株価チャート
2018/07/27~2018/12/19
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 |
12/19 | 940 | 977 | 925 | 944 | +0.85% | 32,800 | 72億6321万 | +8.26% | 9.87 | 0.56 |
12/18 | 920 | 1,025 | 901 | 936 | +6.97% | 118,800 | 72億165万 | +7.59% | 9.78 | 0.55 |
12/17 | 864 | 904 | 856 | 875 | +3.06% | 13,800 | 67億3232万 | +0.69% | 9.14 | 0.52 |
12/14 | 856 | 862 | 848 | 849 | 0% | 3,100 | 65億3227万 | -2.41% | 8.87 | 0.5 |
12/13 | 851 | 863 | 848 | 849 | -0.24% | 3,700 | 65億3227万 | -2.64% | 8.87 | 0.5 |
12/12 | 851 | 872 | 849 | 851 | +0.12% | 7,700 | 65億4766万 | -2.63% | 8.89 | 0.5 |
12/11 | 855 | 875 | 850 | 850 | -0.12% | 3,800 | 65億3996万 | -2.97% | 8.88 | 0.5 |
12/10 | 884 | 889 | 842 | 851 | -3.41% | 31,700 | 65億4766万 | -3.08% | 8.89 | 0.5 |
12/07 | 882 | 883 | 881 | 881 | -0.11% | 2,800 | 67億7848万 | +0.11% | 9.21 | 0.52 |
12/06 | 882 | 884 | 872 | 882 | -0.11% | 4,200 | 67億8617万 | +0.11% | 9.22 | 0.52 |
12/05 | 876 | 883 | 874 | 883 | -0.11% | 1,800 | 67億9387万 | 0% | 9.23 | 0.52 |
12/04 | 897 | 900 | 877 | 884 | -0.23% | 8,900 | 68億156万 | -0.11% | 9.24 | 0.52 |
12/03 | 843 | 886 | 843 | 886 | +5.35% | 12,900 | 68億1695万 | -0.11% | 9.26 | 0.52 |
11/30 | 849 | 849 | 839 | 841 | -1.06% | 76,300 | 64億7072万 | -5.4% | 8.79 | 0.5 |
11/29 | 854 | 854 | 850 | 850 | -0.35% | 5,400 | 65億3996万 | -4.92% | 8.88 | 0.5 |
11/28 | 859 | 859 | 852 | 853 | -0.12% | 17,700 | 65億6305万 | -5.12% | 8.91 | 0.5 |
11/27 | 872 | 888 | 824 | 854 | -1.95% | 24,200 | 65億7074万 | -5.53% | 8.92 | 0.5 |
11/26 | 873 | 873 | 867 | 871 | +0.35% | 12,500 | 67億154万 | -4.18% | 9.1 | 0.51 |
11/22 | 868 | 868 | 863 | 868 | -0.12% | 9,600 | 66億7846万 | -5.03% | 9.07 | 0.51 |
11/21 | 866 | 869 | 861 | 869 | -0.23% | 25,500 | 66億8615万 | -5.34% | 9.08 | 0.51 |
11/20 | 870 | 871 | 867 | 871 | -0.11% | 22,600 | 67億154万 | -5.63% | 9.1 | 0.51 |
11/19 | 869 | 872 | 865 | 872 | -0.11% | 22,000 | 67億923万 | -5.93% | 9.11 | 0.52 |
11/16 | 878 | 878 | 858 | 873 | -0.68% | 11,000 | 67億1693万 | -6.33% | 9.12 | 0.52 |
11/15 | 871 | 882 | 871 | 879 | -0.45% | 26,400 | 67億6309万 | -6.09% | 9.19 | 0.52 |
11/14 | 883 | 884 | 882 | 883 | -1.01% | 34,300 | 67億9387万 | -6.16% | 9.23 | 0.52 |
11/13 | 895 | 895 | 887 | 892 | -0.56% | 4,200 | 68億6311万 | -5.61% | 9.32 | 0.53 |
11/12 | 905 | 905 | 897 | 897 | -1.1% | 9,500 | 69億158万 | -5.48% | 9.37 | 0.53 |
11/09 | 909 | 918 | 901 | 907 | +0.78% | 12,300 | 69億7853万 | -4.83% | 9.48 | 0.54 |
11/08 | 901 | 902 | 899 | 900 | 0% | 85,100 | 69億2467万 | -5.86% | 9.41 | 0.53 |
11/07 | 901 | 902 | 898 | 900 | -0.22% | 19,600 | 69億2467万 | -6.25% | 9.41 | 0.53 |
11/06 | 904 | 906 | 900 | 902 | -0.22% | 5,300 | 69億4006万 | -6.33% | 9.43 | 0.53 |
11/05 | 914 | 914 | 894 | 904 | -0.11% | 5,700 | 69億5544万 | -6.51% | 9.45 | 0.53 |
11/02 | 909 | 917 | 901 | 905 | -0.33% | 9,800 | 69億6314万 | -6.7% | 9.46 | 0.53 |
