株価チャート
2018/06/04~2018/11/21
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 |
11/21 | 356 | 419 | 356 | 394 | +15.88% | 58,600 | 6億3237万 | +21.98% | 14.01 | 1.27 |
11/20 | 318 | 396 | 312 | 340 | +7.59% | 54,600 | 5億4570万 | +6.58% | 12.09 | 1.09 |
11/19 | 310 | 335 | 308 | 316 | +0.64% | 12,400 | 5億718万 | -0.32% | 11.24 | 1.02 |
11/16 | 320 | 320 | 310 | 314 | -1.88% | 10,500 | 5億397万 | -0.63% | 11.17 | 1.01 |
11/15 | 312 | 332 | 308 | 320 | +1.27% | 19,900 | 5億1360万 | +1.59% | 11.38 | 1.03 |
11/14 | 326 | 326 | 308 | 316 | -2.17% | 26,900 | 5億718万 | +0.64% | 11.24 | 1.02 |
11/13 | 324 | 340 | 308 | 323 | 0% | 30,800 | 5億1841万 | +2.87% | 11.49 | 1.04 |
11/12 | 363 | 374 | 323 | 323 | -11.02% | 49,400 | 5億1841万 | +3.19% | 11.49 | 1.04 |
11/09 | 395 | 444 | 360 | 363 | -10.15% | 86,900 | 5億8261万 | +16.35% | 12.91 | 1.17 |
11/08 | 476 | 520 | 404 | 404 | -16.53% | 186,700 | 6億4842万 | +30.74% | 14.37 | 1.3 |
11/07 | 484 | 484 | 484 | 484 | +19.8% | 33,800 | 7億7682万 | +58.69% | 17.22 | 1.56 |
11/06 | 327 | 404 | 327 | 404 | +24.69% | 124,000 | 6億4842万 | +36.03% | 14.37 | 1.3 |
11/05 | 286 | 324 | 281 | 324 | +11.34% | 6,200 | 5億2002万 | +10.58% | 11.53 | 1.04 |
11/02 | 273 | 291 | 271 | 291 | +6.59% | 4,600 | 4億6705万 | -0.68% | 10.35 | 0.94 |
11/01 | 281 | 281 | 273 | 273 | -3.53% | 1,000 | 4億3816万 | -6.83% | 9.71 | 0.88 |
10/31 | 278 | 283 | 275 | 283 | +3.28% | 1,000 | 4億5421万 | -3.74% | 10.07 | 0.91 |
10/30 | 275 | 278 | 274 | 274 | -3.18% | 1,300 | 4億3977万 | -6.8% | 9.75 | 0.88 |
10/29 | 278 | 287 | 270 | 283 | +1.8% | 7,400 | 4億5421万 | -4.07% | 10.07 | 0.91 |
10/26 | 295 | 308 | 278 | 278 | -5.76% | 18,300 | 4億4619万 | -5.76% | 9.89 | 0.89 |
10/25 | 310 | 384 | 288 | 295 | -2.96% | 74,800 | 4億7347万 | -0.34% | 10.49 | 0.95 |
10/24 | 301 | 305 | 301 | 304 | +1.33% | 1,700 | 4億8792万 | +2.7% | 10.81 | 0.98 |
10/23 | 296 | 300 | 292 | 300 | +1.69% | 1,300 | 4億8150万 | +1.69% | 10.67 | 0.96 |
10/18 | 295 | 295 | 295 | 295 | 0% | 200 | 4億7347万 | 0% | 10.49 | 0.95 |
10/16 | 295 | 295 | 295 | 295 | +4.24% | 500 | 4億7347万 | -0.34% | 10.49 | 0.95 |
10/15 | 283 | 283 | 283 | 283 | -1.39% | 500 | 4億5421万 | -4.39% | 10.07 | 0.91 |
10/09 | 287 | 291 | 287 | 287 | -1.71% | 700 | 4億6063万 | -3.37% | 10.21 | 0.92 |
10/05 | 285 | 292 | 282 | 292 | +2.46% | 1,900 | 4億6866万 | -2.01% | 10.39 | 0.94 |
10/04 | 297 | 297 | 285 | 285 | -4.04% | 1,900 | 4億5742万 | -4.68% | 10.14 | 0.92 |
10/03 | 297 | 297 | 297 | 297 | -1.33% | 100 | 4億7668万 | -1% | 10.56 | 0.96 |
10/01 | 301 | 301 | 301 | 301 | +0.33% | 100 | 4億8310万 | 0% | 10.71 | 0.97 |
09/28 | 300 | 300 | 300 | 300 | 0% | 100 | 4億8150万 | -0.33% | 10.67 | 0.96 |
09/27 | 306 | 307 | 300 | 300 | +0.67% | 300 | 4億8150万 | -0.33% | 10.67 | 0.96 |
