株価チャート
2018/06/06~2018/10/29
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 |
10/29 | 223 | 229 | 222 | 222 | -1.77% | 28,000 | 29億7758万 | -5.93% | - | 3.54 |
10/26 | 249 | 287 | 225 | 226 | +0.44% | 125,600 | 30億3123万 | -4.24% | - | 3.61 |
10/25 | 229 | 230 | 221 | 225 | -2.17% | 38,000 | 30億1782万 | -4.66% | - | 3.59 |
10/24 | 233 | 233 | 230 | 230 | 0% | 7,700 | 30億8488万 | -2.54% | - | 3.67 |
10/23 | 232 | 233 | 230 | 230 | -1.29% | 14,800 | 30億8488万 | -2.54% | - | 3.67 |
10/22 | 235 | 235 | 232 | 233 | 0% | 4,500 | 31億2512万 | -1.27% | - | 3.72 |
10/19 | 231 | 236 | 231 | 233 | -1.69% | 10,500 | 31億2512万 | -1.27% | - | 3.72 |
10/18 | 233 | 237 | 229 | 237 | +1.72% | 34,900 | 31億7877万 | 0% | - | 3.78 |
10/17 | 227 | 233 | 227 | 233 | +2.19% | 20,300 | 31億2512万 | -1.27% | - | 3.72 |
10/16 | 230 | 235 | 228 | 228 | -3.8% | 53,900 | 30億5805万 | -3.8% | - | 3.64 |
10/15 | 236 | 239 | 235 | 237 | +1.28% | 7,100 | 31億7877万 | 0% | - | 3.78 |
10/12 | 235 | 245 | 233 | 234 | +0.86% | 24,000 | 31億3853万 | -1.27% | - | 3.73 |
10/11 | 239 | 239 | 230 | 232 | -3.73% | 40,400 | 31億1170万 | -2.52% | - | 3.7 |
10/10 | 246 | 247 | 238 | 241 | -2.03% | 26,700 | 32億3242万 | +0.84% | - | 3.85 |
10/09 | 249 | 250 | 246 | 246 | -1.2% | 7,700 | 32億9948万 | +2.93% | - | 3.93 |
10/05 | 249 | 249 | 245 | 249 | 0% | 13,600 | 33億3972万 | +4.18% | - | 3.97 |
10/04 | 249 | 249 | 245 | 249 | +1.63% | 28,200 | 33億3972万 | +4.18% | - | 3.97 |
10/03 | 254 | 254 | 242 | 245 | -3.54% | 18,600 | 32億8607万 | +2.51% | - | 3.91 |
10/02 | 247 | 255 | 242 | 254 | +2.83% | 50,400 | 34億678万 | +6.28% | - | 4.05 |
10/01 | 234 | 247 | 234 | 247 | +6.47% | 28,100 | 33億1289万 | +3.35% | - | 3.94 |
09/28 | 236 | 237 | 232 | 232 | +0.43% | 24,800 | 31億1170万 | -2.93% | - | 3.7 |
09/27 | 232 | 235 | 231 | 231 | -2.12% | 19,500 | 30億9829万 | -3.75% | - | 3.69 |
09/26 | 234 | 239 | 232 | 236 | +1.29% | 28,000 | 31億6535万 | -1.67% | - | 3.77 |
09/25 | 230 | 233 | 230 | 233 | +0.87% | 11,800 | 31億2512万 | -3.32% | - | 3.72 |
09/21 | 229 | 231 | 228 | 231 | +0.87% | 8,700 | 30億9829万 | -4.55% | - | 3.69 |
09/20 | 229 | 230 | 228 | 229 | 0% | 11,000 | 30億7147万 | -5.37% | - | 3.66 |
09/19 | 230 | 230 | 228 | 229 | 0% | 16,000 | 30億7147万 | -5.76% | - | 3.66 |
09/18 | 230 | 233 | 229 | 229 | -0.43% | 22,000 | 30億7147万 | -6.15% | - | 3.66 |
09/14 | 233 | 233 | 229 | 230 | -1.29% | 16,400 | 30億8488万 | -6.12% | - | 3.67 |
09/13 | 231 | 234 | 230 | 233 | 0% | 14,000 | 31億2512万 | -5.28% | - | 3.72 |
09/12 | 240 | 240 | 232 | 233 | -1.69% | 12,500 | 31億2512万 | -5.67% | - | 3.72 |
09/11 | 232 | 239 | 232 | 237 | +2.16% | 3,400 | 31億7877万 | -4.44% | - | 3.78 |
09/10 | 234 | 235 | 230 | 232 | -1.69% | 31,700 | 31億1170万 | -6.83% | - | 3.7 |