11/01 | 915 | 917 | 907 | 908 | -1.09% | 31,100 | 69億8622万 | -6.78% | 9.49 | 0.54 |
10/31 | 926 | 934 | 885 | 918 | -1.61% | 99,300 | 70億6316万 | -6.04% | 9.59 | 0.54 |
10/30 | 925 | 933 | 921 | 933 | -0.21% | 6,200 | 71億7857万 | -4.89% | 9.75 | 0.55 |
10/29 | 935 | 949 | 932 | 935 | -1.58% | 20,600 | 71億9396万 | -4.88% | 9.77 | 0.55 |
10/26 | 960 | 960 | 950 | 950 | -1.14% | 7,100 | 73億937万 | -3.65% | 9.93 | 0.56 |
10/25 | 977 | 977 | 961 | 961 | -1.64% | 4,800 | 73億9401万 | -2.63% | 10.04 | 0.57 |
10/24 | 978 | 986 | 977 | 977 | -0.2% | 800 | 75億1711万 | -1.21% | 10.21 | 0.58 |
10/23 | 980 | 980 | 978 | 979 | 0% | 4,500 | 75億3250万 | -1.11% | 10.23 | 0.58 |
10/22 | 985 | 985 | 979 | 979 | -0.2% | 1,000 | 75億3250万 | -1.11% | 10.23 | 0.58 |
10/19 | 982 | 987 | 981 | 981 | -0.1% | 900 | 75億4789万 | -0.91% | 10.25 | 0.58 |
10/18 | 983 | 983 | 982 | 982 | +0.1% | 1,500 | 75億5558万 | -0.91% | 10.26 | 0.58 |
10/17 | 982 | 987 | 980 | 981 | 0% | 2,800 | 75億4789万 | -1.01% | 10.25 | 0.58 |
10/16 | 984 | 987 | 981 | 981 | -0.41% | 2,200 | 75億4789万 | -1.01% | 10.25 | 0.58 |
10/15 | 987 | 991 | 971 | 985 | -0.81% | 5,200 | 75億7866万 | -0.81% | 10.29 | 0.58 |
10/12 | 984 | 994 | 983 | 993 | +0.91% | 3,100 | 76億4022万 | 0% | 10.38 | 0.59 |
10/11 | 990 | 990 | 978 | 984 | -0.81% | 17,400 | 75億7097万 | -0.91% | 10.28 | 0.58 |
10/10 | 992 | 993 | 990 | 992 | 0% | 2,700 | 76億3252万 | -0.1% | 10.37 | 0.59 |
10/09 | 987 | 995 | 986 | 992 | +0.51% | 1,800 | 76億3252万 | -0.1% | 10.37 | 0.59 |
10/05 | 987 | 992 | 987 | 987 | -0.3% | 4,300 | 75億9405万 | -0.6% | 10.31 | 0.58 |
10/04 | 991 | 991 | 985 | 990 | -0.1% | 2,700 | 76億1713万 | -0.4% | 10.35 | 0.59 |
10/03 | 991 | 993 | 980 | 991 | -0.2% | 7,800 | 76億2483万 | -0.3% | 10.36 | 0.59 |
10/02 | 989 | 995 | 987 | 993 | +0.3% | 4,500 | 76億4022万 | -0.1% | 10.38 | 0.59 |
10/01 | 988 | 991 | 988 | 990 | -0.1% | 4,400 | 76億1713万 | -0.4% | 10.35 | 0.59 |
09/28 | 993 | 996 | 990 | 991 | -0.2% | 6,800 | 76億2483万 | -0.3% | 10.36 | 0.59 |
09/27 | 997 | 998 | 993 | 993 | -0.3% | 4,900 | 76億4022万 | -0.1% | 10.38 | 0.59 |
09/26 | 995 | 998 | 994 | 996 | -0.2% | 8,600 | 76億6330万 | +0.3% | 10.41 | 0.59 |
09/25 | 1,003 | 1,003 | 996 | 998 | 0% | 5,600 | 76億7869万 | +0.5% | 10.43 | 0.59 |
09/21 | 1,001 | 1,002 | 996 | 998 | +0.1% | 9,500 | 76億7869万 | +0.6% | 10.43 | 0.59 |
09/20 | 999 | 1,001 | 995 | 997 | +0.1% | 6,000 | 76億7099万 | +0.61% | 10.42 | 0.59 |
09/19 | 1,000 | 1,002 | 993 | 996 | -0.6% | 18,100 | 76億6330万 | +0.5% | 10.41 | 0.59 |
09/18 | 1,002 | 1,017 | 1,001 | 1,002 | +1.52% | 35,300 | 77億946万 | +1.11% | 10.47 | 0.59 |
09/14 | 986 | 999 | 986 | 987 | -0.7% | 7,700 | 75億9405万 | -0.4% | 10.31 | 0.58 |
09/13 | 981 | 995 | 981 | 994 | +1.33% | 1,500 | 76億4791万 | +0.3% | 10.39 | 0.59 |
09/12 | 990 | 993 | 981 | 981 | -0.91% | 11,300 | 75億4789万 | -1.11% | 10.25 | 0.58 |