09/26 | 309 | 309 | 298 | 298 | -0.33% | 1,800 | 4億7829万 | -1% | 10.6 | 0.96 |
09/25 | 299 | 299 | 299 | 299 | +1.01% | 100 | 4億7989万 | -0.66% | 10.64 | 0.96 |
09/21 | 299 | 299 | 296 | 296 | -1% | 200 | 4億7508万 | -1.99% | 10.53 | 0.95 |
09/19 | 301 | 301 | 295 | 299 | -1.97% | 1,300 | 4億7989万 | -1.32% | 10.64 | 0.96 |
09/18 | 300 | 305 | 300 | 305 | +0.99% | 300 | 4億8952万 | +0.33% | 10.85 | 0.98 |
09/13 | 304 | 304 | 302 | 302 | -0.98% | 400 | 4億8471万 | -0.66% | 10.74 | 0.97 |
09/12 | 293 | 305 | 293 | 305 | +7.02% | 2,100 | 4億8952万 | -0.33% | 10.85 | 0.98 |
09/07 | 285 | 285 | 285 | 285 | -2.06% | 100 | 4億5742万 | -7.17% | 10.14 | 0.92 |
09/04 | 291 | 291 | 291 | 291 | -0.34% | 100 | 4億6705万 | -6.13% | 10.35 | 0.94 |
09/03 | 292 | 292 | 292 | 292 | 0% | 200 | 4億6866万 | -6.41% | 10.39 | 0.94 |
08/31 | 295 | 300 | 292 | 292 | -1.35% | 1,100 | 4億6866万 | -7.01% | 10.39 | 0.94 |
08/30 | 299 | 299 | 296 | 296 | -0.34% | 300 | 4億7508万 | -6.33% | 10.53 | 0.95 |
08/29 | 297 | 298 | 297 | 297 | +1.02% | 500 | 4億7668万 | -6.6% | 10.56 | 0.96 |
08/28 | 294 | 294 | 294 | 294 | -0.68% | 100 | 4億7187万 | -8.13% | 10.46 | 0.95 |
08/27 | 304 | 304 | 292 | 296 | -2.63% | 3,700 | 4億7508万 | -7.79% | 10.53 | 0.95 |
08/24 | 300 | 306 | 296 | 304 | +1.33% | 1,400 | 4億8792万 | -5.88% | 10.81 | 0.98 |
08/23 | 302 | 302 | 300 | 300 | -2.91% | 500 | 4億8150万 | -7.41% | 10.67 | 0.96 |
08/22 | 305 | 314 | 305 | 309 | +0.32% | 800 | 4億9594万 | -5.21% | 10.99 | 0.99 |
08/21 | 330 | 330 | 305 | 308 | -7.78% | 6,700 | 4億9434万 | -5.81% | 10.96 | 0.99 |
08/20 | 309 | 334 | 305 | 334 | +8.44% | 7,200 | 5億3607万 | +1.83% | 11.88 | 1.07 |
08/17 | 308 | 308 | 308 | 308 | +1.99% | 1,000 | 4億9434万 | -6.38% | 10.96 | 0.99 |
08/16 | 302 | 302 | 302 | 302 | -0.66% | 100 | 4億8471万 | -8.48% | 10.74 | 0.97 |
08/15 | 303 | 305 | 303 | 304 | 0% | 1,700 | 4億8792万 | -8.43% | 10.81 | 0.98 |
08/10 | 304 | 304 | 304 | 304 | 0% | 400 | 4億8792万 | -8.71% | 10.81 | 0.98 |
08/07 | 294 | 304 | 294 | 304 | +0.66% | 200 | 4億8792万 | -9.25% | 10.81 | 0.98 |
08/06 | 310 | 310 | 300 | 302 | -5.33% | 4,200 | 4億8471万 | -10.12% | 10.74 | 0.97 |
08/03 | 319 | 319 | 317 | 319 | 0% | 1,400 | 5億1199万 | -5.62% | 11.35 | 1.03 |
08/02 | 319 | 319 | 319 | 319 | -0.93% | 1,000 | 5億1199万 | -5.9% | 11.35 | 1.03 |
08/01 | 320 | 322 | 319 | 322 | 0% | 800 | 5億1681万 | -5.29% | 11.45 | 1.04 |
07/31 | 334 | 338 | 318 | 322 | -4.45% | 6,100 | 5億1681万 | -5.57% | 11.45 | 1.04 |
07/30 | 338 | 338 | 334 | 337 | -2.32% | 1,000 | 5億4088万 | -1.75% | 11.99 | 1.08 |
07/27 | 345 | 345 | 345 | 345 | +0.29% | 100 | 5億5372万 | +0.58% | 12.27 | 1.11 |
07/26 | 344 | 344 | 344 | 344 | +1.18% | 100 | 5億5212万 | +0.29% | 12.24 | 1.11 |
07/25 | 340 | 344 | 340 | 340 | -1.45% | 300 | 5億4570万 | -0.87% | 12.09 | 1.09 |
