株価チャート
2018/03/19~2018/10/04
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 |
10/04 | 1,480 | 1,480 | 1,477 | 1,477 | -1.53% | 300 | 23億7206万 | -2.06% | - | 0.52 |
10/01 | 1,497 | 1,500 | 1,497 | 1,500 | 0% | 300 | 24億900万 | -0.79% | - | 0.53 |
09/27 | 1,500 | 1,500 | 1,500 | 1,500 | +1.15% | 100 | 24億900万 | -0.86% | - | 0.53 |
09/26 | 1,484 | 1,484 | 1,483 | 1,483 | -1.72% | 300 | 23億8169万 | -2.05% | - | 0.52 |
09/25 | 1,500 | 1,509 | 1,500 | 1,509 | +0.67% | 900 | 24億2345万 | -0.66% | - | 0.53 |
09/21 | 1,481 | 1,499 | 1,480 | 1,499 | +2.32% | 500 | 24億739万 | -1.38% | - | 0.53 |
09/11 | 1,472 | 1,480 | 1,465 | 1,465 | -2.33% | 2,700 | 23億5279万 | -3.75% | - | 0.52 |
09/03 | 1,500 | 1,500 | 1,500 | 1,500 | -0.2% | 100 | 24億900万 | -1.51% | - | 0.53 |
08/30 | 1,510 | 1,515 | 1,503 | 1,503 | -3.03% | 300 | 24億1381万 | -1.31% | - | 0.53 |
08/29 | 1,491 | 1,550 | 1,491 | 1,550 | +3.96% | 2,200 | 24億8930万 | +1.77% | - | 0.55 |
08/28 | 1,495 | 1,495 | 1,491 | 1,491 | -0.47% | 1,200 | 23億9454万 | -1.91% | - | 0.53 |
08/27 | 1,500 | 1,500 | 1,498 | 1,498 | -0.47% | 1,600 | 24億578万 | -1.45% | - | 0.53 |
08/24 | 1,502 | 1,505 | 1,502 | 1,505 | +0.27% | 300 | 24億1703万 | -0.99% | - | 0.53 |
08/23 | 1,501 | 1,501 | 1,501 | 1,501 | -0.33% | 100 | 24億1060万 | -1.25% | - | 0.53 |
08/22 | 1,505 | 1,506 | 1,505 | 1,506 | +1.41% | 200 | 24億1863万 | -0.92% | - | 0.53 |
08/20 | 1,485 | 1,485 | 1,485 | 1,485 | -0.27% | 200 | 23億8491万 | -2.3% | - | 0.52 |
08/17 | 1,489 | 1,489 | 1,489 | 1,489 | -0.73% | 100 | 23億9133万 | -1.97% | - | 0.53 |
08/16 | 1,500 | 1,500 | 1,500 | 1,500 | -0.33% | 600 | 24億900万 | -1.25% | - | 0.53 |
08/13 | 1,505 | 1,505 | 1,505 | 1,505 | -1.63% | 100 | 24億1703万 | -1.05% | - | 0.53 |
08/10 | 1,530 | 1,530 | 1,529 | 1,530 | -0.13% | 800 | 24億5718万 | +0.46% | - | 0.54 |
08/09 | 1,532 | 1,532 | 1,532 | 1,532 | 0% | 100 | 24億6039万 | +0.59% | - | 0.54 |
08/07 | 1,532 | 1,532 | 1,532 | 1,532 | -0.26% | 200 | 24億6039万 | +0.52% | - | 0.54 |
08/06 | 1,536 | 1,537 | 1,536 | 1,536 | -0.9% | 300 | 24億6681万 | +0.72% | - | 0.54 |
08/03 | 1,550 | 1,550 | 1,550 | 1,550 | -0.06% | 200 | 24億8930万 | +1.57% | - | 0.55 |
