株価チャート
2018/07/17~2018/12/13
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 |
12/13 | 1,080 | 1,080 | 1,080 | 1,080 | +0.05% | 600 | 150億7127万 | +1.12% | 17.96 | 0.69 |
12/12 | 1,077 | 1,080 | 1,077 | 1,080 | +2.08% | 1,000 | 150億6429万 | +1.17% | 17.95 | 0.69 |
12/11 | 1,070 | 1,070 | 1,056 | 1,058 | -1.17% | 1,200 | 147億5728万 | -0.8% | 17.59 | 0.68 |
12/10 | 1,082 | 1,082 | 1,070 | 1,070 | -1.06% | 2,400 | 149億3172万 | +0.28% | 17.8 | 0.69 |
12/07 | 1,066 | 1,082 | 1,065 | 1,082 | +1.79% | 600 | 150億9220万 | +1.36% | 17.99 | 0.7 |
12/06 | 1,063 | 1,063 | 1,063 | 1,063 | -0.47% | 600 | 148億2706万 | -0.33% | 17.67 | 0.68 |
12/05 | 1,082 | 1,082 | 1,068 | 1,068 | -1.29% | 2,000 | 148億9683万 | +0.23% | 17.75 | 0.69 |
12/04 | 1,082 | 1,083 | 1,071 | 1,082 | +0.14% | 800 | 150億9220万 | +1.55% | 17.99 | 0.7 |
12/03 | 1,062 | 1,080 | 1,062 | 1,080 | +1.69% | 10,000 | 150億7127万 | +1.41% | 17.96 | 0.69 |
11/30 | 1,070 | 1,070 | 1,061 | 1,062 | -1.62% | 2,400 | 148億2008万 | -0.28% | 17.66 | 0.68 |
11/29 | 1,070 | 1,080 | 1,070 | 1,080 | +0.42% | 600 | 150億6429万 | +1.27% | 17.95 | 0.69 |
11/28 | 1,075 | 1,075 | 1,075 | 1,075 | -0.46% | 600 | 150億149万 | +0.94% | 17.88 | 0.69 |
11/26 | 1,059 | 1,080 | 1,059 | 1,080 | +0.7% | 600 | 150億7127万 | +1.41% | 17.96 | 0.69 |
11/22 | 1,075 | 1,080 | 1,073 | 1,073 | -0.23% | 2,800 | 149億6660万 | +0.7% | 17.84 | 0.69 |
11/21 | 1,075 | 1,080 | 1,056 | 1,075 | +0.56% | 1,800 | 150億149万 | +0.94% | 17.88 | 0.69 |
11/20 | 1,068 | 1,069 | 1,068 | 1,069 | +0.14% | 3,400 | 149億1776万 | +0.38% | 17.78 | 0.69 |
11/19 | 1,051 | 1,068 | 1,051 | 1,068 | +0.52% | 3,200 | 148億9683万 | +0.23% | 17.75 | 0.69 |
11/16 | 1,068 | 1,068 | 1,056 | 1,062 | -0.38% | 2,800 | 148億2008万 | -0.38% | 17.66 | 0.68 |
11/15 | 1,055 | 1,069 | 1,055 | 1,066 | +1.09% | 2,000 | 148億7590万 | -0.09% | 17.73 | 0.69 |
11/14 | 1,051 | 1,055 | 1,051 | 1,055 | +0.43% | 400 | 147億1542万 | -1.26% | 17.54 | 0.68 |
11/13 | 1,051 | 1,054 | 1,050 | 1,050 | -0.19% | 3,200 | 146億5262万 | -1.78% | 17.46 | 0.67 |
11/12 | 1,058 | 1,063 | 1,052 | 1,052 | -0.52% | 3,200 | 146億8053万 | -1.77% | 17.5 | 0.68 |
11/09 | 1,058 | 1,058 | 1,058 | 1,058 | -0.28% | 800 | 147億5728万 | -1.44% | 17.59 | 0.68 |
11/07 | 1,060 | 1,061 | 1,060 | 1,061 | -0.47% | 400 | 147億9915万 | -1.26% | 17.64 | 0.68 |
11/06 | 1,056 | 1,066 | 1,056 | 1,066 | +0.9% | 4,600 | 148億6892万 | -0.98% | 17.72 | 0.68 |
11/05 | 1,056 | 1,056 | 1,056 | 1,056 | 0% | 400 | 147億3635万 | -1.95% | 17.56 | 0.68 |
11/02 | 1,050 | 1,078 | 1,050 | 1,056 | -0.85% | 4,600 | 147億3635万 | -2.04% | 17.56 | 0.68 |
