株価チャート
2018/04/20～2018/09/28
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 |
|---|
| 2018 |
| 09/28 | 941 | 947 | 940 | 940 | -0.11% | 4,000 | 47億9221万 | -0.63% | 7.48 | 0.46 |
| 09/27 | 941 | 941 | 941 | 941 | +0.11% | 1,000 | 47億9730万 | -0.53% | 7.49 | 0.46 |
| 09/26 | 953 | 953 | 940 | 940 | -1.47% | 19,000 | 47億9221万 | -0.63% | 7.48 | 0.46 |
| 09/25 | 959 | 968 | 954 | 954 | +0.1% | 19,000 | 48億6358万 | +0.85% | 7.6 | 0.47 |
| 09/21 | 957 | 957 | 949 | 953 | +0.53% | 16,000 | 48億5848万 | +0.74% | 7.59 | 0.47 |
| 09/20 | 951 | 951 | 948 | 948 | -0.21% | 14,000 | 48億3299万 | +0.32% | 7.55 | 0.47 |
| 09/19 | 951 | 951 | 950 | 950 | 0% | 5,000 | 48億4319万 | +0.53% | 7.56 | 0.47 |
| 09/18 | 950 | 950 | 947 | 950 | -0.11% | 5,000 | 48億4319万 | +0.64% | 7.56 | 0.47 |
| 09/14 | 975 | 975 | 951 | 951 | +0.21% | 14,000 | 48億4828万 | +0.74% | 7.57 | 0.47 |
| 09/13 | 951 | 955 | 949 | 949 | +0.64% | 11,000 | 48億3809万 | +0.64% | 7.56 | 0.47 |
| 09/12 | 947 | 947 | 943 | 943 | -0.32% | 6,000 | 48億750万 | +0.11% | 7.51 | 0.46 |
| 09/11 | 951 | 951 | 946 | 946 | +0.32% | 2,000 | 48億2279万 | +0.42% | 7.53 | 0.46 |
| 09/10 | 946 | 946 | 943 | 943 | -0.32% | 3,000 | 48億750万 | +0.21% | 7.51 | 0.46 |
| 09/07 | 942 | 951 | 942 | 946 | +0.42% | 3,000 | 48億2279万 | +0.53% | 7.53 | 0.46 |
| 09/06 | 942 | 949 | 942 | 942 | -0.74% | 3,000 | 48億240万 | +0.11% | 7.5 | 0.46 |
| 09/05 | 949 | 949 | 949 | 949 | +0.74% | 3,000 | 48億3809万 | +0.96% | 7.56 | 0.47 |
| 09/04 | 941 | 942 | 941 | 942 | +0.11% | 2,000 | 48億240万 | +0.32% | 7.5 | 0.46 |
| 09/03 | 944 | 944 | 941 | 941 | -0.32% | 2,000 | 47億9730万 | +0.21% | 7.49 | 0.46 |
| 08/31 | 947 | 950 | 944 | 944 | +0.32% | 8,000 | 48億1260万 | +0.53% | 7.52 | 0.46 |
| 08/30 | 948 | 949 | 941 | 941 | -0.95% | 8,000 | 47億9730万 | +0.21% | 7.49 | 0.46 |
| 08/29 | 950 | 950 | 950 | 950 | +1.06% | 1,000 | 48億4319万 | +1.28% | 7.56 | 0.47 |
| 08/28 | 945 | 945 | 940 | 940 | -1.47% | 11,000 | 47億9221万 | +0.21% | 7.48 | 0.46 |
| 08/27 | 954 | 954 | 954 | 954 | +1.06% | 1,000 | 48億6358万 | +1.71% | 7.6 | 0.47 |
| 08/23 | 943 | 944 | 939 | 944 | -1.46% | 4,000 | 48億1260万 | +0.75% | 7.52 | 0.46 |
