株価チャート
2018/06/20~2018/11/12
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 |
11/12 | 856 | 856 | 843 | 845 | -1.86% | 214,500 | 329億2268万 | -5.9% | 13.19 | 1.52 |
11/09 | 857 | 865 | 849 | 861 | +1.89% | 362,100 | 335億4606万 | -4.44% | 13.44 | 1.55 |
11/08 | 884 | 900 | 842 | 845 | -7.55% | 861,200 | 329億2268万 | -6.73% | 13.19 | 1.52 |
11/07 | 909 | 927 | 909 | 914 | +0.88% | 106,600 | 356億1104万 | +0.33% | 14.27 | 1.65 |
11/06 | 903 | 908 | 901 | 906 | +0.44% | 53,600 | 352億9934万 | -0.77% | 14.14 | 1.63 |
11/05 | 905 | 918 | 901 | 902 | -0.99% | 86,500 | 351億4350万 | -1.53% | 14.08 | 1.63 |
11/02 | 903 | 913 | 895 | 911 | +1.67% | 136,400 | 354億9415万 | -0.76% | 14.22 | 1.64 |
11/01 | 899 | 909 | 895 | 896 | -0.88% | 77,700 | 349億972万 | -2.5% | 13.99 | 1.62 |
10/31 | 898 | 905 | 893 | 904 | +2.38% | 127,300 | 352億2142万 | -1.85% | 14.11 | 1.63 |
10/30 | 852 | 885 | 852 | 883 | +3.76% | 188,600 | 344億322万 | -4.13% | 13.78 | 1.59 |
10/29 | 860 | 868 | 842 | 851 | -0.58% | 235,800 | 331億5645万 | -7.8% | 13.28 | 1.54 |
10/26 | 870 | 870 | 853 | 856 | -0.58% | 162,700 | 333億5125万 | -7.46% | 13.36 | 1.54 |
10/25 | 878 | 883 | 861 | 861 | -4.33% | 274,700 | 335億4606万 | -7.02% | 13.44 | 1.55 |
10/24 | 904 | 904 | 895 | 900 | -0.22% | 102,500 | 350億6557万 | -2.91% | 14.05 | 1.62 |
10/23 | 911 | 916 | 902 | 902 | -1.31% | 83,400 | 351億4350万 | -2.59% | 14.08 | 1.63 |
10/22 | 905 | 916 | 896 | 914 | +0.66% | 82,600 | 355億9541万 | -1.3% | 14.26 | 1.65 |
10/19 | 902 | 914 | 902 | 908 | -0.98% | 123,600 | 353億6174万 | -1.73% | 14.17 | 1.64 |
10/18 | 919 | 925 | 913 | 917 | +0.22% | 82,200 | 357億1224万 | -0.76% | 14.31 | 1.65 |
10/17 | 920 | 930 | 912 | 915 | +0.99% | 101,700 | 356億3435万 | -0.76% | 14.28 | 1.65 |
10/16 | 901 | 908 | 901 | 906 | +0.22% | 95,900 | 352億8385万 | -1.63% | 14.14 | 1.63 |
10/15 | 923 | 923 | 904 | 904 | -2.48% | 119,300 | 352億596万 | -1.74% | 14.11 | 1.63 |
10/12 | 924 | 946 | 923 | 927 | +0.22% | 127,200 | 361億169万 | +0.76% | 14.46 | 1.67 |
10/11 | 916 | 930 | 911 | 925 | -2.22% | 176,200 | 360億2380万 | +0.65% | 14.43 | 1.67 |
10/10 | 940 | 953 | 935 | 946 | +0.75% | 105,200 | 368億4164万 | +2.94% | 14.76 | 1.71 |
10/09 | 935 | 941 | 925 | 939 | +0.11% | 110,100 | 365億6902万 | +2.29% | 14.65 | 1.69 |
10/05 | 961 | 971 | 938 | 938 | -3.3% | 141,600 | 365億3008万 | +2.18% | 14.64 | 1.69 |
10/04 | 976 | 986 | 968 | 970 | +0.21% | 142,900 | 377億7631万 | +5.55% | 15.13 | 1.75 |
10/03 | 979 | 980 | 967 | 968 | -1.43% | 91,300 | 376億9842万 | +5.45% | 15.1 | 1.75 |
10/02 | 985 | 999 | 981 | 982 | +0.41% | 172,200 | 382億4364万 | +7.09% | 15.32 | 1.77 |
10/01 | 957 | 986 | 957 | 978 | +2.62% | 210,000 | 380億8786万 | +6.77% | 15.26 | 1.76 |
09/28 | 936 | 961 | 936 | 953 | +2.36% | 141,500 | 371億1425万 | +4.15% | 14.87 | 1.72 |
09/27 | 936 | 945 | 929 | 931 | -0.85% | 120,700 | 362億5747万 | +1.75% | 14.53 | 1.68 |
09/26 | 923 | 940 | 922 | 939 | +1.73% | 120,400 | 365億6902万 | +2.62% | 14.65 | 1.69 |