10/31 | 1,064 | 1,065 | 1,052 | 1,065 | +0.09% | 3,200 | 148億6194万 | -1.39% | 17.71 | 0.68 |
10/30 | 1,055 | 1,065 | 1,052 | 1,064 | +0.52% | 1,800 | 148億4799万 | -1.66% | 17.7 | 0.68 |
10/29 | 1,059 | 1,059 | 1,059 | 1,059 | +0.05% | 400 | 147億7124万 | -2.26% | 17.6 | 0.68 |
10/26 | 1,059 | 1,059 | 1,058 | 1,058 | -0.42% | 600 | 147億6426万 | -2.4% | 17.6 | 0.68 |
10/25 | 1,075 | 1,075 | 1,060 | 1,063 | -1.16% | 4,800 | 148億2706万 | -2.07% | 17.67 | 0.68 |
10/24 | 1,075 | 1,075 | 1,075 | 1,075 | 0% | 800 | 150億149万 | -1.01% | 17.88 | 0.69 |
10/23 | 1,075 | 1,075 | 1,070 | 1,075 | -0.92% | 4,000 | 150億149万 | -1.01% | 17.88 | 0.69 |
10/22 | 1,075 | 1,085 | 1,075 | 1,085 | +0.93% | 6,800 | 151億4104万 | -0.09% | 18.04 | 0.7 |
10/19 | 1,075 | 1,075 | 1,075 | 1,075 | 0% | 2,000 | 150億149万 | -1.01% | 17.88 | 0.69 |
10/18 | 1,075 | 1,075 | 1,071 | 1,075 | +0.19% | 3,600 | 150億149万 | -1.01% | 17.88 | 0.69 |
10/17 | 1,075 | 1,075 | 1,071 | 1,073 | -0.14% | 2,600 | 149億7358万 | -1.2% | 17.85 | 0.69 |
10/16 | 1,100 | 1,100 | 1,068 | 1,075 | +0.47% | 7,000 | 149億9451万 | -1.06% | 17.87 | 0.69 |
10/15 | 1,071 | 1,078 | 1,070 | 1,070 | -0.09% | 2,000 | 149億2474万 | -1.52% | 17.79 | 0.69 |
10/12 | 1,081 | 1,081 | 1,070 | 1,071 | -0.97% | 2,400 | 149億3869万 | -1.43% | 17.8 | 0.69 |
10/11 | 1,085 | 1,086 | 1,081 | 1,081 | -0.83% | 3,000 | 150億8522万 | -0.46% | 17.98 | 0.69 |
10/10 | 1,090 | 1,091 | 1,090 | 1,090 | +0.41% | 1,400 | 152億1081万 | +0.28% | 18.13 | 0.7 |
10/09 | 1,093 | 1,093 | 1,086 | 1,086 | -1.18% | 800 | 151億4802万 | -0.05% | 18.05 | 0.7 |
10/05 | 1,084 | 1,099 | 1,084 | 1,099 | +0.78% | 1,000 | 153億2943万 | +1.24% | 18.27 | 0.71 |
10/04 | 1,090 | 1,090 | 1,090 | 1,090 | -0.73% | 200 | 152億1081万 | +0.55% | 18.13 | 0.7 |
10/03 | 1,086 | 1,098 | 1,086 | 1,098 | -0.09% | 1,400 | 153億2245万 | +1.39% | 18.26 | 0.71 |
10/02 | 1,099 | 1,099 | 1,095 | 1,099 | +0.41% | 800 | 153億3641万 | +1.57% | 18.28 | 0.71 |
10/01 | 1,095 | 1,095 | 1,094 | 1,095 | -0.05% | 1,600 | 152億7361万 | +1.25% | 18.2 | 0.7 |
09/28 | 1,088 | 1,095 | 1,085 | 1,095 | +0.69% | 1,400 | 152億8059万 | +1.39% | 18.21 | 0.7 |
09/27 | 1,098 | 1,098 | 1,088 | 1,088 | -0.91% | 800 | 151億7593万 | +0.79% | 18.09 | 0.7 |
09/26 | 1,098 | 1,098 | 1,078 | 1,098 | -0.86% | 1,600 | 153億1548万 | +1.81% | 18.25 | 0.71 |
09/25 | 1,108 | 1,108 | 1,100 | 1,107 | +0.41% | 5,800 | 154億4805万 | +2.79% | 18.41 | 0.71 |
09/21 | 1,090 | 1,103 | 1,090 | 1,103 | +1.61% | 5,800 | 153億8525万 | +2.46% | 18.34 | 0.71 |
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 |