株価チャート
2018/05/09~2018/09/28
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 |
---|
2024 | 5/1, 株式分割 1→5 |
2018 |
09/28 | 141 | 142 | 139 | 141 | +1.58% | 71,500 | 51億861万 | -1.26% | 11.01 | 0.69 |
09/27 | 140 | 142 | 139 | 139 | -0.29% | 91,500 | 50億2902万 | -2.8% | 10.84 | 0.68 |
09/26 | 142 | 144 | 139 | 139 | -3.73% | 233,500 | 50億4349万 | -1.83% | 10.87 | 0.68 |
09/25 | 144 | 146 | 143 | 145 | +0.84% | 619,000 | 52億3886万 | +1.97% | 11.3 | 0.71 |
09/21 | 143 | 145 | 143 | 144 | 0% | 191,000 | 51億9544万 | +1.13% | 11.2 | 0.7 |
09/20 | 146 | 147 | 143 | 144 | -1.37% | 189,500 | 51億9544万 | +1.84% | 11.2 | 0.7 |
09/19 | 148 | 150 | 144 | 146 | -2.15% | 231,000 | 52億6780万 | +3.26% | 11.36 | 0.71 |
09/18 | 158 | 159 | 147 | 149 | -2.62% | 528,500 | 53億8358万 | +6.29% | 11.61 | 0.73 |
09/14 | 148 | 154 | 145 | 153 | +3.66% | 428,500 | 55億2830万 | +9.14% | 11.92 | 0.75 |
09/13 | 143 | 147 | 143 | 147 | +3.51% | 192,500 | 53億3293万 | +6.04% | 11.5 | 0.72 |
09/12 | 142 | 143 | 142 | 142 | +0.28% | 16,000 | 51億5203万 | +3.19% | 11.11 | 0.7 |
09/11 | 143 | 144 | 142 | 142 | -0.56% | 25,500 | 51億3756万 | +3.65% | 11.08 | 0.7 |
09/10 | 144 | 144 | 142 | 143 | -0.56% | 34,000 | 51億6650万 | +4.23% | 11.14 | 0.7 |
09/07 | 144 | 144 | 141 | 144 | +0.42% | 60,000 | 51億9544万 | +5.59% | 11.2 | 0.7 |
09/06 | 146 | 146 | 142 | 143 | -1.92% | 88,000 | 51億7374万 | +5.15% | 11.16 | 0.7 |
09/05 | 142 | 147 | 142 | 146 | +2.1% | 145,500 | 52億7504万 | +8% | 11.37 | 0.72 |
09/04 | 143 | 144 | 142 | 143 | -0.14% | 27,500 | 51億6650万 | +5.78% | 11.14 | 0.7 |
09/03 | 144 | 144 | 143 | 143 | 0% | 64,500 | 51億7374万 | +5.93% | 11.16 | 0.7 |
08/31 | 144 | 144 | 141 | 143 | -0.83% | 52,000 | 51億7374万 | +6.72% | 11.16 | 0.7 |
08/30 | 145 | 146 | 143 | 144 | +0.14% | 112,000 | 52億1715万 | +7.61% | 11.25 | 0.71 |
08/29 | 141 | 144 | 139 | 144 | +1.84% | 164,500 | 52億992万 | +8.27% | 11.23 | 0.71 |
08/28 | 138 | 142 | 138 | 141 | +3.06% | 156,500 | 51億1585万 | +6.32% | 11.03 | 0.69 |
08/27 | 136 | 138 | 136 | 137 | +1.03% | 39,500 | 49億6389万 | +3.16% | 10.7 | 0.67 |
08/24 | 134 | 136 | 133 | 136 | +1.65% | 24,500 | 49億1324万 | +2.11% | 10.59 | 0.67 |
08/23 | 136 | 136 | 134 | 134 | -1.33% | 47,500 | 48億3364万 | +0.45% | 10.42 | 0.66 |
08/22 | 135 | 135 | 133 | 135 | +0.74% | 39,000 | 48億9877万 | +1.8% | 10.56 | 0.66 |
08/21 | 133 | 134 | 132 | 134 | +1.05% | 39,000 | 48億6259万 | +1.05% | 10.48 | 0.66 |
08/20 | 136 | 137 | 133 | 133 | -0.89% | 85,000 | 48億1194万 | 0% | 10.38 | 0.65 |
08/17 | 138 | 139 | 132 | 134 | -1.61% | 105,000 | 48億5535万 | +1.67% | 10.47 | 0.66 |
08/16 | 134 | 139 | 132 | 136 | +1.04% | 263,500 | 49億3495万 | +3.33% | 10.64 | 0.67 |
08/15 | 140 | 148 | 134 | 135 | +5.3% | 1,949,000 | 48億8430万 | +2.27% | 10.53 | 0.66 |
08/14 | 126 | 129 | 126 | 128 | 0% | 50,500 | 46億3827万 | -2.88% | 10 | 0.63 |