| 08/22 | 954 | 958 | 940 | 958 | +2.02% | 4,000 | 48億8397万 | +2.35% | 7.63 | 0.47 |
| 08/21 | 939 | 939 | 939 | 939 | -0.32% | 1,000 | 47億8711万 | +0.32% | 7.48 | 0.46 |
| 08/20 | 942 | 942 | 942 | 942 | 0% | 1,000 | 48億240万 | +0.64% | 7.5 | 0.46 |
| 08/17 | 940 | 942 | 940 | 942 | +0.21% | 3,000 | 48億240万 | +0.64% | 7.5 | 0.46 |
| 08/16 | 939 | 940 | 939 | 940 | +0.53% | 2,000 | 47億9221万 | +0.53% | 7.48 | 0.46 |
| 08/15 | 940 | 940 | 935 | 935 | -0.53% | 5,000 | 47億6671万 | 0% | 7.44 | 0.46 |
| 08/14 | 940 | 940 | 940 | 940 | +0.43% | 1,000 | 47億9221万 | +0.53% | 7.48 | 0.46 |
| 08/13 | 940 | 940 | 936 | 936 | 0% | 6,000 | 47億7181万 | 0% | 7.45 | 0.46 |
| 08/10 | 943 | 943 | 936 | 936 | +0.43% | 5,000 | 47億7181万 | -0.11% | 7.45 | 0.46 |
| 08/07 | 935 | 935 | 932 | 932 | -0.11% | 2,000 | 47億5142万 | -0.64% | 7.42 | 0.46 |
| 08/03 | 933 | 933 | 933 | 933 | 0% | 1,000 | 47億5652万 | -0.64% | 7.43 | 0.46 |
| 08/02 | 933 | 933 | 933 | 933 | +0.11% | 1,000 | 47億5652万 | -0.74% | 7.43 | 0.46 |
| 08/01 | 943 | 950 | 932 | 932 | -0.32% | 5,000 | 47億5142万 | -0.96% | 7.42 | 0.46 |
| 07/31 | 935 | 935 | 935 | 935 | 0% | 1,000 | 47億6671万 | -0.74% | 7.44 | 0.46 |
| 07/30 | 930 | 935 | 930 | 935 | +0.54% | 4,000 | 47億6671万 | -0.85% | 7.44 | 0.46 |
| 07/27 | 931 | 931 | 930 | 930 | -0.11% | 2,000 | 47億4122万 | -1.48% | 7.4 | 0.46 |
| 07/26 | 931 | 931 | 931 | 931 | -0.53% | 1,000 | 47億4632万 | -1.38% | 7.41 | 0.46 |
| 07/25 | 936 | 936 | 936 | 936 | +0.54% | 2,000 | 47億7181万 | -0.85% | 7.45 | 0.46 |
| 07/24 | 934 | 934 | 928 | 931 | -0.75% | 6,000 | 47億4632万 | -1.48% | 7.41 | 0.46 |
| 07/23 | 938 | 938 | 938 | 938 | +0.43% | 1,000 | 47億8201万 | -0.74% | 7.47 | 0.46 |
| 07/19 | 929 | 934 | 928 | 934 | -0.43% | 5,000 | 47億6162万 | -1.16% | 7.44 | 0.46 |
| 07/18 | 939 | 939 | 927 | 938 | -0.11% | 5,000 | 47億8201万 | -0.74% | 7.47 | 0.46 |
| 07/17 | 940 | 944 | 935 | 939 | -0.11% | 4,000 | 47億8711万 | -0.63% | 7.48 | 0.46 |
| 07/13 | 940 | 940 | 940 | 940 | +1.51% | 3,000 | 47億9221万 | -0.42% | 7.48 | 0.46 |
| 07/12 | 935 | 935 | 926 | 926 | -2.11% | 3,000 | 47億2083万 | -1.8% | 7.37 | 0.45 |
