 1,229 | +0.24% | 3,000 | 157億662万 | +0.49% | 9.87 | 1.08 |
07/24 | 1,220 | 1,228 | 1,220 | 1,226 | +0.82% | 2,800 | 156億6828万 | +0.16% | 9.85 | 1.08 |