09/11 | 988 | 998 | 987 | 990 | +0.2% | 2,400 | 76億1713万 | -0.3% | 10.35 | 0.59 |
09/10 | 999 | 999 | 988 | 988 | -0.8% | 2,500 | 76億175万 | -0.6% | 10.32 | 0.58 |
09/07 | 1,005 | 1,005 | 996 | 996 | -1.48% | 4,000 | 76億6330万 | +0.1% | 10.41 | 0.59 |
09/06 | 987 | 1,011 | 983 | 1,011 | +2.33% | 22,700 | 77億7871万 | +1.51% | 10.57 | 0.6 |
09/05 | 994 | 999 | 988 | 988 | -0.6% | 4,400 | 76億175万 | -0.9% | 10.32 | 0.58 |
09/04 | 993 | 999 | 992 | 994 | +0.1% | 3,000 | 76億4791万 | -0.4% | 10.39 | 0.59 |
09/03 | 998 | 999 | 992 | 993 | -0.3% | 7,400 | 76億4022万 | -0.6% | 10.38 | 0.59 |
08/31 | 998 | 998 | 996 | 996 | -0.1% | 3,900 | 76億6330万 | -0.5% | 10.41 | 0.59 |
08/30 | 1,005 | 1,005 | 994 | 997 | -0.4% | 12,400 | 76億7099万 | -0.5% | 10.42 | 0.59 |
08/29 | 993 | 1,003 | 993 | 1,001 | +0.81% | 1,700 | 77億177万 | -0.2% | 10.46 | 0.59 |
08/28 | 999 | 999 | 990 | 993 | +0.1% | 5,700 | 76億4022万 | -1.1% | 10.38 | 0.59 |
08/27 | 989 | 998 | 989 | 992 | +0.51% | 1,400 | 76億3252万 | -1.39% | 10.37 | 0.59 |
08/24 | 996 | 996 | 987 | 987 | +0.41% | 400 | 75億9405万 | -1.89% | 10.31 | 0.58 |
08/23 | 984 | 991 | 983 | 983 | -0.61% | 1,700 | 75億6328万 | -2.29% | 10.27 | 0.58 |
08/22 | 988 | 994 | 978 | 989 | +0.1% | 2,400 | 76億944万 | -1.79% | 10.34 | 0.58 |
08/21 | 989 | 991 | 973 | 988 | +0.71% | 9,400 | 76億175万 | -1.98% | 10.32 | 0.58 |
08/20 | 971 | 995 | 968 | 981 | +0.51% | 8,700 | 75億4789万 | -2.68% | 10.25 | 0.58 |
08/17 | 986 | 998 | 969 | 976 | -0.71% | 3,500 | 75億942万 | -3.37% | 10.2 | 0.58 |
08/16 | 991 | 992 | 960 | 983 | -0.91% | 27,900 | 75億6328万 | -2.77% | 10.27 | 0.58 |
08/15 | 1,000 | 1,000 | 992 | 992 | -0.8% | 11,600 | 76億3252万 | -1.98% | 10.37 | 0.59 |
08/14 | 990 | 1,000 | 990 | 1,000 | +1.11% | 1,900 | 76億9408万 | -1.28% | 10.45 | 0.59 |
08/13 | 1,002 | 1,002 | 977 | 989 | -1.3% | 15,200 | 76億944万 | -2.37% | 10.34 | 0.58 |
08/10 | 1,007 | 1,007 | 1,002 | 1,002 | -0.3% | 4,900 | 77億946万 | -1.09% | 10.47 | 0.59 |
08/09 | 1,015 | 1,015 | 1,000 | 1,005 | -1.08% | 20,300 | 77億3255万 | -0.69% | 10.5 | 0.59 |
08/08 | 1,012 | 1,020 | 1,012 | 1,016 | +0.4% | 4,200 | 78億1718万 | +0.4% | 10.62 | 0.6 |
08/07 | 1,010 | 1,014 | 1,005 | 1,012 | +0.3% | 2,600 | 77億8640万 | 0% | 10.58 | 0.6 |
08/06 | 1,000 | 1,019 | 998 | 1,009 | -2.04% | 11,300 | 77億6332万 | -0.3% | 10.54 | 0.6 |
08/03 | 1,026 | 1,034 | 1,025 | 1,030 | +0.29% | 6,200 | 79億2490万 | +1.78% | 10.76 | 0.61 |
08/02 | 1,032 | 1,032 | 1,027 | 1,027 | +0.59% | 700 | 79億182万 | +1.48% | 10.73 | 0.61 |
08/01 | 1,020 | 1,027 | 1,020 | 1,021 | -0.2% | 20,100 | 78億5565万 | +0.89% | 10.67 | 0.6 |
07/31 | 1,027 | 1,027 | 1,023 | 1,023 | -1.06% | 2,600 | 78億7104万 | +1.09% | 10.69 | 0.6 |
07/30 | 1,023 | 1,034 | 1,021 | 1,034 | +0.39% | 1,600 | 79億5567万 | +2.17% | 10.81 | 0.61 |
07/27 | 1,033 | 1,043 | 1,021 | 1,030 | +0.59% | 6,900 | 79億2490万 | +1.78% | 10.76 | 0.61 |