株価チャート
2018/06/26~2018/11/16
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 |
11/16 | 809 | 814 | 795 | 800 | -1.11% | 88,100 | 475億937万 | -3.5% | 7.9 | 0.83 |
11/15 | 804 | 811 | 796 | 809 | +0.5% | 59,300 | 480億4385万 | -2.65% | 7.98 | 0.84 |
11/14 | 840 | 840 | 805 | 805 | -4.05% | 121,800 | 478億630万 | -3.25% | 7.94 | 0.83 |
11/13 | 849 | 852 | 830 | 839 | -3.12% | 108,000 | 498億2545万 | +0.48% | 8.28 | 0.87 |
11/12 | 857 | 867 | 846 | 866 | +1.05% | 63,700 | 514億2889万 | +3.46% | 8.55 | 0.89 |
11/09 | 846 | 863 | 845 | 857 | +1.42% | 95,300 | 508億9441万 | +2.27% | 8.46 | 0.89 |
11/08 | 850 | 859 | 843 | 845 | +0.84% | 114,100 | 501億8177万 | +0.6% | 8.34 | 0.87 |
11/07 | 836 | 851 | 826 | 838 | +1.09% | 144,700 | 497億6606万 | -0.36% | 8.27 | 0.87 |
11/06 | 830 | 840 | 825 | 829 | +1.47% | 128,100 | 492億3158万 | -1.78% | 8.18 | 0.86 |
11/05 | 803 | 823 | 799 | 817 | +1.87% | 127,500 | 485億1894万 | -3.54% | 8.06 | 0.84 |
11/02 | 827 | 827 | 790 | 802 | -3.02% | 236,000 | 476億2814万 | -5.65% | 7.91 | 0.83 |
11/01 | 791 | 838 | 791 | 827 | -2.82% | 231,500 | 491億1281万 | -3.16% | 8.16 | 0.85 |
10/31 | 832 | 852 | 830 | 851 | +3.15% | 163,300 | 505億3809万 | -0.82% | 8.4 | 0.88 |
10/30 | 815 | 825 | 802 | 825 | +2.48% | 135,900 | 489億9404万 | -4.18% | 8.14 | 0.85 |
10/29 | 796 | 820 | 796 | 805 | +1.51% | 120,200 | 478億630万 | -6.83% | 7.94 | 0.83 |
10/26 | 830 | 833 | 788 | 793 | -3.76% | 222,100 | 470億9366万 | -8.54% | 7.83 | 0.82 |
10/25 | 819 | 847 | 809 | 824 | -0.48% | 365,100 | 489億3465万 | -5.4% | 8.13 | 0.85 |
10/24 | 835 | 835 | 813 | 828 | +0.98% | 99,400 | 491億7220万 | -5.26% | 8.17 | 0.86 |
10/23 | 850 | 850 | 820 | 820 | -3.76% | 81,700 | 486億9710万 | -6.5% | 8.09 | 0.85 |
10/22 | 847 | 859 | 837 | 852 | +0.35% | 51,400 | 505億9748万 | -3.07% | 8.41 | 0.88 |
10/19 | 842 | 852 | 836 | 849 | -0.47% | 66,700 | 504億1932万 | -3.41% | 8.38 | 0.88 |
10/18 | 864 | 864 | 850 | 853 | -0.47% | 46,300 | 506億5687万 | -2.96% | 8.42 | 0.88 |
10/17 | 850 | 859 | 844 | 857 | +4% | 99,800 | 508億9441万 | -2.5% | 8.46 | 0.89 |
10/16 | 820 | 830 | 817 | 824 | +0.61% | 94,700 | 489億3465万 | -6.15% | 8.13 | 0.85 |
10/15 | 846 | 847 | 818 | 819 | -2.85% | 105,400 | 486億3772万 | -6.72% | 8.08 | 0.85 |
10/12 | 849 | 856 | 838 | 843 | +0.24% | 88,400 | 500億6300万 | -4.1% | 8.32 | 0.87 |
10/11 | 850 | 851 | 836 | 841 | -4.43% | 130,000 | 499億4422万 | -4.43% | 8.3 | 0.87 |
10/10 | 880 | 894 | 866 | 880 | +0.46% | 57,200 | 522億6031万 | 0% | 8.68 | 0.91 |
10/09 | 882 | 883 | 869 | 876 | -1.13% | 60,100 | 520億2276万 | -0.23% | 8.65 | 0.91 |
10/05 | 896 | 898 | 885 | 886 | -1.99% | 61,000 | 526億1663万 | +1.03% | 8.74 | 0.92 |
10/04 | 914 | 914 | 893 | 904 | +1.92% | 71,500 | 536億8559万 | +3.31% | 8.92 | 0.93 |
10/03 | 912 | 915 | 887 | 887 | -2.1% | 62,400 | 526億7601万 | +1.6% | 8.75 | 0.92 |
10/02 | 916 | 926 | 905 | 906 | +0.33% | 94,400 | 538億436万 | +4.14% | 8.94 | 0.94 |