08/02 | 1,551 | 1,551 | 1,551 | 1,551 | -1.27% | 100 | 24億9090万 | +1.57% | - | 0.55 |
08/01 | 1,571 | 1,571 | 1,571 | 1,571 | +2.48% | 200 | 25億2302万 | +2.81% | - | 0.55 |
07/31 | 1,539 | 1,539 | 1,533 | 1,533 | +0.2% | 400 | 24億6199万 | +0.33% | - | 0.54 |
07/26 | 1,560 | 1,560 | 1,521 | 1,530 | -4.38% | 900 | 24億5718万 | 0% | - | 0.54 |
07/25 | 1,635 | 1,635 | 1,600 | 1,600 | +3.23% | 3,200 | 25億6960万 | +4.37% | - | 0.56 |
07/24 | 1,528 | 1,550 | 1,515 | 1,550 | +1.31% | 1,200 | 24億8930万 | +1.17% | - | 0.55 |
07/23 | 1,520 | 1,550 | 1,520 | 1,530 | +2.62% | 900 | 24億5718万 | -0.2% | - | 0.54 |
07/20 | 1,491 | 1,491 | 1,491 | 1,491 | -0.6% | 100 | 23億9454万 | -2.93% | - | 0.53 |
07/19 | 1,500 | 1,500 | 1,500 | 1,500 | +0.07% | 500 | 24億900万 | -2.6% | - | 0.53 |
07/18 | 1,490 | 1,499 | 1,490 | 1,499 | +0.6% | 300 | 24億739万 | -2.98% | - | 0.53 |
07/17 | 1,496 | 1,496 | 1,490 | 1,490 | -0.47% | 600 | 23億9294万 | -3.81% | - | 0.53 |
07/13 | 1,498 | 1,498 | 1,497 | 1,497 | -0.07% | 300 | 24億418万 | -3.61% | - | 0.53 |
07/12 | 1,538 | 1,538 | 1,498 | 1,498 | -0.13% | 1,200 | 24億578万 | -3.79% | - | 0.53 |
07/11 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 200 | 24億900万 | -3.91% | - | 0.53 |
07/09 | 1,500 | 1,500 | 1,500 | 1,500 | +0.67% | 100 | 24億900万 | -4.15% | - | 0.53 |
07/06 | 1,490 | 1,490 | 1,490 | 1,490 | +1.36% | 100 | 23億9294万 | -5.1% | - | 0.53 |
07/05 | 1,470 | 1,470 | 1,470 | 1,470 | -0.68% | 400 | 23億6082万 | -6.67% | - | 0.52 |
07/04 | 1,470 | 1,491 | 1,470 | 1,480 | -4.52% | 3,100 | 23億7688万 | -6.33% | - | 0.52 |
07/03 | 1,550 | 1,550 | 1,550 | 1,550 | -0.32% | 400 | 24億8930万 | -2.27% | - | 0.55 |
07/02 | 1,555 | 1,555 | 1,555 | 1,555 | +0.32% | 200 | 24億9733万 | -2.08% | - | 0.55 |
06/29 | 1,550 | 1,550 | 1,550 | 1,550 | -0.32% | 400 | 24億8930万 | -2.52% | - | 0.55 |
06/28 | 1,555 | 1,555 | 1,555 | 1,555 | 0% | 200 | 24億9733万 | -2.39% | - | 0.55 |
06/27 | 1,555 | 1,555 | 1,555 | 1,555 | -0.45% | 300 | 24億9733万 | -2.57% | - | 0.55 |
06/26 | 1,570 | 1,570 | 1,562 | 1,562 | -0.64% | 200 | 25億857万 | -2.25% | - | 0.55 |
06/25 | 1,572 | 1,572 | 1,572 | 1,572 | -0.19% | 400 | 25億2463万 | -1.81% | - | 0.55 |
