株価チャート
2018/04/26~2018/09/20
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 |
---|
2019 | 8/1, 株式分割 1→2 |
2018 |
09/20 | 1,080 | 1,090 | 1,080 | 1,085 | +0.46% | 4,600 | 151億4104万 | +0.93% | 18.04 | 0.7 |
09/19 | 1,078 | 1,080 | 1,078 | 1,080 | +0.42% | 2,600 | 150億7127万 | +0.56% | 17.96 | 0.69 |
09/18 | 1,078 | 1,080 | 1,075 | 1,076 | -0.42% | 2,000 | 150億847万 | +0.14% | 17.89 | 0.69 |
09/14 | 1,080 | 1,080 | 1,080 | 1,080 | +0.23% | 1,000 | 150億7127万 | +0.56% | 17.96 | 0.69 |
09/13 | 1,085 | 1,085 | 1,078 | 1,078 | 0% | 1,400 | 150億3638万 | +0.33% | 17.92 | 0.69 |
09/12 | 1,078 | 1,078 | 1,078 | 1,078 | +0.23% | 600 | 150億3638万 | +0.33% | 17.92 | 0.69 |
09/11 | 1,075 | 1,075 | 1,075 | 1,075 | 0% | 1,400 | 150億149万 | +0.09% | 17.88 | 0.69 |
09/10 | 1,075 | 1,075 | 1,075 | 1,075 | +0.09% | 5,000 | 150億149万 | +0.09% | 17.88 | 0.69 |
09/07 | 1,072 | 1,075 | 1,072 | 1,074 | -0.09% | 2,000 | 149億8754万 | -0.09% | 17.86 | 0.69 |
09/06 | 1,075 | 1,075 | 1,075 | 1,075 | -0.05% | 200 | 150億149万 | 0% | 17.88 | 0.69 |
09/05 | 1,076 | 1,076 | 1,076 | 1,076 | -0.19% | 400 | 150億847万 | -0.05% | 17.89 | 0.69 |
09/04 | 1,078 | 1,078 | 1,078 | 1,078 | -1.15% | 200 | 150億3638万 | +0.14% | 17.92 | 0.69 |
09/03 | 1,075 | 1,090 | 1,075 | 1,090 | +1.4% | 5,400 | 152億1081万 | +1.21% | 18.13 | 0.7 |
08/31 | 1,069 | 1,075 | 1,069 | 1,075 | +0.7% | 800 | 150億149万 | -0.19% | 17.88 | 0.69 |
08/30 | 1,068 | 1,068 | 1,068 | 1,068 | 0% | 200 | 148億9683万 | -0.88% | 17.75 | 0.69 |
08/29 | 1,068 | 1,068 | 1,068 | 1,068 | 0% | 400 | 148億9683万 | -0.97% | 17.75 | 0.69 |
08/28 | 1,075 | 1,075 | 1,068 | 1,068 | -0.7% | 2,800 | 148億9683万 | -1.07% | 17.75 | 0.69 |
08/27 | 1,075 | 1,075 | 1,072 | 1,075 | +0.37% | 2,800 | 150億149万 | -0.46% | 17.88 | 0.69 |
08/24 | 1,080 | 1,080 | 1,071 | 1,071 | +0.52% | 2,600 | 149億4567万 | -0.83% | 17.81 | 0.69 |
08/23 | 1,066 | 1,066 | 1,066 | 1,066 | +0.05% | 200 | 148億6892万 | -1.43% | 17.72 | 0.68 |
08/21 | 1,071 | 1,071 | 1,065 | 1,065 | -1.11% | 2,600 | 148億6194万 | -1.57% | 17.71 | 0.68 |
08/20 | 1,072 | 1,077 | 1,072 | 1,077 | +0.47% | 2,600 | 150億2940万 | -0.55% | 17.91 | 0.69 |
08/17 | 1,072 | 1,080 | 1,072 | 1,072 | +0.09% | 800 | 149億5963万 | -1.02% | 17.83 | 0.69 |
08/16 | 1,071 | 1,071 | 1,071 | 1,071 | -0.83% | 200 | 149億4567万 | -1.2% | 17.81 | 0.69 |