10/01 | 905 | 907 | 890 | 903 | -0.11% | 100,000 | 536億2620万 | +4.15% | 8.91 | 0.93 |
09/28 | 910 | 925 | 903 | 904 | -0.11% | 81,300 | 536億8559万 | +4.63% | 8.92 | 0.93 |
09/27 | 934 | 936 | 905 | 905 | -2.27% | 99,700 | 537億4497万 | +5.23% | 8.93 | 0.94 |
09/26 | 904 | 928 | 904 | 926 | +0.54% | 104,000 | 549億9210万 | +7.93% | 9.14 | 0.96 |
09/25 | 899 | 923 | 896 | 921 | +3.48% | 227,100 | 546億9516万 | +7.85% | 9.09 | 0.95 |
09/21 | 890 | 892 | 878 | 890 | +0.11% | 249,700 | 528億5417万 | +4.46% | 8.78 | 0.92 |
09/20 | 906 | 909 | 888 | 889 | -1.22% | 138,500 | 527億9479万 | +4.47% | 8.77 | 0.92 |
09/19 | 907 | 910 | 896 | 900 | +0.22% | 166,800 | 534億4804万 | +5.76% | 8.88 | 0.93 |
09/18 | 876 | 898 | 868 | 898 | +1.47% | 87,600 | 533億2927万 | +5.52% | 8.86 | 0.93 |
09/14 | 874 | 893 | 874 | 885 | +1.72% | 136,800 | 525億5724万 | +4.24% | 8.73 | 0.91 |
09/13 | 860 | 874 | 855 | 870 | +1.75% | 100,800 | 516億6644万 | +2.59% | 8.59 | 0.9 |
09/12 | 846 | 857 | 841 | 855 | +0.47% | 130,100 | 507億7564万 | +0.71% | 8.44 | 0.88 |
09/11 | 845 | 854 | 844 | 851 | +0.71% | 57,600 | 505億3809万 | +0.24% | 8.4 | 0.88 |
09/10 | 837 | 850 | 837 | 845 | +1.32% | 74,100 | 501億8177万 | -0.59% | 8.34 | 0.87 |
09/07 | 830 | 846 | 828 | 834 | -0.6% | 209,700 | 495億2852万 | -2% | 8.23 | 0.86 |
09/06 | 846 | 846 | 831 | 839 | -0.94% | 80,000 | 498億2545万 | -1.53% | 8.28 | 0.87 |
09/05 | 846 | 855 | 839 | 847 | +0.12% | 100,800 | 503億55万 | -0.94% | 8.36 | 0.88 |
09/04 | 844 | 852 | 834 | 846 | +0.36% | 91,400 | 502億4116万 | -1.17% | 8.35 | 0.87 |
09/03 | 845 | 864 | 837 | 843 | -0.24% | 62,400 | 500億6300万 | -1.75% | 8.32 | 0.87 |
08/31 | 847 | 852 | 841 | 845 | -0.47% | 49,700 | 501億8177万 | -1.86% | 8.34 | 0.87 |
08/30 | 846 | 854 | 842 | 849 | +0.59% | 47,400 | 504億1932万 | -1.39% | 8.38 | 0.88 |
08/29 | 835 | 845 | 829 | 844 | +1.08% | 87,500 | 501億2238万 | -1.86% | 8.33 | 0.87 |
08/28 | 835 | 848 | 832 | 835 | +0.85% | 81,200 | 495億8790万 | -2.79% | 8.24 | 0.86 |
08/27 | 829 | 835 | 821 | 828 | +0.73% | 59,100 | 491億7220万 | -3.5% | 8.17 | 0.86 |
08/24 | 822 | 825 | 811 | 822 | 0% | 107,000 | 488億1588万 | -3.97% | 8.11 | 0.85 |
08/23 | 825 | 842 | 819 | 822 | +0.12% | 103,700 | 488億1588万 | -3.86% | 8.11 | 0.85 |
08/22 | 830 | 832 | 815 | 821 | -1.56% | 214,600 | 487億5649万 | -3.86% | 8.1 | 0.85 |
08/21 | 843 | 843 | 826 | 834 | -1.07% | 62,500 | 495億2852万 | -2.23% | 8.23 | 0.86 |
08/20 | 862 | 864 | 843 | 843 | -3.55% | 57,500 | 500億6300万 | -0.94% | 8.32 | 0.87 |
08/17 | 861 | 877 | 853 | 874 | +0.69% | 47,100 | 519億399万 | +2.94% | 8.63 | 0.9 |
08/16 | 869 | 877 | 854 | 868 | -1.81% | 70,100 | 515億4767万 | +2.6% | 8.57 | 0.9 |
08/15 | 902 | 917 | 877 | 884 | -0.34% | 146,800 | 524億9785万 | +4.86% | 8.72 | 0.91 |
08/14 | 852 | 891 | 850 | 887 | +5.09% | 84,600 | 526億7601万 | +5.6% | 8.75 | 0.92 |