| 07/10 | 946 | 946 | 946 | 946 | +1.61% | 2,000 | 48億2279万 | +0.32% | 7.53 | 0.46 |
| 07/09 | 931 | 931 | 931 | 931 | -0.96% | 2,000 | 47億4632万 | -1.17% | 7.41 | 0.46 |
| 07/06 | 940 | 940 | 940 | 940 | 0% | 1,000 | 47億9221万 | -0.21% | 7.48 | 0.46 |
| 07/05 | 940 | 940 | 940 | 940 | +0.53% | 1,000 | 47億9221万 | -0.11% | 7.48 | 0.46 |
| 07/04 | 935 | 935 | 935 | 935 | 0% | 2,000 | 47億6671万 | -0.64% | 7.44 | 0.46 |
| 07/03 | 947 | 947 | 935 | 935 | -3.01% | 9,000 | 47億6671万 | -0.53% | 7.44 | 0.46 |
| 07/02 | 951 | 964 | 950 | 964 | 0% | 3,000 | 49億1456万 | +2.55% | 7.67 | 0.47 |
| 06/29 | 949 | 964 | 949 | 964 | +1.37% | 2,000 | 49億1456万 | +2.77% | 7.67 | 0.47 |
| 06/26 | 951 | 951 | 951 | 951 | -0.21% | 1,000 | 48億4828万 | +1.6% | 7.57 | 0.47 |
| 06/25 | 969 | 969 | 953 | 953 | -0.31% | 8,000 | 48億5848万 | +1.93% | 7.59 | 0.47 |
| 06/22 | 956 | 956 | 956 | 956 | 0% | 2,000 | 48億7377万 | +2.36% | 7.61 | 0.47 |
| 06/21 | 956 | 956 | 956 | 956 | -0.1% | 1,000 | 48億7377万 | +2.47% | 7.61 | 0.47 |
| 06/20 | 956 | 960 | 956 | 957 | -0.93% | 5,000 | 48億7887万 | +2.79% | 7.62 | 0.47 |
| 06/19 | 965 | 983 | 960 | 966 | +0.1% | 27,000 | 49億2476万 | +3.87% | 7.69 | 0.47 |
| 06/18 | 951 | 970 | 950 | 965 | +3.1% | 41,000 | 49億1966万 | +3.99% | 7.68 | 0.47 |
| 06/15 | 939 | 945 | 935 | 936 | +0.11% | 8,000 | 47億7181万 | +1.19% | 7.45 | 0.46 |
| 06/14 | 935 | 944 | 934 | 935 | -0.53% | 7,000 | 47億6671万 | +1.19% | 7.44 | 0.46 |
| 06/13 | 940 | 940 | 940 | 940 | +0.11% | 3,000 | 47億9221万 | +1.84% | 7.48 | 0.46 |
| 06/12 | 930 | 946 | 930 | 939 | +0.97% | 8,000 | 47億8711万 | +1.84% | 7.48 | 0.46 |
| 06/11 | 931 | 931 | 930 | 930 | -0.53% | 2,000 | 47億4122万 | +0.98% | 7.4 | 0.46 |
| 06/08 | 940 | 940 | 935 | 935 | 0% | 5,000 | 47億6671万 | +1.63% | 7.44 | 0.46 |
| 06/07 | 929 | 935 | 927 | 935 | +0.65% | 7,000 | 47億6671万 | +1.74% | 7.44 | 0.46 |
| 06/05 | 921 | 929 | 921 | 929 | +0.98% | 6,000 | 47億3613万 | +1.2% | 7.4 | 0.46 |
| 06/04 | 921 | 926 | 920 | 920 | +0.33% | 5,000 | 46億9024万 | +0.33% | 7.32 | 0.45 |
| 06/01 | 921 | 921 | 917 | 917 | -0.33% | 4,000 | 46億7495万 | 0% | 7.3 | 0.45 |
| 05/30 | 929 | 929 | 920 | 920 | -0.97% | 6,000 | 46億9024万 | +0.33% | 7.32 | 0.45 |
