株価チャート
2018/06/25~2018/11/15
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 |
11/15 | 94 | 99 | 88 | 88 | -18.52% | 3,100,700 | 50億5497万 | +2.33% | - | 0.65 |
11/14 | 109 | 111 | 104 | 108 | -2.7% | 2,184,700 | 62億382万 | +27.06% | - | 0.8 |
11/13 | 105 | 116 | 101 | 111 | +2.78% | 3,807,900 | 63億7615万 | +32.14% | - | 0.82 |
11/12 | 100 | 108 | 98 | 108 | +4.85% | 2,753,700 | 62億382万 | +30.12% | - | 0.8 |
11/09 | 115 | 122 | 100 | 103 | -1.9% | 11,459,200 | 59億1661万 | +25.61% | - | 0.76 |
11/08 | 108 | 115 | 101 | 105 | +23.53% | 17,721,500 | 60億3149万 | +31.25% | - | 0.77 |
11/07 | 84 | 86 | 82 | 85 | +3.66% | 232,000 | 48億8264万 | +7.59% | - | 0.63 |
11/06 | 82 | 84 | 79 | 82 | -2.38% | 801,600 | 47億1031万 | +3.8% | - | 0.6 |
11/05 | 87 | 88 | 82 | 84 | -5.62% | 1,021,000 | 48億2519万 | +6.33% | - | 0.62 |
11/02 | 90 | 92 | 87 | 89 | -1.11% | 742,000 | 51億1241万 | +14.1% | - | 0.66 |
11/01 | 87 | 93 | 86 | 90 | +2.27% | 1,837,400 | 51億6985万 | +15.38% | - | 0.66 |
10/31 | 86 | 90 | 82 | 88 | +6.02% | 1,074,900 | 50億5497万 | +14.29% | - | 0.65 |
10/30 | 89 | 91 | 82 | 83 | -8.79% | 2,339,800 | 47億6775万 | +7.79% | - | 0.61 |
10/29 | 81 | 93 | 78 | 91 | +18.18% | 6,703,400 | 52億2729万 | +19.74% | - | 0.67 |
10/26 | 89 | 92 | 76 | 77 | +4.05% | 7,459,300 | 44億2309万 | +1.32% | - | 0.57 |
10/25 | 74 | 74 | 72 | 74 | 0% | 143,500 | 42億5077万 | -1.33% | - | 0.55 |
10/24 | 73 | 75 | 73 | 74 | +1.37% | 93,400 | 42億5077万 | -1.33% | - | 0.55 |
10/23 | 76 | 76 | 73 | 73 | -3.95% | 188,300 | 41億9332万 | -2.67% | - | 0.54 |
10/22 | 75 | 77 | 75 | 76 | +1.33% | 44,800 | 43億6565万 | +1.33% | - | 0.56 |
10/19 | 75 | 76 | 74 | 75 | -2.6% | 307,100 | 43億821万 | 0% | - | 0.55 |
10/18 | 79 | 79 | 76 | 77 | 0% | 120,900 | 44億2309万 | +2.67% | - | 0.57 |
10/17 | 78 | 78 | 75 | 77 | 0% | 305,700 | 44億2309万 | +2.67% | - | 0.57 |
10/16 | 78 | 78 | 75 | 77 | -1.28% | 329,200 | 44億2309万 | +2.67% | - | 0.57 |
10/15 | 72 | 82 | 72 | 78 | +9.86% | 1,158,500 | 44億8054万 | +4% | - | 0.58 |
10/12 | 73 | 75 | 70 | 71 | -2.74% | 652,500 | 40億7844万 | -5.33% | - | 0.52 |
10/11 | 75 | 77 | 72 | 73 | -6.41% | 617,400 | 41億9332万 | -2.67% | - | 0.54 |
10/10 | 81 | 83 | 78 | 78 | -6.02% | 855,100 | 44億8054万 | +4% | - | 0.58 |
10/09 | 76 | 85 | 75 | 83 | +9.21% | 1,948,500 | 47億6775万 | +10.67% | - | 0.61 |
10/05 | 75 | 77 | 74 | 76 | 0% | 170,200 | 43億6565万 | +2.7% | - | 0.56 |
10/04 | 74 | 76 | 74 | 76 | +2.7% | 21,300 | 43億6565万 | +2.7% | - | 0.56 |
10/03 | 76 | 76 | 74 | 74 | -2.63% | 21,300 | 42億5077万 | 0% | - | 0.55 |
10/02 | 75 | 76 | 75 | 76 | +2.7% | 29,800 | 43億6565万 | +2.7% | - | 0.56 |
10/01 | 75 | 76 | 74 | 74 | -1.33% | 17,600 | 42億5077万 | 0% | - | 0.55 |
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 |