株価チャート
2018/04/25~2018/09/18
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 |
09/18 | 285 | 285 | 266 | 273 | -1.44% | 163,600 | 51億6696万 | -10.2% | - | 8.78 |
09/14 | 276 | 281 | 275 | 277 | -1.42% | 137,200 | 52億4266万 | -9.77% | - | 8.91 |
09/13 | 293 | 293 | 274 | 281 | -3.44% | 232,100 | 53億1837万 | -8.77% | - | 9.04 |
09/12 | 297 | 298 | 291 | 291 | -2.68% | 108,800 | 55億764万 | -5.83% | - | 9.36 |
09/11 | 297 | 301 | 293 | 299 | +1.01% | 89,200 | 56億5905万 | -3.24% | - | 9.62 |
09/10 | 300 | 301 | 296 | 296 | -1.33% | 77,000 | 56億227万 | -4.21% | - | 9.52 |
09/07 | 295 | 301 | 293 | 300 | +1.35% | 106,900 | 56億7798万 | -2.91% | - | 9.65 |
09/06 | 301 | 301 | 296 | 296 | -1.33% | 125,300 | 56億227万 | -4.21% | - | 9.52 |
09/05 | 303 | 304 | 299 | 300 | -0.99% | 121,300 | 56億7798万 | -3.23% | - | 9.65 |
09/04 | 302 | 305 | 301 | 303 | +0.33% | 119,000 | 57億3475万 | -2.26% | - | 9.75 |
09/03 | 306 | 309 | 301 | 302 | -0.98% | 119,100 | 57億1583万 | -2.58% | - | 9.71 |
08/31 | 306 | 306 | 301 | 305 | -0.65% | 132,600 | 57億7261万 | -1.61% | - | 9.81 |
08/30 | 318 | 318 | 305 | 307 | -1.92% | 265,200 | 58億1046万 | -1.29% | - | 9.88 |
08/29 | 317 | 318 | 312 | 313 | -1.57% | 133,500 | 59億2402万 | +0.64% | - | 10.07 |
08/28 | 317 | 321 | 315 | 318 | +0.95% | 128,700 | 60億1865万 | +1.92% | - | 10.23 |
08/27 | 315 | 317 | 311 | 315 | -0.32% | 186,300 | 59億6187万 | +0.96% | - | 10.13 |
08/24 | 324 | 324 | 315 | 316 | -2.47% | 231,900 | 59億8080万 | +1.28% | - | 10.16 |
08/23 | 319 | 329 | 313 | 324 | +4.18% | 506,700 | 61億3221万 | +3.85% | - | 10.42 |
08/22 | 311 | 313 | 304 | 311 | +1.3% | 195,700 | 58億8617万 | -0.64% | - | 10 |
08/21 | 306 | 311 | 297 | 307 | +0.33% | 262,400 | 58億1046万 | -2.23% | - | 9.88 |
08/20 | 350 | 359 | 301 | 306 | -8.11% | 1,883,200 | 57億9153万 | -2.55% | - | 9.84 |
08/17 | 343 | 345 | 325 | 333 | +1.83% | 706,600 | 63億255万 | +5.71% | - | 10.71 |
08/16 | 307 | 335 | 299 | 327 | +8.28% | 747,700 | 61億8899万 | +4.14% | - | 10.52 |
08/15 | 300 | 306 | 300 | 302 | -0.98% | 66,700 | 57億1583万 | -3.82% | - | 9.71 |
08/14 | 292 | 310 | 291 | 305 | -8.13% | 286,400 | 57億7261万 | -3.48% | - | 9.81 |
08/13 | 330 | 332 | 317 | 332 | +5.4% | 408,800 | 62億8363万 | +4.73% | - | 10.68 |
08/10 | 296 | 323 | 290 | 315 | +6.42% | 468,600 | 59億6187万 | -0.32% | - | 10.13 |
08/09 | 293 | 299 | 293 | 296 | -1.66% | 105,000 | 56億227万 | -6.33% | - | 9.52 |
08/08 | 294 | 302 | 289 | 301 | +4.15% | 120,300 | 56億9690万 | -5.05% | - | 9.68 |
08/07 | 303 | 304 | 283 | 289 | -4.62% | 242,800 | 54億6978万 | -9.12% | - | 9.3 |
08/06 | 303 | 309 | 303 | 303 | -1.62% | 74,200 | 57億3475万 | -5.02% | - | 9.75 |
08/03 | 304 | 310 | 302 | 308 | 0% | 96,700 | 58億2939万 | -4.05% | - | 9.91 |
08/02 | 308 | 309 | 305 | 308 | +0.33% | 49,900 | 58億2939万 | -4.05% | - | 9.91 |