08/13 | 129 | 130 | 125 | 128 | -1.38% | 76,000 | 46億3827万 | -2.88% | 10 | 0.63 |
08/10 | 130 | 130 | 129 | 130 | 0% | 8,000 | 47億340万 | -1.52% | 10.14 | 0.64 |
08/09 | 130 | 131 | 130 | 130 | -0.15% | 8,000 | 47億340万 | -1.52% | 10.14 | 0.64 |
08/08 | 130 | 131 | 129 | 130 | +0.46% | 7,000 | 47億1063万 | -1.36% | 10.16 | 0.64 |
08/07 | 131 | 131 | 128 | 130 | +0.15% | 20,500 | 46億8892万 | -1.82% | 10.11 | 0.64 |
08/06 | 128 | 129 | 128 | 129 | +0.31% | 12,500 | 46億8169万 | -1.97% | 10.09 | 0.63 |
08/03 | 132 | 132 | 128 | 129 | -2.27% | 71,500 | 46億6722万 | -2.27% | 10.06 | 0.63 |
08/02 | 133 | 133 | 132 | 132 | -1.05% | 9,500 | 47億7576万 | 0% | 10.3 | 0.65 |
08/01 | 133 | 135 | 133 | 133 | +0.6% | 7,000 | 48億2641万 | +1.06% | 10.41 | 0.65 |
07/31 | 134 | 135 | 133 | 133 | -1.04% | 17,500 | 47億9746万 | +0.45% | 10.34 | 0.65 |
07/30 | 133 | 134 | 133 | 134 | +0.75% | 7,000 | 48億4812万 | +2.29% | 10.45 | 0.66 |
07/27 | 134 | 134 | 133 | 133 | -0.89% | 5,500 | 48億1194万 | +1.53% | 10.38 | 0.65 |
07/26 | 133 | 135 | 132 | 134 | +0.6% | 11,000 | 48億5535万 | +2.44% | 10.47 | 0.66 |
07/25 | 137 | 137 | 133 | 133 | -2.2% | 33,000 | 48億2641万 | +1.83% | 10.41 | 0.65 |
07/24 | 135 | 138 | 135 | 136 | 0% | 61,000 | 49億3495万 | +4.92% | 10.64 | 0.67 |
07/23 | 136 | 138 | 135 | 136 | +0.44% | 64,500 | 49億3495万 | +4.92% | 10.64 | 0.67 |
07/20 | 132 | 136 | 132 | 136 | +2.57% | 57,500 | 49億1324万 | +5.27% | 10.59 | 0.67 |
07/19 | 132 | 133 | 132 | 132 | -0.75% | 15,000 | 47億9023万 | +2.64% | 10.33 | 0.65 |
07/18 | 132 | 135 | 132 | 133 | +0.45% | 58,000 | 48億2641万 | +3.41% | 10.41 | 0.65 |
07/17 | 131 | 133 | 129 | 133 | +2.15% | 58,000 | 48億470万 | +3.75% | 10.36 | 0.65 |
07/13 | 130 | 131 | 128 | 130 | -0.15% | 36,000 | 47億340万 | +1.56% | 10.14 | 0.64 |
07/12 | 129 | 131 | 129 | 130 | 0% | 19,500 | 47億1063万 | +1.72% | 10.16 | 0.64 |
07/11 | 130 | 131 | 128 | 130 | 0% | 52,000 | 47億1063万 | +1.72% | 10.16 | 0.64 |
07/10 | 133 | 133 | 130 | 130 | -1.21% | 34,500 | 47億1063万 | +2.52% | 10.16 | 0.64 |
07/09 | 129 | 132 | 129 | 132 | +2.81% | 31,000 | 47億6852万 | +3.78% | 10.28 | 0.65 |
07/06 | 128 | 130 | 128 | 128 | -0.62% | 36,500 | 46億3827万 | +0.94% | 10 | 0.63 |
07/05 | 132 | 132 | 126 | 129 | -1.23% | 72,500 | 46億6722万 | +1.57% | 10.06 | 0.63 |
07/04 | 129 | 132 | 128 | 131 | +1.71% | 40,500 | 47億2510万 | +2.83% | 10.19 | 0.64 |
07/03 | 128 | 130 | 127 | 128 | -0.62% | 52,000 | 46億4551万 | +1.9% | 10.02 | 0.63 |
07/02 | 131 | 131 | 129 | 129 | 0% | 30,000 | 46億7445万 | +2.54% | 10.08 | 0.63 |
06/29 | 132 | 134 | 129 | 129 | -2.56% | 112,500 | 46億7445万 | +2.54% | 10.08 | 0.63 |
06/28 | 129 | 133 | 129 | 133 | +3.59% | 115,500 | 47億9746万 | +5.24% | 10.34 | 0.65 |
06/27 | 128 | 128 | 127 | 128 | +1.43% | 13,500 | 46億3104万 | +2.4% | 9.99 | 0.63 |
06/26 | 128 | 128 | 126 | 126 | -1.41% | 26,500 | 45億6591万 | +0.96% | 9.84 | 0.62 |