09/25 | 921 | 937 | 917 | 923 | 0% | 196,000 | 359億4591万 | +0.76% | 14.4 | 1.66 |
09/21 | 900 | 928 | 898 | 923 | +2.21% | 215,500 | 359億4591万 | +0.65% | 14.4 | 1.66 |
09/20 | 886 | 903 | 884 | 903 | +2.03% | 193,700 | 351億6702万 | -1.63% | 14.09 | 1.63 |
09/19 | 880 | 889 | 877 | 885 | +0.57% | 165,700 | 344億6601万 | -3.91% | 13.81 | 1.6 |
09/18 | 878 | 885 | 872 | 880 | -0.45% | 116,400 | 342億7129万 | -4.76% | 13.73 | 1.59 |
09/14 | 879 | 890 | 877 | 884 | +0.45% | 90,500 | 344億2707万 | -4.54% | 13.79 | 1.59 |
09/13 | 873 | 887 | 872 | 880 | -0.11% | 47,300 | 342億7129万 | -5.27% | 13.73 | 1.59 |
09/12 | 892 | 896 | 880 | 881 | -1.23% | 65,600 | 343億1023万 | -5.37% | 13.75 | 1.59 |
09/11 | 894 | 902 | 886 | 892 | +0.68% | 84,000 | 347億3862万 | -4.5% | 13.92 | 1.61 |
09/10 | 873 | 888 | 873 | 886 | +1.37% | 60,300 | 345億496万 | -5.34% | 13.82 | 1.6 |
09/07 | 875 | 886 | 871 | 874 | -0.57% | 132,300 | 340億3762万 | -6.92% | 13.64 | 1.58 |
09/06 | 903 | 906 | 877 | 879 | -3.09% | 138,600 | 342億3234万 | -6.69% | 13.72 | 1.59 |
09/05 | 916 | 921 | 902 | 907 | -0.55% | 71,500 | 353億2279万 | -3.92% | 14.15 | 1.64 |
09/04 | 917 | 927 | 911 | 912 | -0.44% | 65,100 | 355億1752万 | -3.59% | 14.23 | 1.64 |
09/03 | 930 | 930 | 908 | 916 | -0.43% | 73,100 | 356億7330万 | -3.07% | 14.29 | 1.65 |
08/31 | 948 | 948 | 920 | 920 | -2.95% | 207,200 | 358億2907万 | -2.44% | 14.35 | 1.66 |
08/30 | 955 | 959 | 944 | 948 | -0.73% | 133,500 | 369億1953万 | +0.64% | 14.79 | 1.71 |
08/29 | 948 | 955 | 944 | 955 | +0.74% | 74,100 | 371億9214万 | +1.7% | 14.9 | 1.72 |
08/28 | 956 | 957 | 946 | 948 | -0.52% | 65,700 | 369億1953万 | +1.28% | 14.79 | 1.71 |
08/27 | 947 | 957 | 941 | 953 | +0.11% | 92,300 | 371億1425万 | +2.14% | 14.87 | 1.72 |
08/24 | 955 | 955 | 945 | 952 | +0.53% | 66,200 | 370億7530万 | +2.37% | 14.85 | 1.72 |
08/23 | 952 | 957 | 946 | 947 | -0.42% | 62,700 | 368億8058万 | +2.38% | 14.78 | 1.71 |
08/22 | 947 | 951 | 942 | 951 | +0.42% | 83,100 | 370億3636万 | +3.26% | 14.84 | 1.72 |
08/21 | 951 | 954 | 938 | 947 | -0.94% | 87,000 | 368億8058万 | +3.27% | 14.78 | 1.71 |
08/20 | 953 | 961 | 952 | 956 | +0.42% | 77,200 | 372億3108万 | +4.71% | 14.92 | 1.72 |
08/17 | 953 | 953 | 941 | 952 | +0.32% | 80,100 | 370億7530万 | +4.85% | 14.85 | 1.72 |
08/16 | 954 | 961 | 946 | 949 | -1.04% | 123,300 | 369億5847万 | +5.09% | 14.81 | 1.71 |
08/15 | 968 | 973 | 954 | 959 | -0.72% | 108,200 | 373億4792万 | +6.67% | 14.96 | 1.73 |
08/14 | 950 | 970 | 945 | 966 | +2.55% | 227,600 | 376億2053万 | +8.05% | 15.07 | 1.74 |
08/13 | 938 | 955 | 937 | 942 | -0.11% | 143,700 | 366億8586万 | +5.96% | 14.7 | 1.7 |
08/10 | 946 | 952 | 938 | 943 | -0.74% | 109,700 | 367億2480万 | +6.55% | 14.71 | 1.7 |
08/09 | 953 | 954 | 946 | 950 | -0.31% | 87,000 | 369億9741万 | +7.95% | 14.82 | 1.71 |
08/08 | 936 | 956 | 932 | 953 | +1.38% | 119,800 | 371億1425万 | +8.79% | 14.87 | 1.72 |
