株価チャート
2018/05/09~2018/09/28
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 |
09/28 | 75 | 76 | 74 | 75 | 0% | 30,200 | 43億821万 | 0% | 8.3 | 0.53 |
09/27 | 75 | 76 | 75 | 75 | -1.32% | 25,000 | 43億821万 | 0% | 8.3 | 0.53 |
09/26 | 76 | 76 | 75 | 76 | 0% | 77,300 | 43億6565万 | +1.33% | 8.41 | 0.53 |
09/25 | 74 | 77 | 74 | 76 | +4.11% | 150,300 | 43億6565万 | +1.33% | 8.41 | 0.53 |
09/21 | 74 | 74 | 73 | 73 | -1.35% | 15,600 | 41億9332万 | -2.67% | 8.07 | 0.51 |
09/20 | 74 | 74 | 73 | 74 | +1.37% | 27,200 | 42億5077万 | -1.33% | 8.18 | 0.52 |
09/19 | 73 | 74 | 72 | 73 | +1.39% | 49,400 | 41億9332万 | -2.67% | 8.07 | 0.51 |
09/18 | 73 | 74 | 72 | 72 | -1.37% | 45,600 | 41億3588万 | -4% | 7.96 | 0.51 |
09/14 | 73 | 74 | 73 | 73 | +1.39% | 36,700 | 41億9332万 | -2.67% | 8.07 | 0.51 |
09/13 | 74 | 74 | 72 | 72 | -2.7% | 26,200 | 41億3588万 | -4% | 7.96 | 0.51 |
09/12 | 73 | 74 | 72 | 74 | +1.37% | 74,000 | 42億5077万 | -1.33% | 8.18 | 0.52 |
09/11 | 74 | 74 | 72 | 73 | -1.35% | 60,300 | 41億9332万 | -1.35% | 8.07 | 0.51 |
09/10 | 73 | 74 | 73 | 74 | 0% | 19,700 | 42億5077万 | 0% | 8.18 | 0.52 |
09/07 | 73 | 74 | 72 | 74 | +2.78% | 43,900 | 42億5077万 | 0% | 8.18 | 0.52 |
09/06 | 76 | 76 | 72 | 72 | -5.26% | 351,300 | 41億3588万 | -2.7% | 7.96 | 0.51 |
09/05 | 77 | 78 | 76 | 76 | -2.56% | 47,500 | 43億6565万 | +2.7% | 8.41 | 0.53 |
09/04 | 75 | 80 | 75 | 78 | +5.41% | 721,600 | 44億8054万 | +5.41% | 8.63 | 0.55 |
09/03 | 76 | 76 | 74 | 74 | -1.33% | 46,600 | 42億5077万 | 0% | 8.18 | 0.52 |
08/31 | 75 | 75 | 74 | 75 | -1.32% | 17,000 | 43億821万 | +1.35% | 8.3 | 0.53 |
08/30 | 76 | 77 | 74 | 76 | 0% | 179,600 | 43億6565万 | +2.7% | 8.41 | 0.53 |
08/29 | 76 | 76 | 75 | 76 | +1.33% | 2,800 | 43億6565万 | +4.11% | 8.41 | 0.53 |
08/28 | 76 | 76 | 75 | 75 | -1.32% | 36,800 | 43億821万 | +2.74% | 8.3 | 0.53 |
08/27 | 76 | 76 | 75 | 76 | 0% | 25,900 | 43億6565万 | +4.11% | 8.41 | 0.53 |
08/24 | 75 | 76 | 75 | 76 | +1.33% | 6,700 | 43億6565万 | +4.11% | 8.41 | 0.53 |
08/23 | 75 | 75 | 74 | 75 | 0% | 34,300 | 43億821万 | +2.74% | 8.3 | 0.53 |
08/22 | 76 | 76 | 74 | 75 | -1.32% | 65,900 | 43億821万 | +2.74% | 8.3 | 0.53 |
08/21 | 76 | 76 | 76 | 76 | -1.3% | 29,300 | 43億6565万 | +5.56% | 8.41 | 0.53 |
08/20 | 76 | 77 | 74 | 77 | +2.67% | 69,400 | 44億2309万 | +6.94% | 8.52 | 0.54 |
08/17 | 75 | 76 | 74 | 75 | 0% | 62,400 | 43億821万 | +4.17% | 8.3 | 0.53 |
08/16 | 75 | 75 | 73 | 75 | 0% | 110,100 | 43億821万 | +4.17% | 8.3 | 0.53 |
08/15 | 74 | 76 | 73 | 75 | 0% | 75,000 | 43億821万 | +4.17% | 8.3 | 0.53 |
08/14 | 73 | 75 | 72 | 75 | +5.63% | 109,100 | 43億821万 | +5.63% | 8.3 | 0.53 |
08/13 | 70 | 75 | 70 | 71 | +1.43% | 221,700 | 40億7844万 | 0% | 7.85 | 0.5 |