06/22 | 1,596 | 1,596 | 1,550 | 1,575 | -0.32% | 1,400 | 25億2945万 | -1.69% | - | 0.56 |
06/21 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 100 | 25億3748万 | -1.5% | - | 0.56 |
06/20 | 1,587 | 1,587 | 1,580 | 1,580 | -0.44% | 500 | 25億3748万 | -1.62% | - | 0.56 |
06/18 | 1,599 | 1,599 | 1,587 | 1,587 | 0% | 200 | 25億4872万 | -1.24% | - | 0.56 |
06/15 | 1,587 | 1,587 | 1,587 | 1,587 | +0.44% | 100 | 25億4872万 | -1.31% | - | 0.56 |
06/14 | 1,590 | 1,590 | 1,580 | 1,580 | -0.63% | 1,300 | 25億3748万 | -1.8% | - | 0.56 |
06/12 | 1,595 | 1,595 | 1,590 | 1,590 | -0.93% | 200 | 25億5354万 | -1.24% | - | 0.56 |
06/05 | 1,605 | 1,605 | 1,605 | 1,605 | -0.86% | 100 | 25億7763万 | -0.37% | - | 0.57 |
06/04 | 1,602 | 1,619 | 1,602 | 1,619 | +1.12% | 300 | 26億11万 | +0.5% | - | 0.57 |
06/01 | 1,601 | 1,601 | 1,601 | 1,601 | +0.5% | 500 | 25億7120万 | -0.62% | - | 0.56 |
05/31 | 1,593 | 1,593 | 1,593 | 1,593 | -0.5% | 100 | 25億5835万 | -1.18% | - | 0.56 |
05/25 | 1,609 | 1,609 | 1,601 | 1,601 | +0.19% | 800 | 25億7120万 | -0.74% | - | 0.56 |
05/24 | 1,598 | 1,598 | 1,598 | 1,598 | -0.13% | 100 | 25億6638万 | -0.99% | - | 0.56 |
05/23 | 1,602 | 1,602 | 1,595 | 1,600 | -0.68% | 1,900 | 25億6960万 | -0.93% | - | 0.56 |
05/22 | 1,612 | 1,612 | 1,611 | 1,611 | -0.06% | 300 | 25億8726万 | -0.31% | - | 0.57 |
05/16 | 1,612 | 1,612 | 1,612 | 1,612 | 0% | 100 | 25億8887万 | -0.37% | - | 0.57 |
05/15 | 1,612 | 1,612 | 1,612 | 1,612 | +0.12% | 100 | 25億8887万 | -0.43% | - | 0.57 |
05/14 | 1,610 | 1,610 | 1,610 | 1,610 | 0% | 100 | 25億8566万 | -0.56% | - | 0.57 |
05/11 | 1,610 | 1,610 | 1,610 | 1,610 | 0% | 200 | 25億8566万 | -0.68% | - | 0.57 |
05/08 | 1,606 | 1,610 | 1,606 | 1,610 | -0.98% | 400 | 25億8566万 | -0.8% | - | 0.57 |
05/07 | 1,626 | 1,626 | 1,626 | 1,626 | -0.06% | 200 | 26億1135万 | +0.06% | - | 0.57 |
05/02 | 1,611 | 1,627 | 1,611 | 1,627 | +0.93% | 600 | 26億1296万 | 0% | - | 0.57 |
05/01 | 1,612 | 1,612 | 1,612 | 1,612 | -0.19% | 100 | 25億8887万 | -0.98% | - | 0.57 |
04/27 | 1,616 | 1,616 | 1,615 | 1,615 | +0.25% | 500 | 25億9369万 | -1.04% | - | 0.57 |
04/26 | 1,606 | 1,611 | 1,606 | 1,611 | -1.47% | 300 | 25億8726万 | -1.53% | - | 0.57 |
04/25 | 1,621 | 1,635 | 1,621 | 1,635 | +0.86% | 500 | 26億2581万 | -0.3% | - | 0.58 |