08/01 | 306 | 313 | 306 | 307 | +0.33% | 60,200 | 58億1046万 | -4.66% | - | 9.88 |
07/31 | 302 | 307 | 302 | 306 | -0.33% | 168,500 | 57億9153万 | -5.26% | - | 9.84 |
07/30 | 315 | 316 | 306 | 307 | -2.54% | 144,100 | 58億1046万 | -5.25% | - | 9.88 |
07/27 | 319 | 321 | 315 | 315 | -1.25% | 102,000 | 59億6187万 | -2.78% | - | 10.13 |
07/26 | 319 | 323 | 316 | 319 | 0% | 74,700 | 60億3758万 | -1.85% | - | 10.26 |
07/25 | 317 | 321 | 316 | 319 | +0.31% | 153,900 | 60億3758万 | -1.85% | - | 10.26 |
07/24 | 325 | 325 | 316 | 318 | -0.93% | 189,200 | 60億1865万 | -2.45% | - | 10.23 |
07/23 | 340 | 340 | 318 | 321 | -2.43% | 343,600 | 58億4431万 | -1.83% | - | 9.93 |
07/20 | 346 | 347 | 325 | 329 | -4.36% | 441,500 | 59億8997万 | +0.3% | - | 10.18 |
07/19 | 333 | 346 | 326 | 344 | +5.85% | 369,300 | 62億6307万 | +4.56% | - | 10.64 |
07/18 | 318 | 326 | 317 | 325 | +3.17% | 154,700 | 59億1714万 | -1.52% | - | 10.06 |
07/17 | 318 | 325 | 315 | 315 | -3.08% | 204,000 | 57億3507万 | -5.12% | - | 9.75 |
07/13 | 327 | 331 | 321 | 325 | -0.31% | 95,500 | 59億1714万 | -2.69% | - | 10.06 |
07/12 | 318 | 335 | 318 | 326 | +0.62% | 142,400 | 59億3535万 | -2.69% | - | 10.09 |
07/11 | 329 | 336 | 321 | 324 | -3.28% | 142,900 | 58億9893万 | -3.28% | - | 10.03 |
07/10 | 330 | 337 | 326 | 335 | +2.13% | 174,400 | 60億9921万 | -0.3% | - | 10.37 |
07/09 | 322 | 330 | 320 | 328 | +1.23% | 112,600 | 59億7176万 | -2.38% | - | 10.15 |
07/06 | 308 | 331 | 308 | 324 | +5.88% | 196,500 | 58億9893万 | -4.14% | - | 10.03 |
07/05 | 317 | 321 | 306 | 306 | -3.77% | 182,000 | 55億7121万 | -9.73% | - | 9.47 |
07/04 | 322 | 325 | 317 | 318 | -2.15% | 121,500 | 57億8969万 | -6.47% | - | 9.84 |
07/03 | 329 | 336 | 321 | 325 | -1.22% | 176,800 | 59億1714万 | -4.97% | - | 10.06 |
07/02 | 339 | 345 | 328 | 329 | -1.2% | 237,200 | 59億8997万 | -3.8% | - | 10.18 |
06/29 | 330 | 334 | 325 | 333 | +1.22% | 114,000 | 60億6279万 | -2.92% | - | 10.3 |
06/28 | 337 | 340 | 325 | 329 | -0.6% | 192,300 | 59億8997万 | -4.08% | - | 10.18 |
06/27 | 322 | 338 | 318 | 331 | +2.48% | 163,800 | 60億2638万 | -3.5% | - | 10.24 |
06/26 | 315 | 323 | 309 | 323 | +0.62% | 188,900 | 58億8073万 | -5.83% | - | 9.99 |
06/25 | 321 | 325 | 320 | 321 | -0.31% | 148,800 | 58億4431万 | -6.41% | - | 9.93 |
06/22 | 323 | 326 | 319 | 322 | -1.23% | 210,900 | 58億6252万 | -6.4% | - | 9.96 |
06/21 | 325 | 333 | 323 | 326 | -0.91% | 252,600 | 59億3535万 | -5.23% | - | 10.09 |
06/20 | 336 | 340 | 312 | 329 | -3.52% | 502,200 | 59億8997万 | -4.64% | - | 10.18 |
06/19 | 350 | 353 | 327 | 341 | -2.57% | 405,200 | 62億845万 | -0.87% | - | 10.55 |
06/18 | 354 | 356 | 345 | 350 | -1.13% | 181,500 | 63億7231万 | +2.04% | - | 10.83 |
06/15 | 351 | 357 | 344 | 354 | +0.28% | 327,200 | 64億4513万 | +3.21% | - | 10.95 |
