株価チャート
2018/06/14～2018/11/06
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 |
| 11/06 | 656 | 658 | 639 | 656 | +1.55% | 14,900 | 131億2000万 | -14.02% | 16.54 | 0.38 |
| 11/05 | 641 | 654 | 641 | 646 | -1.22% | 5,000 | 129億2000万 | -16.21% | 16.28 | 0.37 |
| 11/02 | 636 | 654 | 636 | 654 | +3.32% | 6,200 | 130億8000万 | -16.05% | 16.48 | 0.38 |
| 11/01 | 623 | 640 | 623 | 633 | -0.16% | 8,200 | 126億6000万 | -19.47% | 15.96 | 0.36 |
| 10/31 | 644 | 654 | 623 | 634 | +3.26% | 27,300 | 126億8000万 | -20.15% | 15.98 | 0.36 |
| 10/30 | 593 | 646 | 593 | 614 | -1.92% | 81,500 | 122億8000万 | -23.54% | 15.48 | 0.35 |
| 10/29 | 686 | 687 | 626 | 626 | -19.33% | 107,200 | 125億2000万 | -22.81% | 15.78 | 0.36 |
| 10/26 | 799 | 799 | 775 | 776 | -2.63% | 10,100 | 155億2000万 | -5.25% | 19.56 | 0.45 |
| 10/25 | 790 | 797 | 768 | 797 | -0.38% | 12,700 | 159億4000万 | -2.92% | 20.09 | 0.46 |
| 10/24 | 806 | 806 | 793 | 800 | -0.62% | 2,800 | 160億 | -2.68% | 20.17 | 0.46 |
| 10/23 | 801 | 808 | 800 | 805 | +0.88% | 11,600 | 161億 | -2.19% | 20.29 | 0.46 |
| 10/22 | 798 | 800 | 798 | 798 | -0.25% | 2,600 | 159億6000万 | -3.04% | 20.11 | 0.46 |
| 10/19 | 805 | 805 | 788 | 800 | -0.74% | 20,100 | 160億 | -2.91% | 20.17 | 0.46 |
| 10/18 | 818 | 818 | 802 | 806 | +0.37% | 4,700 | 161億2000万 | -2.42% | 20.32 | 0.46 |
| 10/17 | 805 | 808 | 793 | 803 | -0.25% | 9,200 | 160億6000万 | -2.9% | 20.24 | 0.46 |
| 10/16 | 812 | 814 | 805 | 805 | +0.63% | 1,300 | 161億 | -2.78% | 20.29 | 0.46 |
| 10/15 | 802 | 805 | 800 | 800 | -0.12% | 9,200 | 160億 | -3.5% | 20.17 | 0.46 |
| 10/12 | 801 | 812 | 795 | 801 | -1.35% | 9,000 | 160億2000万 | -3.49% | 20.19 | 0.46 |
| 10/11 | 800 | 825 | 800 | 812 | -1.69% | 12,800 | 162億4000万 | -2.29% | 20.47 | 0.47 |
| 10/10 | 819 | 826 | 814 | 826 | 0% | 1,000 | 165億2000万 | -0.72% | 20.82 | 0.48 |
| 10/09 | 833 | 833 | 815 | 826 | -0.84% | 1,600 | 165億2000万 | -0.84% | 20.82 | 0.48 |
| 10/05 | 835 | 836 | 833 | 833 | -1.42% | 3,200 | 166億6000万 | -0.12% | 21 | 0.48 |
| 10/04 | 838 | 845 | 838 | 845 | 0% | 400 | 169億 | +1.32% | 21.3 | 0.49 |
| 10/03 | 845 | 845 | 845 | 845 | -0.12% | 400 | 169億 | +1.32% | 21.3 | 0.49 |
| 10/02 | 847 | 847 | 827 | 846 | +0.71% | 3,000 | 169億2000万 | +1.56% | 21.32 | 0.49 |
| 10/01 | 849 | 850 | 835 | 840 | -0.59% | 10,600 | 168億 | +1.08% | 21.17 | 0.48 |
| 09/28 | 838 | 845 | 833 | 845 | +0.84% | 32,600 | 169億 | +1.81% | 21.3 | 0.49 |
| 09/27 | 838 | 839 | 837 | 838 | +0.12% | 500 | 167億6000万 | +1.21% | 21.12 | 0.48 |
| 09/26 | 844 | 845 | 837 | 837 | -1.18% | 3,000 | 167億4000万 | +1.21% | 21.1 | 0.48 |
| 09/25 | 828 | 847 | 823 | 847 | +2.67% | 5,000 | 169億4000万 | +2.54% | 21.35 | 0.49 |
| 09/21 | 816 | 825 | 816 | 825 | +0.24% | 16,400 | 165億 | 0% | 20.8 | 0.47 |
| 09/20 | 822 | 825 | 822 | 823 | +0.24% | 1,100 | 164億6000万 | -0.12% | 20.74 | 0.47 |
| 09/19 | 828 | 828 | 819 | 821 | +0.61% | 1,700 | 164億2000万 | -0.36% | 20.69 | 0.47 |