04/24 | 1,619 | 1,621 | 1,611 | 1,621 | +1% | 500 | 26億332万 | -1.28% | - | 0.57 |
04/23 | 1,605 | 1,605 | 1,605 | 1,605 | 0% | 800 | 25億7763万 | -2.49% | - | 0.57 |
04/20 | 1,615 | 1,615 | 1,602 | 1,605 | -0.62% | 1,200 | 25億7763万 | -2.67% | - | 0.57 |
04/19 | 1,611 | 1,615 | 1,611 | 1,615 | +0.06% | 500 | 25億9369万 | -2.3% | - | 0.57 |
04/18 | 1,604 | 1,614 | 1,604 | 1,614 | +0.56% | 200 | 25億9208万 | -2.6% | - | 0.57 |
04/17 | 1,605 | 1,605 | 1,605 | 1,605 | -0.74% | 1,500 | 25億7763万 | -3.31% | - | 0.57 |
04/16 | 1,616 | 1,617 | 1,616 | 1,617 | -0.12% | 400 | 25億9690万 | -2.77% | - | 0.57 |
04/12 | 1,623 | 1,623 | 1,619 | 1,619 | -0.25% | 800 | 26億11万 | -2.82% | - | 0.57 |
04/11 | 1,623 | 1,623 | 1,623 | 1,623 | +0.31% | 100 | 26億653万 | -2.7% | - | 0.57 |
04/10 | 1,618 | 1,618 | 1,618 | 1,618 | -0.12% | 600 | 25億9850万 | -3.17% | - | 0.57 |
04/09 | 1,620 | 1,620 | 1,620 | 1,620 | -0.12% | 700 | 26億172万 | -3.17% | - | 0.57 |
04/06 | 1,622 | 1,623 | 1,622 | 1,622 | -0.37% | 1,200 | 26億493万 | -3.22% | - | 0.57 |
04/05 | 1,621 | 1,650 | 1,621 | 1,628 | -1.09% | 800 | 26億1456万 | -2.98% | - | 0.57 |
04/04 | 1,621 | 1,663 | 1,621 | 1,646 | +0.3% | 800 | 26億4347万 | -2.02% | - | 0.58 |
04/03 | 1,621 | 1,641 | 1,621 | 1,641 | +1.42% | 200 | 26億3544万 | -2.44% | - | 0.58 |
04/02 | 1,620 | 1,620 | 1,618 | 1,618 | -2.53% | 300 | 25億9850万 | -3.86% | - | 0.57 |
03/30 | 1,660 | 1,660 | 1,660 | 1,660 | 0% | 300 | 26億6596万 | -1.48% | - | 0.51 |
03/29 | 1,660 | 1,660 | 1,660 | 1,660 | +0.06% | 1,000 | 26億6596万 | -1.48% | - | 0.51 |
03/28 | 1,606 | 1,659 | 1,606 | 1,659 | -0.6% | 600 | 26億6435万 | -1.48% | - | 0.51 |
03/27 | 1,658 | 1,669 | 1,658 | 1,669 | +0.18% | 200 | 26億8041万 | -0.89% | - | 0.51 |
03/26 | 1,662 | 1,666 | 1,662 | 1,666 | -2.12% | 600 | 26億7559万 | -1.07% | - | 0.51 |
03/23 | 1,698 | 1,702 | 1,691 | 1,702 | -0.58% | 1,000 | 27億3341万 | +1.13% | - | 0.52 |
03/22 | 1,712 | 1,712 | 1,712 | 1,712 | +0.18% | 200 | 27億4947万 | +1.9% | - | 0.53 |
03/20 | 1,709 | 1,709 | 1,709 | 1,709 | +0.23% | 100 | 27億4465万 | +1.85% | - | 0.52 |
03/19 | 1,700 | 1,705 | 1,700 | 1,705 | +0.29% | 500 | 27億3823万 | +1.79% | - | 0.52 |