08/15 | 1,080 | 1,080 | 1,072 | 1,080 | +0.84% | 2,600 | 150億7127万 | -0.37% | 17.96 | 0.69 |
08/14 | 1,080 | 1,080 | 1,071 | 1,071 | -0.05% | 1,000 | 149億4567万 | -1.2% | 17.81 | 0.69 |
08/13 | 1,075 | 1,076 | 1,072 | 1,072 | -0.37% | 1,600 | 149億5265万 | -1.24% | 17.82 | 0.69 |
08/10 | 1,078 | 1,078 | 1,075 | 1,076 | -0.19% | 1,400 | 150億847万 | -0.88% | 17.89 | 0.69 |
08/09 | 1,077 | 1,078 | 1,075 | 1,078 | +0.09% | 2,400 | 150億3638万 | -0.69% | 17.92 | 0.69 |
08/08 | 1,079 | 1,086 | 1,077 | 1,077 | -0.46% | 4,000 | 150億2242万 | -0.87% | 17.9 | 0.69 |
08/07 | 1,080 | 1,082 | 1,080 | 1,082 | 0% | 2,200 | 150億9220万 | -0.41% | 17.99 | 0.7 |
08/06 | 1,083 | 1,084 | 1,080 | 1,082 | -0.32% | 3,400 | 150億9220万 | -0.51% | 17.99 | 0.7 |
08/03 | 1,083 | 1,085 | 1,083 | 1,085 | -0.46% | 400 | 151億4104万 | -0.18% | 18.04 | 0.7 |
08/02 | 1,090 | 1,090 | 1,088 | 1,090 | +0.05% | 800 | 152億1081万 | +0.28% | 18.13 | 0.7 |
08/01 | 1,090 | 1,090 | 1,081 | 1,090 | 0% | 4,000 | 152億384万 | +0.23% | 18.12 | 0.7 |
07/31 | 1,088 | 1,090 | 1,088 | 1,090 | +0.05% | 2,200 | 152億384万 | +0.23% | 18.12 | 0.7 |
07/30 | 1,090 | 1,090 | 1,088 | 1,089 | +0.05% | 3,200 | 151億9686万 | +0.09% | 18.11 | 0.7 |
07/27 | 1,090 | 1,098 | 1,082 | 1,089 | +0.18% | 5,800 | 151億8988万 | +0.05% | 18.1 | 0.7 |
07/26 | 1,089 | 1,089 | 1,087 | 1,087 | -0.23% | 1,600 | 151億6197万 | -0.23% | 18.07 | 0.7 |
07/25 | 1,089 | 1,090 | 1,089 | 1,089 | 0% | 5,200 | 151億9686万 | 0% | 18.11 | 0.7 |
07/24 | 1,082 | 1,090 | 1,081 | 1,089 | -0.09% | 4,200 | 151億9686万 | 0% | 18.11 | 0.7 |
07/23 | 1,083 | 1,090 | 1,083 | 1,090 | +0.46% | 1,800 | 152億1081万 | 0% | 18.13 | 0.7 |
07/20 | 1,089 | 1,090 | 1,085 | 1,085 | -0.32% | 16,200 | 151億4104万 | -0.46% | 18.04 | 0.7 |
07/19 | 1,086 | 1,090 | 1,086 | 1,089 | +0.32% | 4,200 | 151億8988万 | -0.14% | 18.1 | 0.7 |
07/18 | 1,086 | 1,090 | 1,085 | 1,085 | 0% | 4,000 | 151億4104万 | -0.46% | 18.04 | 0.7 |
07/17 | 1,090 | 1,093 | 1,085 | 1,085 | -0.32% | 5,400 | 151億4104万 | -0.55% | 18.04 | 0.7 |
07/13 | 1,089 | 1,090 | 1,086 | 1,089 | +0.05% | 2,200 | 151億8988万 | -0.23% | 18.1 | 0.7 |
07/12 | 1,085 | 1,088 | 1,085 | 1,088 | +0.32% | 1,000 | 151億8290万 | -0.27% | 18.09 | 0.7 |
07/11 | 1,085 | 1,085 | 1,085 | 1,085 | +0.18% | 4,200 | 151億3406万 | -0.69% | 18.04 | 0.7 |
07/10 | 1,080 | 1,085 | 1,080 | 1,083 | +0.23% | 2,200 | 151億615万 | -0.87% | 18 | 0.7 |