06/25 | 128 | 128 | 127 | 128 | 0% | 17,500 | 46億3104万 | +2.4% | 9.99 | 0.63 |
06/22 | 127 | 128 | 127 | 128 | +0.63% | 45,000 | 46億3104万 | +2.4% | 9.99 | 0.63 |
06/21 | 126 | 127 | 126 | 127 | +1.11% | 18,500 | 46億209万 | +1.76% | 9.92 | 0.62 |
06/20 | 127 | 127 | 126 | 126 | -0.32% | 41,000 | 45億5144万 | +0.64% | 9.81 | 0.62 |
06/19 | 126 | 128 | 126 | 126 | +0.32% | 71,000 | 45億6591万 | +0.96% | 9.84 | 0.62 |
06/18 | 125 | 126 | 125 | 126 | +0.32% | 14,000 | 45億5144万 | +0.64% | 9.81 | 0.62 |
06/15 | 125 | 125 | 124 | 125 | 0% | 18,000 | 45億3697万 | +0.32% | 9.78 | 0.62 |
06/14 | 125 | 126 | 125 | 125 | -0.16% | 10,500 | 45億3697万 | +0.32% | 9.78 | 0.62 |
06/13 | 126 | 126 | 125 | 126 | +0.96% | 25,000 | 45億4420万 | +0.48% | 9.8 | 0.62 |
06/12 | 124 | 125 | 124 | 124 | 0% | 29,500 | 45億79万 | -0.48% | 9.7 | 0.61 |
06/11 | 124 | 125 | 124 | 124 | -0.48% | 20,500 | 45億79万 | -0.48% | 9.7 | 0.61 |
06/08 | 125 | 125 | 124 | 125 | -0.16% | 21,000 | 45億2250万 | 0% | 9.75 | 0.61 |
06/07 | 125 | 125 | 124 | 125 | +0.16% | 16,000 | 45億2973万 | +0.16% | 9.77 | 0.61 |
06/06 | 125 | 125 | 124 | 125 | 0% | 10,000 | 45億2250万 | 0% | 9.75 | 0.61 |
06/05 | 125 | 125 | 124 | 125 | +0.32% | 19,000 | 45億2250万 | 0% | 9.75 | 0.61 |
06/04 | 124 | 125 | 124 | 125 | +0.32% | 11,000 | 45億802万 | +0.48% | 9.72 | 0.61 |
06/01 | 123 | 124 | 123 | 124 | 0% | 19,000 | 44億9355万 | +0.16% | 9.69 | 0.61 |
05/31 | 124 | 124 | 124 | 124 | +0.16% | 26,500 | 44億9355万 | -0.64% | 9.69 | 0.61 |
05/30 | 124 | 124 | 124 | 124 | 0% | 21,000 | 44億8632万 | -0.8% | 9.67 | 0.61 |
05/29 | 124 | 124 | 123 | 124 | +0.16% | 24,000 | 44億8632万 | -0.8% | 9.67 | 0.61 |
05/28 | 124 | 125 | 124 | 124 | -0.16% | 10,000 | 44億7908万 | -0.96% | 9.66 | 0.61 |
05/25 | 125 | 125 | 123 | 124 | -0.16% | 36,500 | 44億8632万 | -0.8% | 9.67 | 0.61 |
05/24 | 124 | 125 | 124 | 124 | 0% | 10,000 | 44億9355万 | -0.64% | 9.69 | 0.61 |
05/23 | 124 | 125 | 124 | 124 | 0% | 11,000 | 44億9355万 | -0.64% | 9.69 | 0.61 |
05/22 | 124 | 125 | 124 | 124 | -0.64% | 12,000 | 44億9355万 | -0.64% | 9.69 | 0.61 |
05/21 | 125 | 125 | 124 | 125 | +0.32% | 22,500 | 45億2250万 | 0% | 9.75 | 0.61 |
05/18 | 125 | 125 | 124 | 125 | 0% | 13,000 | 45億802万 | -0.32% | 9.72 | 0.61 |
05/17 | 125 | 125 | 124 | 125 | -0.48% | 19,500 | 45億802万 | -0.32% | 9.72 | 0.61 |
05/16 | 124 | 126 | 124 | 125 | -1.26% | 62,000 | 45億2973万 | +0.16% | 9.77 | 0.61 |
05/15 | 126 | 127 | 126 | 127 | +0.63% | 24,500 | 45億8762万 | +1.44% | 9.89 | 0.62 |
05/14 | 126 | 126 | 125 | 126 | +0.32% | 25,000 | 45億5868万 | +0.8% | 9.83 | 0.62 |
05/11 | 125 | 127 | 124 | 126 | +0.8% | 23,000 | 45億4420万 | +0.48% | 9.8 | 0.62 |
05/10 | 124 | 125 | 124 | 125 | +0.16% | 8,500 | 45億802万 | -0.32% | 9.72 | 0.61 |
05/09 | 124 | 125 | 124 | 124 | 0% | 18,500 | 45億79万 | -0.48% | 9.7 | 0.61 |