08/07 | 951 | 958 | 935 | 940 | -1.26% | 131,300 | 366億797万 | +7.8% | 14.67 | 1.7 |
08/06 | 949 | 956 | 944 | 952 | +0.53% | 83,500 | 370億7530万 | +9.68% | 14.85 | 1.72 |
08/03 | 944 | 956 | 934 | 947 | +0.11% | 133,600 | 368億8058万 | +9.61% | 14.78 | 1.71 |
08/02 | 958 | 982 | 942 | 946 | -0.94% | 357,800 | 368億4164万 | +10% | 14.76 | 1.71 |
08/01 | 910 | 968 | 910 | 955 | +9.77% | 670,900 | 371億9214万 | +11.44% | 14.9 | 1.72 |
07/31 | 876 | 879 | 866 | 870 | -1.58% | 198,000 | 338億8184万 | +1.87% | 13.57 | 1.57 |
07/30 | 885 | 893 | 874 | 884 | +0.23% | 318,900 | 344億2707万 | +3.51% | 13.79 | 1.59 |
07/27 | 886 | 889 | 879 | 882 | +0.11% | 83,000 | 343億4918万 | +3.16% | 13.76 | 1.59 |
07/26 | 887 | 892 | 874 | 881 | 0% | 108,900 | 343億1023万 | +2.92% | 13.75 | 1.59 |
07/25 | 883 | 888 | 874 | 881 | +0.34% | 112,200 | 343億1023万 | +2.8% | 13.75 | 1.59 |
07/24 | 862 | 880 | 861 | 878 | +2.33% | 108,300 | 341億9340万 | +2.33% | 13.7 | 1.58 |
07/23 | 850 | 868 | 849 | 858 | +1.78% | 153,900 | 333億6088万 | -0.12% | 13.37 | 1.54 |
07/20 | 842 | 845 | 835 | 843 | +0.24% | 84,500 | 327億7765万 | -2.2% | 13.13 | 1.52 |
07/19 | 851 | 851 | 841 | 841 | -0.59% | 58,900 | 326億9988万 | -2.77% | 13.1 | 1.51 |
07/18 | 853 | 853 | 845 | 846 | 0% | 61,600 | 328億9430万 | -2.65% | 13.18 | 1.52 |
07/17 | 840 | 851 | 836 | 846 | +0.83% | 66,400 | 328億9430万 | -3.09% | 13.18 | 1.52 |
07/13 | 837 | 842 | 833 | 839 | +0.6% | 83,400 | 326億2212万 | -4.33% | 13.07 | 1.51 |
07/12 | 834 | 838 | 828 | 834 | +0.36% | 62,000 | 324億2771万 | -5.33% | 12.99 | 1.5 |
07/11 | 839 | 839 | 822 | 831 | -2% | 112,300 | 323億1106万 | -6.1% | 12.94 | 1.5 |
07/10 | 855 | 857 | 846 | 848 | +0.36% | 89,000 | 329億7206万 | -4.61% | 13.21 | 1.53 |
07/09 | 840 | 846 | 828 | 845 | +0.48% | 101,000 | 328億5541万 | -5.27% | 13.16 | 1.52 |
07/06 | 818 | 842 | 815 | 841 | +2.69% | 129,000 | 326億9988万 | -6.14% | 13.1 | 1.51 |
07/05 | 840 | 842 | 816 | 819 | -2.38% | 118,700 | 318億4448万 | -9% | 12.76 | 1.47 |
07/04 | 843 | 850 | 839 | 839 | -1.29% | 110,700 | 326億2212万 | -7.29% | 13.07 | 1.51 |
07/03 | 849 | 861 | 843 | 850 | +0.24% | 99,400 | 330億4982万 | -6.49% | 13.24 | 1.53 |
07/02 | 859 | 870 | 846 | 848 | -0.7% | 77,900 | 329億7206万 | -7.12% | 13.21 | 1.53 |
06/29 | 849 | 856 | 840 | 854 | +0.83% | 110,600 | 332億535万 | -6.97% | 13.3 | 1.54 |
06/28 | 861 | 862 | 840 | 847 | -1.97% | 195,400 | 329億3318万 | -8.13% | 13.19 | 1.53 |
06/27 | 862 | 870 | 856 | 864 | -1.71% | 151,400 | 335億9417万 | -6.8% | 13.46 | 1.56 |
06/26 | 880 | 888 | 868 | 879 | -0.45% | 328,800 | 341億7741万 | -5.69% | 13.69 | 1.58 |
06/25 | 895 | 899 | 881 | 883 | -1.34% | 109,700 | 343億3294万 | -5.76% | 13.75 | 1.59 |
06/22 | 903 | 915 | 891 | 895 | -1.32% | 267,200 | 347億9952万 | -4.89% | 13.94 | 1.61 |
06/21 | 905 | 916 | 899 | 907 | +0.22% | 91,200 | 352億4434万 | -4.02% | 14.12 | 1.63 |
06/20 | 902 | 906 | 883 | 905 | +0.56% | 139,100 | 351億6662万 | -4.64% | 14.09 | 1.63 |