株価チャート
2018/08/06~2018/12/28
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 |
12/28 | 659 | 670 | 659 | 662 | -1.05% | 128,000 | 257億9267万 | -11.14% | 10.33 | 1.19 |
12/27 | 662 | 674 | 660 | 669 | +4.04% | 246,400 | 260億6541万 | -10.8% | 10.44 | 1.21 |
12/26 | 638 | 652 | 636 | 643 | -0.62% | 292,300 | 250億5240万 | -14.72% | 10.04 | 1.16 |
12/25 | 644 | 651 | 630 | 647 | -2.56% | 622,200 | 252億825万 | -14.98% | 10.1 | 1.17 |
12/21 | 673 | 680 | 656 | 664 | -2.21% | 379,400 | 258億7060万 | -13.43% | 10.37 | 1.2 |
12/20 | 696 | 700 | 674 | 679 | -3.14% | 438,700 | 264億5502万 | -12.16% | 10.6 | 1.23 |
12/19 | 700 | 704 | 697 | 701 | -1.54% | 383,900 | 273億1218万 | -10.01% | 10.94 | 1.26 |
12/18 | 726 | 726 | 712 | 712 | -3% | 293,900 | 277億4076万 | -9.18% | 11.11 | 1.28 |
12/17 | 747 | 747 | 725 | 734 | -2% | 395,400 | 285億9792万 | -6.97% | 11.46 | 1.32 |
12/14 | 763 | 763 | 746 | 749 | -2.47% | 217,200 | 291億8235万 | -5.67% | 11.69 | 1.35 |
12/13 | 765 | 770 | 756 | 768 | +1.72% | 152,800 | 299億2262万 | -3.76% | 11.99 | 1.39 |
12/12 | 742 | 756 | 742 | 755 | +1.62% | 209,300 | 294億1612万 | -6.09% | 11.79 | 1.36 |
12/11 | 772 | 772 | 741 | 743 | -3.63% | 284,900 | 289億4858万 | -8.27% | 11.6 | 1.34 |
12/10 | 761 | 785 | 760 | 771 | +0.39% | 190,600 | 300億3951万 | -5.51% | 12.04 | 1.39 |
12/07 | 777 | 779 | 759 | 768 | -1.16% | 254,500 | 299億2262万 | -6.57% | 11.99 | 1.39 |
12/06 | 798 | 798 | 775 | 777 | -2.63% | 212,500 | 302億7328万 | -6.05% | 12.13 | 1.4 |
12/05 | 790 | 804 | 783 | 798 | -0.25% | 163,900 | 310億9147万 | -4.09% | 12.46 | 1.44 |
12/04 | 815 | 815 | 800 | 800 | -1.48% | 178,800 | 311億6940万 | -4.19% | 12.49 | 1.44 |
12/03 | 808 | 813 | 805 | 812 | +1.25% | 136,400 | 316億3694万 | -2.99% | 12.68 | 1.47 |
11/30 | 809 | 810 | 799 | 802 | -0.25% | 124,600 | 312億4732万 | -4.41% | 12.52 | 1.45 |
11/29 | 801 | 811 | 800 | 804 | +1.26% | 141,700 | 313億2524万 | -4.4% | 12.55 | 1.45 |
11/28 | 795 | 800 | 787 | 794 | +0.13% | 230,000 | 309億3563万 | -6.04% | 12.39 | 1.43 |
11/27 | 795 | 795 | 785 | 793 | +0.51% | 99,500 | 308億9666万 | -6.71% | 12.38 | 1.43 |
11/26 | 787 | 790 | 778 | 789 | +0.38% | 86,800 | 307億4082万 | -7.61% | 12.32 | 1.42 |
11/22 | 790 | 799 | 782 | 786 | +0.26% | 134,400 | 306億2393万 | -8.5% | 12.27 | 1.42 |
11/21 | 777 | 788 | 765 | 784 | -0.51% | 229,700 | 305億4601万 | -9.26% | 12.24 | 1.41 |
11/20 | 794 | 794 | 787 | 788 | -1.62% | 181,800 | 307億186万 | -9.43% | 12.3 | 1.42 |
11/19 | 798 | 801 | 794 | 801 | -0.12% | 162,700 | 312億836万 | -8.35% | 12.5 | 1.45 |
11/16 | 811 | 816 | 800 | 802 | -1.23% | 298,800 | 312億4732万 | -8.76% | 12.52 | 1.45 |
11/15 | 813 | 813 | 807 | 812 | -1.1% | 167,700 | 316億3694万 | -8.14% | 12.68 | 1.47 |
11/14 | 831 | 831 | 818 | 821 | -0.85% | 160,600 | 319億8759万 | -7.55% | 12.82 | 1.48 |
11/13 | 828 | 829 | 816 | 828 | -2.01% | 248,300 | 322億6033万 | -7.28% | 12.93 | 1.49 |
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 |