07/24 | 344 | 345 | 344 | 345 | +0.58% | 300 | 5億5372万 | +0.29% | 12.27 | 1.11 |
07/23 | 343 | 343 | 343 | 343 | -0.29% | 100 | 5億5051万 | -0.29% | 12.2 | 1.1 |
07/20 | 341 | 344 | 341 | 344 | +0.88% | 800 | 5億5212万 | 0% | 12.24 | 1.11 |
07/19 | 340 | 341 | 340 | 341 | +0.59% | 500 | 5億4730万 | -1.16% | 12.13 | 1.1 |
07/18 | 339 | 339 | 339 | 339 | +1.19% | 100 | 5億4409万 | -1.74% | 12.06 | 1.09 |
07/17 | 335 | 335 | 335 | 335 | -1.47% | 100 | 5億3767万 | -3.18% | 11.92 | 1.08 |
07/11 | 335 | 340 | 335 | 340 | -0.29% | 400 | 5億4570万 | -1.73% | 12.09 | 1.09 |
07/10 | 336 | 341 | 336 | 341 | -0.58% | 500 | 5億4730万 | -1.45% | 12.13 | 1.1 |
07/09 | 340 | 343 | 340 | 343 | +2.39% | 200 | 5億5051万 | -1.15% | 12.2 | 1.1 |
07/06 | 340 | 343 | 334 | 335 | -1.47% | 1,000 | 5億3767万 | -3.46% | 11.92 | 1.08 |
07/05 | 338 | 340 | 335 | 340 | +0.89% | 400 | 5億4570万 | -2.3% | 12.09 | 1.09 |
07/04 | 337 | 337 | 337 | 337 | -2.32% | 100 | 5億4088万 | -3.44% | 11.99 | 1.08 |
07/03 | 335 | 345 | 335 | 345 | +0.88% | 500 | 5億5372万 | -1.15% | 12.27 | 1.11 |
07/02 | 342 | 342 | 342 | 342 | -1.72% | 200 | 5億4891万 | -2.01% | 12.17 | 1.1 |
06/29 | 347 | 348 | 347 | 348 | +1.46% | 600 | 5億5854万 | -0.57% | 117.34 | 1.21 |
06/28 | 343 | 343 | 343 | 343 | +0.88% | 100 | 5億5051万 | -2% | 115.65 | 1.2 |
06/27 | 342 | 346 | 338 | 340 | -0.58% | 900 | 5億4570万 | -2.86% | 114.64 | 1.18 |
06/26 | 342 | 342 | 340 | 342 | -1.16% | 1,600 | 5億4891万 | -2.29% | 115.32 | 1.19 |
06/25 | 346 | 349 | 346 | 346 | 0% | 400 | 5億5533万 | -1.42% | 116.67 | 1.21 |
06/22 | 359 | 362 | 342 | 346 | -4.42% | 7,200 | 5億5533万 | -1.7% | 116.67 | 1.21 |
06/21 | 360 | 362 | 360 | 362 | +2.84% | 400 | 5億8101万 | +2.55% | 122.06 | 1.26 |
06/20 | 346 | 363 | 346 | 352 | +2.33% | 5,600 | 5億6496万 | -0.28% | 118.69 | 1.23 |
06/19 | 344 | 344 | 344 | 344 | -0.58% | 100 | 5億5212万 | -2.55% | 115.99 | 1.2 |
06/18 | 346 | 346 | 340 | 346 | -0.86% | 1,400 | 5億5533万 | -1.98% | 116.67 | 1.21 |
06/15 | 343 | 349 | 343 | 349 | -0.57% | 600 | 5億6014万 | -1.13% | 117.68 | 1.22 |
06/14 | 355 | 364 | 340 | 351 | -0.85% | 4,500 | 5億6335万 | -0.57% | 118.35 | 1.22 |
06/13 | 355 | 355 | 347 | 354 | 0% | 900 | 5億6817万 | 0% | 119.36 | 1.23 |
06/12 | 354 | 355 | 354 | 354 | 0% | 600 | 5億6817万 | 0% | 119.36 | 1.23 |
06/11 | 353 | 354 | 353 | 354 | 0% | 600 | 5億6817万 | -0.28% | 119.36 | 1.23 |
06/08 | 345 | 354 | 345 | 354 | +3.21% | 1,900 | 5億6817万 | -0.56% | 119.36 | 1.23 |
06/07 | 344 | 344 | 343 | 343 | +0.29% | 600 | 5億5051万 | -3.65% | 115.65 | 1.2 |
06/06 | 360 | 363 | 336 | 342 | -5% | 7,100 | 5億4891万 | -4.2% | 115.32 | 1.19 |
06/05 | 356 | 362 | 351 | 360 | +1.69% | 1,400 | 5億7780万 | +0.56% | 121.39 | 1.25 |
06/04 | 354 | 354 | 354 | 354 | 0% | 100 | 5億6817万 | -0.84% | 119.36 | 1.23 |