09/07 | 241 | 241 | 234 | 236 | -2.07% | 44,800 | 31億6535万 | -5.6% | - | 3.77 |
09/06 | 246 | 246 | 241 | 241 | -2.03% | 20,500 | 32億3242万 | -3.98% | - | 3.85 |
09/05 | 247 | 248 | 246 | 246 | 0% | 9,500 | 32億9948万 | -2.38% | - | 3.93 |
09/04 | 248 | 250 | 246 | 246 | -1.2% | 28,000 | 32億9948万 | -2.77% | - | 3.93 |
09/03 | 250 | 251 | 248 | 249 | 0% | 13,600 | 33億3972万 | -1.58% | - | 3.97 |
08/31 | 252 | 252 | 249 | 249 | -0.4% | 29,700 | 33億3972万 | -1.97% | - | 3.97 |
08/30 | 250 | 252 | 249 | 250 | +0.81% | 16,700 | 33億5313万 | -1.96% | - | 3.99 |
08/29 | 249 | 250 | 247 | 248 | 0% | 12,700 | 33億2631万 | -2.75% | - | 3.96 |
08/28 | 250 | 250 | 247 | 248 | +0.4% | 9,900 | 33億2631万 | -3.13% | - | 3.96 |
08/27 | 250 | 252 | 246 | 247 | 0% | 16,300 | 33億1289万 | -4.26% | - | 3.94 |
08/24 | 253 | 254 | 247 | 247 | -1.98% | 22,300 | 33億1289万 | -4.63% | - | 3.94 |
08/23 | 250 | 252 | 247 | 252 | +0.4% | 14,400 | 33億7996万 | -2.7% | - | 4.02 |
08/22 | 248 | 251 | 247 | 251 | +1.21% | 9,100 | 33億6654万 | -3.46% | - | 4.01 |
08/21 | 248 | 250 | 248 | 248 | -0.8% | 10,700 | 33億2631万 | -4.62% | - | 3.96 |
08/20 | 251 | 252 | 249 | 250 | 0% | 12,500 | 33億5313万 | -4.21% | - | 3.99 |
08/17 | 250 | 252 | 250 | 250 | 0% | 4,000 | 33億5313万 | -4.21% | - | 3.99 |
08/16 | 252 | 254 | 250 | 250 | -0.79% | 6,300 | 33億5313万 | -4.21% | - | 3.99 |
08/15 | 253 | 256 | 252 | 252 | -0.79% | 11,600 | 33億7996万 | -3.82% | - | 4.02 |
08/14 | 249 | 258 | 249 | 254 | +1.6% | 19,100 | 34億678万 | -3.42% | - | 4.05 |
08/13 | 250 | 252 | 247 | 250 | -2.34% | 36,500 | 33億5313万 | -4.94% | - | 3.99 |
08/10 | 255 | 257 | 250 | 256 | +1.59% | 17,200 | 34億3361万 | -3.03% | - | 4.09 |
08/09 | 259 | 259 | 245 | 252 | -3.08% | 40,100 | 33億7996万 | -4.55% | - | 4.02 |
08/08 | 264 | 264 | 260 | 260 | -0.76% | 6,900 | 34億8726万 | -1.52% | - | 4.15 |
08/07 | 259 | 262 | 259 | 262 | +1.16% | 8,400 | 35億1408万 | -1.13% | - | 4.18 |
08/06 | 260 | 261 | 259 | 259 | -0.38% | 6,700 | 34億7384万 | -2.26% | - | 4.13 |
08/03 | 264 | 264 | 260 | 260 | -0.76% | 8,400 | 34億8726万 | -2.26% | - | 4.15 |
08/02 | 265 | 265 | 260 | 262 | -0.38% | 7,600 | 35億1408万 | -1.87% | - | 4.18 |
08/01 | 261 | 263 | 261 | 263 | -0.38% | 11,400 | 35億2749万 | -2.23% | - | 4.2 |
07/31 | 260 | 270 | 260 | 264 | +1.15% | 23,300 | 35億4091万 | -2.22% | - | 4.21 |
07/30 | 268 | 268 | 261 | 261 | -3.33% | 40,800 | 35億67万 | -3.69% | - | 4.17 |
07/27 | 269 | 270 | 261 | 270 | +0.37% | 33,700 | 36億2138万 | -0.74% | - | 4.31 |
07/26 | 277 | 277 | 266 | 269 | -2.18% | 27,300 | 36億797万 | -1.1% | - | 4.29 |
07/25 | 275 | 277 | 274 | 275 | 0% | 9,000 | 36億8844万 | +1.1% | - | 4.39 |