08/10 | 70 | 71 | 69 | 70 | 0% | 98,200 | 40億2099万 | -1.41% | 7.74 | 0.49 |
08/09 | 71 | 71 | 70 | 70 | -1.41% | 17,600 | 40億2099万 | -1.41% | 7.74 | 0.49 |
08/08 | 70 | 71 | 70 | 71 | +1.43% | 40,300 | 40億7844万 | 0% | 7.85 | 0.5 |
08/07 | 71 | 71 | 70 | 70 | -1.41% | 62,400 | 40億2099万 | -1.41% | 7.74 | 0.49 |
08/06 | 72 | 72 | 71 | 71 | -1.39% | 47,400 | 40億7844万 | 0% | 7.85 | 0.5 |
08/03 | 73 | 73 | 72 | 72 | -2.7% | 39,400 | 41億3588万 | +1.41% | 7.96 | 0.51 |
08/02 | 73 | 74 | 73 | 74 | +2.78% | 33,100 | 42億5077万 | +4.23% | 8.18 | 0.52 |
08/01 | 72 | 73 | 72 | 72 | 0% | 53,600 | 41億3588万 | 0% | 7.96 | 0.51 |
07/31 | 72 | 73 | 72 | 72 | 0% | 12,600 | 41億3588万 | 0% | 7.96 | 0.51 |
07/30 | 73 | 74 | 72 | 72 | 0% | 31,200 | 41億3588万 | 0% | 7.96 | 0.51 |
07/27 | 73 | 74 | 72 | 72 | -2.7% | 147,900 | 41億3588万 | 0% | 7.96 | 0.51 |
07/26 | 72 | 74 | 72 | 74 | +2.78% | 70,600 | 42億5077万 | +2.78% | 8.18 | 0.52 |
07/25 | 72 | 73 | 71 | 72 | 0% | 82,300 | 41億3588万 | -1.37% | 7.96 | 0.51 |
07/24 | 71 | 72 | 70 | 72 | +1.41% | 35,700 | 41億3588万 | -1.37% | 7.96 | 0.51 |
07/23 | 70 | 71 | 70 | 71 | 0% | 63,800 | 40億7844万 | -2.74% | 7.85 | 0.5 |
07/20 | 71 | 72 | 70 | 71 | 0% | 28,500 | 40億7844万 | -2.74% | 7.85 | 0.5 |
07/19 | 72 | 72 | 71 | 71 | 0% | 39,900 | 40億7844万 | -4.05% | 7.85 | 0.5 |
07/18 | 71 | 72 | 71 | 71 | +1.43% | 24,500 | 40億7844万 | -4.05% | 7.85 | 0.5 |
07/17 | 70 | 74 | 70 | 70 | +1.45% | 262,800 | 40億2099万 | -5.41% | 7.74 | 0.49 |
07/13 | 69 | 70 | 69 | 69 | 0% | 33,300 | 39億6355万 | -6.76% | 7.63 | 0.49 |
07/12 | 70 | 70 | 68 | 69 | -2.82% | 265,700 | 39億6355万 | -8% | 7.63 | 0.49 |
07/11 | 71 | 71 | 70 | 71 | -1.39% | 54,000 | 40億7844万 | -5.33% | 7.85 | 0.5 |
07/10 | 71 | 72 | 70 | 72 | +1.41% | 53,500 | 41億3588万 | -4% | 7.96 | 0.51 |
07/09 | 69 | 71 | 69 | 71 | +2.9% | 82,700 | 40億7844万 | -6.58% | 7.85 | 0.5 |
07/06 | 67 | 69 | 65 | 69 | +4.55% | 122,300 | 39億6355万 | -9.21% | 7.63 | 0.49 |
07/05 | 70 | 71 | 66 | 66 | -5.71% | 182,300 | 37億9122万 | -13.16% | 7.3 | 0.46 |
07/04 | 70 | 70 | 69 | 70 | -1.41% | 132,100 | 40億2099万 | -9.09% | 7.74 | 0.49 |
07/03 | 72 | 73 | 69 | 71 | -4.05% | 610,700 | 40億7844万 | -7.79% | 7.85 | 0.5 |
07/02 | 73 | 75 | 73 | 74 | +1.37% | 63,900 | 42億5077万 | -3.9% | 8.18 | 0.52 |
06/29 | 76 | 76 | 72 | 73 | -3.95% | 348,300 | 41億9332万 | -5.19% | 8.07 | 0.51 |
06/28 | 78 | 78 | 76 | 76 | -1.3% | 64,400 | 43億6565万 | -1.3% | 8.41 | 0.53 |
06/27 | 77 | 78 | 77 | 77 | +1.32% | 28,300 | 44億2309万 | -1.28% | 8.52 | 0.54 |
06/26 | 77 | 77 | 76 | 76 | -1.3% | 36,700 | 43億6565万 | -2.56% | 8.41 | 0.53 |