08/13 | 865 | 869 | 841 | 844 | -3.1% | 52,900 | 501億2238万 | +0.72% | 8.33 | 0.87 |
08/10 | 885 | 885 | 863 | 871 | -1.8% | 66,900 | 517億2583万 | +4.19% | 8.6 | 0.9 |
08/09 | 875 | 889 | 869 | 887 | +1.84% | 60,800 | 526億7601万 | +6.61% | 8.75 | 0.92 |
08/08 | 869 | 882 | 867 | 871 | -0.46% | 73,900 | 517億2583万 | +5.07% | 8.6 | 0.9 |
08/07 | 861 | 876 | 858 | 875 | +1.74% | 58,200 | 519億6337万 | +6.06% | 8.64 | 0.9 |
08/06 | 865 | 884 | 857 | 860 | -1.49% | 99,000 | 510億7257万 | +4.62% | 8.49 | 0.89 |
08/03 | 878 | 888 | 871 | 873 | -2.24% | 61,500 | 518億4460万 | +6.46% | 8.62 | 0.9 |
08/02 | 890 | 910 | 886 | 893 | +1.36% | 152,800 | 530億3233万 | +9.3% | 8.81 | 0.92 |
08/01 | 901 | 901 | 875 | 881 | -2.44% | 126,800 | 523億1969万 | +8.1% | 8.69 | 0.91 |
07/31 | 919 | 919 | 898 | 903 | -1.85% | 145,400 | 536億2620万 | +11.21% | 8.91 | 0.93 |
07/30 | 921 | 938 | 893 | 920 | +10.71% | 415,200 | 546億3578万 | +13.72% | 9.08 | 0.95 |
07/27 | 829 | 835 | 827 | 831 | +0.61% | 39,400 | 493億5036万 | +3.23% | 8.2 | 0.86 |
07/26 | 828 | 828 | 815 | 826 | +1.23% | 47,000 | 490億5342万 | +2.61% | 8.15 | 0.85 |
07/25 | 849 | 849 | 814 | 816 | +0.74% | 103,400 | 484億5956万 | +1.37% | 8.05 | 0.84 |
07/24 | 802 | 810 | 798 | 810 | +1.89% | 48,800 | 481億324万 | +0.62% | 7.99 | 0.84 |
07/23 | 791 | 804 | 790 | 795 | +0.63% | 41,400 | 472億1244万 | -1.49% | 7.85 | 0.82 |
07/20 | 794 | 800 | 783 | 790 | -0.5% | 67,800 | 469億1550万 | -2.35% | 7.8 | 0.82 |
07/19 | 796 | 799 | 788 | 794 | +1.02% | 28,900 | 471億5305万 | -2.1% | 7.84 | 0.82 |
07/18 | 801 | 809 | 786 | 786 | -1.26% | 55,300 | 466億7796万 | -3.44% | 7.76 | 0.81 |
07/17 | 792 | 801 | 785 | 796 | +0.51% | 39,900 | 472億7182万 | -2.57% | 7.86 | 0.82 |
07/13 | 793 | 795 | 785 | 792 | 0% | 47,800 | 470億3428万 | -3.41% | 7.82 | 0.82 |
07/12 | 806 | 807 | 791 | 792 | -1% | 41,000 | 470億3428万 | -3.65% | 7.82 | 0.82 |
07/11 | 812 | 812 | 793 | 800 | -1.84% | 33,500 | 475億937万 | -3.03% | 7.9 | 0.83 |
07/10 | 829 | 829 | 815 | 815 | -0.37% | 59,100 | 484億17万 | -1.45% | 8.04 | 0.84 |
07/09 | 796 | 818 | 796 | 818 | +2.76% | 33,200 | 485億7833万 | -1.33% | 8.07 | 0.85 |
07/06 | 790 | 799 | 790 | 796 | +1.14% | 48,100 | 472億7182万 | -4.1% | 7.86 | 0.82 |
07/05 | 800 | 802 | 783 | 787 | -1.87% | 49,100 | 467億3734万 | -5.41% | 7.77 | 0.81 |
07/04 | 778 | 804 | 778 | 802 | +2.3% | 66,300 | 476億2814万 | -3.72% | 7.91 | 0.83 |
07/03 | 791 | 796 | 778 | 784 | -1.01% | 63,300 | 465億5918万 | -6.11% | 7.74 | 0.81 |
07/02 | 807 | 812 | 790 | 792 | -1.86% | 59,100 | 470億3428万 | -5.49% | 7.82 | 0.82 |
06/29 | 802 | 817 | 801 | 807 | -0.37% | 107,100 | 479億2508万 | -3.93% | 7.96 | 0.83 |
06/28 | 815 | 819 | 806 | 810 | -1.34% | 62,300 | 481億324万 | -3.69% | 7.99 | 0.84 |
06/27 | 817 | 829 | 813 | 821 | +0.24% | 40,200 | 487億5649万 | -2.61% | 8.1 | 0.85 |
06/26 | 819 | 822 | 808 | 819 | +0.49% | 46,200 | 486億3772万 | -2.96% | 8.08 | 0.85 |