07/09 | 1,082 | 1,084 | 1,080 | 1,080 | -0.18% | 2,400 | 150億7127万 | -1.1% | 17.96 | 0.69 |
07/06 | 1,082 | 1,082 | 1,082 | 1,082 | +0.19% | 400 | 150億9918万 | -1.01% | 17.99 | 0.7 |
07/05 | 1,084 | 1,085 | 1,080 | 1,080 | -0.69% | 6,600 | 150億7127万 | -1.19% | 17.96 | 0.69 |
07/04 | 1,090 | 1,095 | 1,085 | 1,088 | -0.78% | 2,000 | 151億7593万 | -0.59% | 18.09 | 0.7 |
07/03 | 1,097 | 1,097 | 1,096 | 1,096 | +0.69% | 400 | 152億9454万 | +0.18% | 18.23 | 0.7 |
07/02 | 1,095 | 1,095 | 1,086 | 1,089 | +0.32% | 2,400 | 151億8988万 | -0.59% | 18.1 | 0.7 |
06/29 | 1,093 | 1,093 | 1,084 | 1,085 | -0.69% | 4,000 | 151億4104万 | -0.91% | 18.04 | 0.7 |
06/28 | 1,090 | 1,093 | 1,085 | 1,093 | +0.18% | 2,600 | 152億4570万 | -0.23% | 18.17 | 0.7 |
06/27 | 1,097 | 1,097 | 1,089 | 1,091 | +0.05% | 2,200 | 152億1779万 | -0.5% | 18.14 | 0.7 |
06/26 | 1,097 | 1,100 | 1,090 | 1,090 | -0.91% | 4,200 | 152億1081万 | -0.55% | 18.13 | 0.7 |
06/25 | 1,100 | 1,100 | 1,098 | 1,100 | -0.23% | 2,400 | 153億5036万 | +0.36% | 18.29 | 0.71 |
06/22 | 1,103 | 1,103 | 1,103 | 1,103 | +0.46% | 600 | 153億8525万 | +0.59% | 18.34 | 0.71 |
06/21 | 1,098 | 1,098 | 1,098 | 1,098 | -0.18% | 200 | 153億1548万 | +0.14% | 18.25 | 0.71 |
06/20 | 1,097 | 1,120 | 1,080 | 1,100 | +0.27% | 19,800 | 153億4339万 | +0.32% | 18.29 | 0.71 |
06/19 | 1,098 | 1,100 | 1,097 | 1,097 | -0.27% | 1,000 | 153億152万 | -0.05% | 18.24 | 0.7 |
06/18 | 1,098 | 1,100 | 1,093 | 1,100 | +0.41% | 2,600 | 153億4339万 | +0.23% | 18.29 | 0.71 |
06/15 | 1,093 | 1,095 | 1,093 | 1,095 | +0.27% | 4,400 | 152億8059万 | -0.18% | 18.21 | 0.7 |
06/14 | 1,092 | 1,092 | 1,092 | 1,092 | 0% | 800 | 152億3872万 | -0.46% | 18.16 | 0.7 |
06/13 | 1,091 | 1,095 | 1,091 | 1,092 | -0.27% | 4,400 | 152億3872万 | -0.46% | 18.16 | 0.7 |
06/12 | 1,095 | 1,095 | 1,092 | 1,095 | +0.32% | 3,000 | 152億8059万 | -0.27% | 18.21 | 0.7 |
06/11 | 1,096 | 1,096 | 1,092 | 1,092 | -0.32% | 3,000 | 152億3175万 | -0.59% | 18.15 | 0.7 |
06/08 | 1,095 | 1,096 | 1,093 | 1,095 | 0% | 5,400 | 152億8059万 | -0.27% | 18.21 | 0.7 |
06/07 | 1,095 | 1,096 | 1,094 | 1,095 | +0.09% | 2,000 | 152億8059万 | -0.36% | 18.21 | 0.7 |
06/06 | 1,095 | 1,096 | 1,094 | 1,094 | 0% | 2,000 | 152億6663万 | -0.45% | 18.19 | 0.7 |
06/05 | 1,092 | 1,094 | 1,092 | 1,094 | +0.05% | 1,400 | 152億6663万 | -0.45% | 18.19 | 0.7 |