06/14 | 357 | 369 | 351 | 353 | -2.49% | 489,000 | 64億2692万 | +2.62% | - | 10.92 |
06/13 | 364 | 372 | 361 | 362 | -0.28% | 723,400 | 65億9078万 | +5.23% | - | 11.2 |
06/12 | 358 | 366 | 353 | 363 | 0% | 397,000 | 66億899万 | +5.52% | - | 11.23 |
06/11 | 357 | 369 | 354 | 363 | +3.71% | 724,500 | 66億899万 | +5.52% | - | 11.23 |
06/08 | 346 | 362 | 342 | 350 | +1.74% | 711,700 | 63億7231万 | +1.74% | - | 10.83 |
06/07 | 339 | 352 | 339 | 344 | +0.88% | 165,800 | 62億6307万 | 0% | - | 10.64 |
06/06 | 339 | 345 | 335 | 341 | -0.58% | 129,600 | 62億845万 | -1.16% | - | 10.55 |
06/05 | 357 | 359 | 339 | 343 | -4.19% | 440,000 | 62億4486万 | -0.87% | - | 10.61 |
06/04 | 357 | 361 | 351 | 358 | -0.28% | 311,200 | 65億1796万 | +3.47% | - | 11.08 |
06/01 | 347 | 367 | 342 | 359 | +4.97% | 638,500 | 65億3616万 | +3.76% | - | 11.11 |
05/31 | 361 | 361 | 342 | 342 | -2.01% | 474,300 | 62億2665万 | -1.16% | - | 10.58 |
05/30 | 326 | 368 | 324 | 349 | +3.87% | 619,700 | 63億5410万 | +0.58% | - | 10.8 |
05/29 | 352 | 352 | 331 | 336 | -2.33% | 298,000 | 61億1741万 | -3.17% | - | 10.4 |
05/28 | 335 | 371 | 332 | 344 | +3.61% | 1,101,200 | 62億6307万 | -1.43% | - | 10.64 |
05/25 | 330 | 337 | 329 | 332 | +0.61% | 137,400 | 60億4459万 | -5.14% | - | 10.27 |
05/24 | 333 | 334 | 327 | 330 | -1.2% | 143,000 | 60億817万 | -6.25% | - | 10.21 |
05/23 | 335 | 336 | 329 | 334 | -0.3% | 169,400 | 60億8100万 | -5.65% | - | 10.33 |
05/22 | 334 | 339 | 325 | 335 | +0.9% | 200,200 | 60億9921万 | -5.63% | - | 10.37 |
05/21 | 338 | 339 | 328 | 332 | -1.48% | 326,700 | 58億9851万 | -6.48% | - | 10.02 |
05/18 | 332 | 341 | 331 | 337 | -0.3% | 143,900 | 59億8734万 | -5.07% | - | 10.18 |
05/17 | 322 | 344 | 319 | 338 | +5.62% | 422,000 | 60億511万 | -5.06% | - | 10.21 |
05/16 | 315 | 320 | 313 | 320 | +1.91% | 169,100 | 56億8531万 | -10.11% | - | 9.66 |
05/15 | 310 | 323 | 305 | 314 | -10.29% | 746,500 | 55億7871万 | -12.04% | - | 9.48 |
05/14 | 360 | 360 | 349 | 350 | -2.78% | 318,100 | 62億1831万 | -1.96% | - | 10.57 |
05/11 | 360 | 368 | 358 | 360 | 0% | 371,100 | 63億9597万 | +1.12% | - | 10.87 |
05/10 | 362 | 370 | 360 | 360 | -1.1% | 335,900 | 63億9597万 | +1.69% | - | 10.87 |
05/09 | 357 | 365 | 356 | 364 | +0.83% | 269,100 | 64億6704万 | +3.12% | - | 10.99 |
05/08 | 371 | 375 | 360 | 361 | -1.9% | 378,000 | 64億1374万 | +2.85% | - | 10.9 |
05/07 | 360 | 368 | 356 | 368 | +2.22% | 374,200 | 65億3810万 | +5.44% | - | 11.11 |
05/02 | 355 | 369 | 355 | 360 | +0.28% | 366,700 | 63億9597万 | +3.75% | - | 10.87 |
05/01 | 360 | 366 | 355 | 359 | +0.56% | 375,300 | 63億7820万 | +4.06% | - | 10.84 |
04/27 | 351 | 359 | 340 | 357 | +1.13% | 552,600 | 63億4267万 | +4.39% | - | 10.78 |
04/26 | 360 | 368 | 350 | 353 | -2.75% | 541,200 | 59億1860万 | +3.82% | - | 10.06 |
04/25 | 366 | 371 | 361 | 363 | +0.55% | 321,200 | 60億8627万 | +6.76% | - | 10.34 |