06/25 | 78 | 78 | 77 | 77 | -1.28% | 25,200 | 44億2309万 | -1.28% | 8.52 | 0.54 |
06/22 | 79 | 79 | 77 | 78 | -1.27% | 137,000 | 44億8054万 | 0% | 8.63 | 0.55 |
06/21 | 78 | 79 | 77 | 79 | +2.6% | 31,600 | 45億3798万 | +1.28% | 8.74 | 0.56 |
06/20 | 77 | 78 | 77 | 77 | +1.32% | 82,600 | 44億2309万 | -1.28% | 8.52 | 0.54 |
06/19 | 80 | 81 | 76 | 76 | -5% | 254,400 | 43億6565万 | -2.56% | 8.41 | 0.53 |
06/18 | 78 | 82 | 78 | 80 | +1.27% | 276,700 | 45億9542万 | +2.56% | 8.85 | 0.56 |
06/15 | 78 | 79 | 77 | 79 | +2.6% | 66,900 | 45億3798万 | +1.28% | 8.74 | 0.56 |
06/14 | 78 | 78 | 77 | 77 | -1.28% | 117,200 | 44億2309万 | -1.28% | 8.52 | 0.54 |
06/13 | 78 | 79 | 77 | 78 | 0% | 47,600 | 44億8054万 | 0% | 8.63 | 0.55 |
06/12 | 77 | 78 | 77 | 78 | +1.3% | 11,200 | 44億8054万 | 0% | 8.63 | 0.55 |
06/11 | 77 | 78 | 76 | 77 | 0% | 115,300 | 44億2309万 | -1.28% | 8.52 | 0.54 |
06/08 | 79 | 79 | 77 | 77 | -2.53% | 346,100 | 44億2309万 | -1.28% | 8.52 | 0.54 |
06/07 | 78 | 79 | 78 | 79 | +1.28% | 74,100 | 45億3798万 | +1.28% | 8.74 | 0.56 |
06/06 | 77 | 78 | 77 | 78 | 0% | 100,900 | 44億8054万 | 0% | 8.63 | 0.55 |
06/05 | 78 | 78 | 77 | 78 | 0% | 19,700 | 44億8054万 | -1.27% | 8.63 | 0.55 |
06/04 | 78 | 78 | 77 | 78 | +1.3% | 14,500 | 44億8054万 | -1.27% | 8.63 | 0.55 |
06/01 | 77 | 78 | 76 | 77 | 0% | 38,500 | 44億2309万 | -2.53% | 8.52 | 0.54 |
05/31 | 77 | 77 | 76 | 77 | +1.32% | 22,200 | 44億2309万 | -2.53% | 8.52 | 0.54 |
05/30 | 76 | 77 | 76 | 76 | -1.3% | 130,500 | 43億6565万 | -3.8% | 8.41 | 0.53 |
05/29 | 78 | 78 | 76 | 77 | 0% | 65,400 | 44億2309万 | -2.53% | 8.52 | 0.54 |
05/28 | 78 | 78 | 77 | 77 | 0% | 34,600 | 44億2309万 | -2.53% | 8.52 | 0.54 |
05/25 | 78 | 79 | 77 | 77 | -1.28% | 102,000 | 44億2309万 | -2.53% | 8.52 | 0.54 |
05/24 | 79 | 79 | 78 | 78 | 0% | 61,100 | 44億8054万 | -1.27% | 8.63 | 0.55 |
05/23 | 79 | 80 | 78 | 78 | -2.5% | 16,800 | 44億8054万 | -1.27% | 8.63 | 0.55 |
05/22 | 78 | 80 | 78 | 80 | +1.27% | 41,500 | 45億9542万 | +1.27% | 8.85 | 0.56 |
05/21 | 78 | 79 | 78 | 79 | +2.6% | 21,600 | 45億3798万 | 0% | 8.74 | 0.56 |
05/18 | 79 | 79 | 77 | 77 | -2.53% | 92,300 | 44億2309万 | -2.53% | 8.52 | 0.54 |
05/17 | 79 | 79 | 79 | 79 | +1.28% | 37,000 | 45億3798万 | 0% | 8.74 | 0.56 |
05/16 | 79 | 80 | 78 | 78 | -2.5% | 98,200 | 44億8054万 | -1.27% | 8.63 | 0.55 |
05/15 | 80 | 80 | 79 | 80 | -1.23% | 110,500 | 45億9542万 | +1.27% | 8.85 | 0.56 |
05/14 | 81 | 81 | 79 | 81 | +2.53% | 52,800 | 46億5287万 | +2.53% | 8.96 | 0.57 |
05/11 | 80 | 81 | 79 | 79 | -1.25% | 63,800 | 45億3798万 | 0% | 8.74 | 0.56 |
05/10 | 80 | 81 | 79 | 80 | +1.27% | 6,300 | 45億9542万 | +1.27% | 8.85 | 0.56 |
05/09 | 80 | 80 | 79 | 79 | -2.47% | 48,600 | 45億3798万 | 0% | 8.74 | 0.56 |