| 05/29 | 929 | 929 | 929 | 929 | 0% | 2,000 | 47億3613万 | +1.42% | 7.4 | 0.46 |
| 05/28 | 926 | 929 | 926 | 929 | +0.32% | 2,000 | 47億3613万 | +1.42% | 7.4 | 0.46 |
| 05/25 | 925 | 926 | 925 | 926 | +0.98% | 3,000 | 47億2083万 | +1.2% | 7.37 | 0.45 |
| 05/24 | 917 | 917 | 917 | 917 | -0.65% | 1,000 | 46億7495万 | +0.33% | 7.3 | 0.45 |
| 05/23 | 923 | 923 | 923 | 923 | +0.54% | 2,000 | 47億554万 | +0.98% | 7.35 | 0.45 |
| 05/22 | 924 | 924 | 918 | 918 | -0.33% | 3,000 | 46億8005万 | +0.44% | 7.31 | 0.45 |
| 05/21 | 921 | 921 | 921 | 921 | -0.54% | 9,000 | 46億9534万 | +0.77% | 7.33 | 0.45 |
| 05/18 | 926 | 926 | 926 | 926 | +0.33% | 2,000 | 47億2083万 | +1.31% | 7.37 | 0.45 |
| 05/17 | 923 | 923 | 923 | 923 | +0.11% | 2,000 | 47億554万 | +1.1% | 7.35 | 0.45 |
| 05/16 | 927 | 927 | 922 | 922 | -0.22% | 4,000 | 47億44万 | +1.1% | 7.34 | 0.45 |
| 05/15 | 927 | 927 | 924 | 924 | +0.76% | 8,000 | 47億1064万 | +1.32% | 7.36 | 0.45 |
| 05/14 | 917 | 921 | 915 | 917 | +0.44% | 25,000 | 46億7495万 | +0.66% | 7.3 | 0.45 |
| 05/11 | 916 | 917 | 912 | 913 | +0.11% | 17,000 | 46億5456万 | +0.33% | 7.27 | 0.45 |
| 05/10 | 912 | 912 | 912 | 912 | +0.22% | 1,000 | 46億4946万 | +0.22% | 7.26 | 0.45 |
| 05/09 | 916 | 916 | 910 | 910 | 0% | 4,000 | 46億3926万 | 0% | 7.24 | 0.45 |
| 05/08 | 917 | 917 | 910 | 910 | +0.11% | 4,000 | 46億3926万 | 0% | 7.24 | 0.45 |
| 05/07 | 909 | 914 | 909 | 909 | 0% | 3,000 | 46億3416万 | -0.11% | 7.24 | 0.45 |
| 05/02 | 908 | 909 | 908 | 909 | 0% | 4,000 | 46億3416万 | -0.11% | 7.24 | 0.45 |
| 05/01 | 911 | 911 | 909 | 909 | -0.33% | 3,000 | 46億3416万 | -0.11% | 7.24 | 0.45 |
| 04/27 | 906 | 912 | 906 | 912 | +0.33% | 3,000 | 46億4946万 | +0.33% | 7.26 | 0.45 |
| 04/26 | 910 | 910 | 909 | 909 | -0.11% | 8,000 | 46億3416万 | 0% | 7.24 | 0.45 |
| 04/25 | 910 | 913 | 910 | 910 | -0.11% | 3,000 | 46億3926万 | +0.11% | 7.24 | 0.45 |
| 04/24 | 910 | 914 | 910 | 911 | 0% | 5,000 | 46億4436万 | +0.22% | 7.25 | 0.45 |
| 04/23 | 911 | 915 | 908 | 911 | 0% | 10,000 | 46億4436万 | +0.22% | 7.25 | 0.45 |
| 04/20 | 911 | 911 | 911 | 911 | +0.11% | 2,000 | 46億4436万 | +0.22% | 7.25 | 0.45 |