07/24 | 276 | 279 | 271 | 275 | -0.36% | 26,600 | 36億8844万 | +1.48% | - | 4.39 |
07/23 | 268 | 279 | 266 | 276 | +4.55% | 33,300 | 37億186万 | +2.22% | - | 4.41 |
07/20 | 262 | 275 | 262 | 264 | +0.76% | 42,700 | 35億4091万 | -2.22% | - | 4.21 |
07/19 | 262 | 262 | 260 | 262 | +0.38% | 7,600 | 35億1408万 | -2.6% | - | 4.18 |
07/18 | 257 | 263 | 256 | 261 | +1.56% | 21,200 | 35億67万 | -2.97% | - | 4.17 |
07/17 | 260 | 260 | 257 | 257 | 0% | 12,600 | 34億4702万 | -4.46% | - | 4.1 |
07/13 | 260 | 260 | 255 | 257 | -1.15% | 37,800 | 34億4702万 | -4.46% | - | 4.1 |
07/12 | 265 | 267 | 256 | 260 | -1.89% | 51,800 | 34億8726万 | -3.35% | - | 4.15 |
07/11 | 273 | 273 | 265 | 265 | -3.64% | 44,900 | 35億5432万 | -1.49% | - | 4.23 |
07/10 | 268 | 284 | 267 | 275 | +3% | 48,400 | 36億8844万 | +2.61% | - | 4.39 |
07/09 | 261 | 270 | 261 | 267 | +2.69% | 30,400 | 35億8114万 | 0% | - | 4.26 |
07/06 | 260 | 263 | 260 | 260 | 0% | 34,100 | 34億8726万 | -2.62% | - | 4.15 |
07/05 | 261 | 262 | 260 | 260 | -0.38% | 34,000 | 34億8726万 | -2.62% | - | 4.15 |
07/04 | 268 | 268 | 261 | 261 | -2.61% | 36,400 | 35億67万 | -2.25% | - | 4.17 |
07/03 | 264 | 273 | 261 | 268 | -0.37% | 60,700 | 35億9456万 | +0.75% | - | 4.28 |
07/02 | 278 | 278 | 267 | 269 | -5.28% | 95,600 | 36億797万 | +1.51% | - | 4.29 |
06/29 | 292 | 294 | 276 | 284 | -4.38% | 121,900 | 38億916万 | +7.58% | - | 4.53 |
06/28 | 300 | 304 | 291 | 297 | -1.98% | 160,000 | 39億8352万 | +12.93% | - | 4.74 |
06/27 | 301 | 320 | 290 | 303 | +3.06% | 816,800 | 40億6399万 | +16.09% | - | 4.84 |
06/26 | 277 | 305 | 277 | 294 | +4.63% | 322,100 | 39億4328万 | +13.95% | - | 4.69 |
06/25 | 280 | 307 | 276 | 281 | +0.72% | 395,100 | 37億6892万 | +9.34% | - | 4.49 |
06/22 | 272 | 279 | 268 | 279 | +2.57% | 59,800 | 37億4209万 | +9.41% | - | 4.45 |
06/21 | 266 | 272 | 264 | 272 | +2.26% | 70,200 | 36億4821万 | +7.51% | - | 4.34 |
06/20 | 264 | 266 | 262 | 266 | +1.92% | 45,500 | 35億6773万 | +5.56% | - | 4.25 |
06/19 | 260 | 263 | 260 | 261 | +0.38% | 14,300 | 35億67万 | +3.98% | - | 4.17 |
06/18 | 260 | 265 | 260 | 260 | +1.17% | 61,300 | 34億8726万 | +4% | - | 4.15 |
06/15 | 257 | 260 | 256 | 257 | +0.39% | 16,900 | 34億4702万 | +3.21% | - | 4.1 |
06/14 | 259 | 259 | 255 | 256 | -0.78% | 21,100 | 34億3361万 | +3.23% | - | 4.09 |
06/13 | 260 | 260 | 257 | 258 | +0.78% | 7,800 | 34億6043万 | +4.03% | - | 4.12 |
06/12 | 259 | 261 | 256 | 256 | -0.78% | 16,900 | 34億3361万 | +3.64% | - | 4.09 |
06/11 | 256 | 259 | 256 | 258 | +1.18% | 16,200 | 34億6043万 | +4.88% | - | 4.12 |
06/08 | 257 | 258 | 254 | 255 | -0.78% | 28,900 | 34億2019万 | +4.08% | - | 4.07 |
06/07 | 253 | 258 | 250 | 257 | +3.21% | 47,600 | 34億4702万 | +5.33% | - | 4.1 |
06/06 | 255 | 255 | 249 | 249 | -2.35% | 40,800 | 33億3972万 | +2.47% | - | 3.97 |