| 09/18 | 817 | 822 | 814 | 816 | -0.61% | 4,300 | 163億2000万 | -0.97% | 20.57 | 0.47 |
| 09/14 | 824 | 827 | 818 | 821 | -0.36% | 4,500 | 164億2000万 | -0.36% | 20.69 | 0.47 |
| 09/13 | 816 | 832 | 816 | 824 | +0.12% | 1,700 | 164億8000万 | -0.12% | 20.77 | 0.47 |
| 09/12 | 834 | 842 | 822 | 823 | -1.32% | 2,300 | 164億6000万 | -0.24% | 20.74 | 0.47 |
| 09/11 | 850 | 850 | 834 | 834 | -1.88% | 300 | 166億8000万 | +0.97% | 21.02 | 0.48 |
| 09/10 | 850 | 850 | 819 | 850 | +3.53% | 31,100 | 170億 | +2.91% | 21.43 | 0.49 |
| 09/07 | 823 | 833 | 820 | 821 | -0.36% | 3,000 | 164億2000万 | -0.85% | 20.69 | 0.47 |
| 09/06 | 821 | 832 | 821 | 824 | -0.72% | 3,500 | 164億8000万 | -0.84% | 20.77 | 0.47 |
| 09/05 | 820 | 836 | 820 | 830 | -0.24% | 1,003,400 | 166億 | -0.6% | 20.92 | 0.48 |
| 09/04 | 827 | 847 | 827 | 832 | +0.6% | 1,500 | 166億4000万 | -0.6% | 20.97 | 0.48 |
| 09/03 | 848 | 848 | 827 | 827 | -2.48% | 1,700 | 165億4000万 | -1.43% | 20.85 | 0.48 |
| 08/31 | 846 | 848 | 823 | 848 | +0.12% | 3,300 | 169億6000万 | +0.71% | 21.37 | 0.49 |
| 08/30 | 847 | 850 | 842 | 847 | +0.12% | 7,800 | 169億4000万 | +0.36% | 21.35 | 0.49 |
| 08/29 | 848 | 848 | 843 | 846 | +0.71% | 6,700 | 169億2000万 | 0% | 21.32 | 0.49 |
| 08/28 | 820 | 844 | 820 | 840 | +3.58% | 5,200 | 168億 | -0.94% | 21.17 | 0.48 |
| 08/27 | 848 | 849 | 811 | 811 | +1% | 49,000 | 162億2000万 | -4.48% | 20.44 | 0.47 |
| 08/24 | 808 | 808 | 800 | 803 | -0.62% | 5,700 | 160億6000万 | -5.64% | 20.24 | 0.46 |
| 08/23 | 810 | 814 | 808 | 808 | -0.25% | 3,600 | 161億6000万 | -5.39% | 20.37 | 0.47 |
| 08/22 | 810 | 818 | 810 | 810 | -0.12% | 2,200 | 162億 | -5.37% | 20.42 | 0.47 |
| 08/21 | 810 | 824 | 808 | 811 | +0.12% | 9,400 | 162億2000万 | -5.48% | 20.44 | 0.47 |
| 08/20 | 810 | 810 | 809 | 810 | 0% | 1,500 | 162億 | -5.81% | 20.42 | 0.47 |
| 08/17 | 819 | 819 | 801 | 810 | -0.49% | 3,100 | 162億 | -5.92% | 20.42 | 0.47 |
| 08/16 | 807 | 829 | 807 | 814 | -0.12% | 3,900 | 162億8000万 | -5.68% | 20.52 | 0.47 |
| 08/15 | 814 | 830 | 813 | 815 | -1.09% | 15,400 | 163億 | -5.67% | 20.54 | 0.47 |
| 08/14 | 822 | 837 | 818 | 824 | +0.24% | 7,100 | 164億8000万 | -4.74% | 20.77 | 0.47 |
| 08/13 | 825 | 825 | 810 | 822 | -1.08% | 5,800 | 164億4000万 | -5.08% | 20.72 | 0.47 |
| 08/10 | 829 | 846 | 825 | 831 | -0.48% | 8,300 | 166億2000万 | -4.04% | 20.95 | 0.48 |
| 08/09 | 845 | 845 | 827 | 835 | -1.07% | 7,100 | 167億 | -3.47% | 21.05 | 0.48 |
| 08/08 | 827 | 845 | 827 | 844 | +2.3% | 13,900 | 168億8000万 | -2.43% | 21.27 | 0.49 |
| 08/07 | 828 | 845 | 820 | 825 | -10.13% | 77,500 | 165億 | -4.62% | 20.8 | 0.47 |
| 08/06 | 900 | 920 | 900 | 918 | +1.89% | 41,100 | 183億6000万 | +6% | 23.14 | 0.53 |
| 08/03 | 904 | 907 | 900 | 901 | -0.22% | 4,800 | 180億2000万 | +4.4% | 22.71 | 0.52 |
| 08/02 | 889 | 908 | 889 | 903 | +1.69% | 10,900 | 180億6000万 | +4.76% | 22.76 | 0.52 |