06/04 | 1,094 | 1,098 | 1,094 | 1,094 | +0.18% | 2,600 | 152億5966万 | -0.5% | 18.19 | 0.7 |
06/01 | 1,099 | 1,099 | 1,092 | 1,092 | -0.23% | 6,200 | 152億3175万 | -0.77% | 18.15 | 0.7 |
05/31 | 1,099 | 1,099 | 1,094 | 1,094 | -0.45% | 1,000 | 152億6663万 | -0.55% | 18.19 | 0.7 |
05/30 | 1,096 | 1,099 | 1,093 | 1,099 | -0.05% | 7,600 | 153億3641万 | -0.09% | 18.28 | 0.71 |
05/29 | 1,099 | 1,101 | 1,098 | 1,100 | +0.09% | 5,200 | 153億4339万 | -0.14% | 18.29 | 0.71 |
05/28 | 1,105 | 1,105 | 1,099 | 1,099 | +0.05% | 800 | 153億2943万 | -0.23% | 18.27 | 0.71 |
05/25 | 1,099 | 1,100 | 1,098 | 1,098 | -0.09% | 4,000 | 153億2245万 | -0.27% | 18.26 | 0.71 |
05/24 | 1,099 | 1,103 | 1,098 | 1,099 | 0% | 3,800 | 153億3641万 | -0.18% | 18.28 | 0.71 |
05/23 | 1,100 | 1,100 | 1,099 | 1,099 | -0.09% | 1,200 | 153億3641万 | -0.18% | 18.28 | 0.71 |
05/22 | 1,101 | 1,101 | 1,100 | 1,100 | -0.09% | 2,600 | 153億5036万 | -0.09% | 18.29 | 0.71 |
05/21 | 1,100 | 1,106 | 1,100 | 1,101 | +0.09% | 5,400 | 153億6432万 | 0% | 18.31 | 0.71 |
05/18 | 1,100 | 1,101 | 1,098 | 1,100 | 0% | 7,000 | 153億5036万 | -0.09% | 18.29 | 0.71 |
05/17 | 1,103 | 1,103 | 1,100 | 1,100 | -0.23% | 2,400 | 153億5036万 | -0.09% | 18.29 | 0.71 |
05/16 | 1,103 | 1,103 | 1,100 | 1,103 | 0% | 2,800 | 153億8525万 | +0.14% | 18.34 | 0.71 |
05/15 | 1,099 | 1,103 | 1,099 | 1,103 | +0.23% | 600 | 153億8525万 | +0.14% | 18.34 | 0.71 |
05/14 | 1,099 | 1,100 | 1,098 | 1,100 | -0.23% | 2,000 | 153億5036万 | -0.09% | 18.29 | 0.71 |
05/11 | 1,099 | 1,103 | 1,098 | 1,103 | +0.36% | 5,000 | 153億8525万 | +0.14% | 18.34 | 0.71 |
05/10 | 1,100 | 1,103 | 1,099 | 1,099 | -0.14% | 1,600 | 153億2943万 | -0.32% | 18.27 | 0.71 |
05/09 | 1,100 | 1,100 | 1,100 | 1,100 | -0.05% | 200 | 153億5036万 | -0.18% | 18.29 | 0.71 |
05/08 | 1,100 | 1,103 | 1,099 | 1,101 | -0.36% | 2,000 | 153億5734万 | -0.14% | 18.3 | 0.71 |
05/07 | 1,105 | 1,105 | 1,105 | 1,105 | +0.32% | 400 | 154億1316万 | +0.23% | 18.37 | 0.71 |
05/02 | 1,099 | 1,105 | 1,099 | 1,101 | +0.09% | 2,600 | 153億6432万 | -0.09% | 18.31 | 0.71 |
05/01 | 1,100 | 1,103 | 1,100 | 1,100 | 0% | 4,000 | 153億5036万 | -0.27% | 18.29 | 0.71 |
04/27 | 1,103 | 1,104 | 1,100 | 1,100 | 0% | 1,600 | 153億5036万 | -0.36% | 18.29 | 0.71 |
04/26 | 1,102 | 1,102 | 1,099 | 1,100 | -0.14% | 8,800 | 153億5036万 | -0.45% | 18.29 | 0.71 |