| 08/01 | 896 | 907 | 888 | 888 | -0.89% | 17,400 | 177億6000万 | +3.26% | 22.38 | 0.51 |
| 07/31 | 877 | 905 | 877 | 896 | +1.13% | 6,900 | 179億2000万 | +4.43% | 22.58 | 0.52 |
| 07/30 | 907 | 910 | 881 | 886 | -2.64% | 18,200 | 177億2000万 | +3.5% | 22.33 | 0.51 |
| 07/27 | 909 | 929 | 909 | 910 | +1.11% | 30,900 | 182億 | +6.43% | 22.94 | 0.52 |
| 07/26 | 891 | 908 | 890 | 900 | +2.04% | 35,500 | 180億 | +5.39% | 22.69 | 0.52 |
| 07/25 | 875 | 894 | 875 | 882 | +0.8% | 14,200 | 176億4000万 | +3.52% | 22.23 | 0.51 |
| 07/24 | 866 | 875 | 865 | 875 | +1.39% | 23,000 | 175億 | +2.82% | 22.06 | 0.5 |
| 07/23 | 864 | 868 | 859 | 863 | -0.12% | 5,400 | 172億6000万 | +1.41% | 21.75 | 0.5 |
| 07/20 | 867 | 869 | 864 | 864 | -0.35% | 1,300 | 172億8000万 | +1.41% | 21.78 | 0.5 |
| 07/19 | 862 | 867 | 860 | 867 | +0.93% | 8,100 | 173億4000万 | +1.64% | 21.85 | 0.5 |
| 07/18 | 858 | 866 | 856 | 859 | +0.47% | 2,800 | 171億8000万 | +0.7% | 21.65 | 0.49 |
| 07/17 | 864 | 866 | 850 | 855 | +0.71% | 11,900 | 171億 | +0.12% | 21.55 | 0.49 |
| 07/13 | 856 | 856 | 849 | 849 | +0.83% | 5,900 | 169億8000万 | -0.7% | 21.4 | 0.49 |
| 07/12 | 835 | 842 | 835 | 842 | -0.82% | 9,400 | 168億4000万 | -1.64% | 21.22 | 0.48 |
| 07/11 | 861 | 861 | 846 | 849 | +0.47% | 11,400 | 169億8000万 | -1.05% | 21.4 | 0.49 |
| 07/10 | 833 | 855 | 830 | 845 | +1.44% | 5,900 | 169億 | -1.63% | 21.3 | 0.49 |
| 07/09 | 825 | 840 | 825 | 833 | +1.09% | 4,500 | 166億6000万 | -3.14% | 21 | 0.48 |
| 07/06 | 820 | 829 | 812 | 824 | +1.35% | 5,800 | 164億8000万 | -4.41% | 20.77 | 0.47 |
| 07/05 | 828 | 828 | 813 | 813 | -2.17% | 8,800 | 162億6000万 | -6.01% | 20.49 | 0.47 |
| 07/04 | 845 | 845 | 831 | 831 | -1.66% | 9,600 | 166億2000万 | -4.15% | 20.95 | 0.48 |
| 07/03 | 849 | 849 | 845 | 845 | -0.59% | 2,300 | 169億 | -2.76% | 21.3 | 0.49 |
| 07/02 | 860 | 860 | 850 | 850 | -0.7% | 4,600 | 170億 | -2.41% | 21.43 | 0.49 |
| 06/29 | 853 | 860 | 853 | 856 | +0.12% | 6,800 | 171億2000万 | -1.83% | 21.58 | 0.49 |
| 06/28 | 860 | 860 | 848 | 855 | +0.35% | 15,700 | 171億 | -2.17% | 21.55 | 0.49 |
| 06/27 | 852 | 864 | 852 | 852 | +0.95% | 7,700 | 170億4000万 | -2.63% | 21.48 | 0.49 |
| 06/26 | 843 | 853 | 835 | 844 | -1.63% | 12,600 | 168億8000万 | -3.76% | 21.27 | 0.49 |
| 06/25 | 865 | 873 | 858 | 858 | -0.46% | 16,400 | 171億6000万 | -2.5% | 21.63 | 0.49 |
| 06/22 | 858 | 872 | 856 | 862 | -0.35% | 7,600 | 172億4000万 | -2.27% | 21.73 | 0.5 |
| 06/21 | 870 | 878 | 861 | 865 | +0.93% | 2,300 | 173億 | -2.15% | 21.8 | 0.5 |
| 06/20 | 866 | 866 | 849 | 857 | -0.81% | 16,300 | 171億4000万 | -3.16% | 21.6 | 0.49 |
| 06/19 | 892 | 893 | 861 | 864 | -2.26% | 14,600 | 172億8000万 | -2.48% | 21.78 | 0.5 |
| 06/18 | 899 | 899 | 882 | 884 | -0.56% | 12,500 | 176億8000万 | -0.34% | 22.28 | 0.51 |
| 06/15 | 888 | 892 | 880 | 889 | +1.25% | 10,600 | 177億8000万 | +0.11% | 22.41 | 0.51 |
| 06/14 | 878 | 882 | 873 | 878 | 0% | 10,200 | 175億6000万 | -0.79% | 22.13 | 0.51 |
