株価チャート
2018/05/11~2018/10/02
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 |
---|
2021 | 4/1, 株式分割 1→2 |
2018 |
10/02 | 571 | 571 | 551 | 551 | -4.67% | 141,600 | 35億7599万 | -2.65% | 132.53 | 5.08 |
10/01 | 588 | 588 | 567 | 578 | -0.77% | 126,000 | 37億5122万 | +1.76% | 139.03 | 5.33 |
09/28 | 601 | 602 | 578 | 583 | -1.69% | 107,800 | 37億8042万 | +2.55% | 140.11 | 5.37 |
09/27 | 615 | 615 | 589 | 593 | -3.81% | 203,400 | 38億4532万 | +4.5% | 142.52 | 5.46 |
09/26 | 592 | 618 | 583 | 616 | +6.39% | 342,200 | 39億9784万 | +9.03% | 148.17 | 5.68 |
09/25 | 561 | 590 | 553 | 579 | +4.42% | 146,400 | 37億5771万 | +3.02% | 139.27 | 5.34 |
09/21 | 559 | 569 | 551 | 555 | -0.54% | 77,400 | 35億9870万 | -1.16% | 133.37 | 5.11 |
09/20 | 564 | 594 | 558 | 558 | +1.36% | 242,800 | 36億1817万 | -0.8% | 134.1 | 5.14 |
09/19 | 554 | 554 | 535 | 550 | +2.23% | 62,000 | 35億6950万 | -2.48% | 132.29 | 5.07 |
09/18 | 546 | 546 | 532 | 538 | -2.27% | 62,800 | 34億9162万 | -5.28% | 129.41 | 4.96 |
09/14 | 549 | 553 | 536 | 551 | +0.46% | 49,400 | 35億7274万 | -3.76% | 132.41 | 5.08 |
09/13 | 555 | 575 | 540 | 548 | -1.44% | 88,400 | 35億5652万 | -4.86% | 131.81 | 5.05 |
09/12 | 571 | 599 | 555 | 556 | +2.87% | 344,800 | 36億844万 | -4.3% | 133.74 | 5.13 |
09/11 | 548 | 557 | 538 | 541 | -0.73% | 46,800 | 35億784万 | -7.61% | 130.01 | 4.98 |
09/10 | 530 | 548 | 527 | 545 | +2.06% | 42,000 | 35億3380万 | -7.87% | 130.97 | 5.02 |
09/07 | 530 | 542 | 518 | 534 | +0.09% | 69,400 | 34億6241万 | -10.64% | 128.32 | 4.92 |
09/06 | 553 | 553 | 529 | 533 | -3.88% | 59,800 | 34億5917万 | -11.61% | 128.2 | 4.91 |
09/05 | 573 | 579 | 553 | 555 | -2.2% | 64,000 | 35億9870万 | -9.1% | 133.37 | 5.11 |
09/04 | 540 | 567 | 526 | 567 | +2.62% | 122,400 | 36億7983万 | -7.95% | 136.38 | 5.23 |
09/03 | 579 | 579 | 527 | 553 | -4.82% | 128,000 | 35億8572万 | -10.89% | 132.89 | 5.09 |
08/31 | 562 | 593 | 562 | 581 | -3.97% | 106,800 | 37億6744万 | -7.12% | 139.63 | 5.35 |
08/30 | 606 | 612 | 593 | 605 | +0.83% | 56,400 | 39億2320万 | -4.05% | 145.4 | 5.57 |
08/29 | 589 | 604 | 583 | 600 | +1.27% | 73,400 | 38億9075万 | -5.89% | 144.2 | 5.53 |
08/28 | 605 | 622 | 589 | 592 | -1% | 99,200 | 38億4208万 | -7.79% | 142.39 | 5.46 |
08/27 | 610 | 617 | 592 | 598 | -0.42% | 101,800 | 38億8102万 | -7.57% | 143.84 | 5.51 |
08/24 | 574 | 605 | 567 | 601 | +4.62% | 90,000 | 38億9724万 | -7.62% | 144.44 | 5.54 |
08/23 | 550 | 580 | 546 | 574 | +3.14% | 85,400 | 37億2526万 | -12.1% | 138.07 | 5.29 |
08/22 | 541 | 562 | 519 | 557 | +3.06% | 83,200 | 36億1168万 | -15.3% | 133.86 | 5.13 |
08/21 | 540 | 544 | 515 | 540 | -2.09% | 152,200 | 35億460万 | -18.55% | 129.89 | 4.98 |
08/20 | 566 | 586 | 551 | 552 | -1.25% | 109,600 | 35億7923万 | -17.32% | 132.65 | 5.09 |
08/17 | 573 | 573 | 553 | 559 | +0.09% | 78,000 | 36億2466万 | -16.89% | 134.34 | 5.15 |
08/16 | 586 | 600 | 556 | 558 | -8.45% | 170,800 | 36億2142万 | -17.33% | 134.22 | 5.15 |
08/15 | 625 | 635 | 590 | 610 | -9.03% | 257,600 | 39億5565万 | -10.1% | 146.6 | 5.62 |
08/14 | 627 | 673 | 627 | 670 | +7.54% | 147,400 | 43億4830万 | -1.33% | 161.16 | 6.18 |
08/13 | 638 | 645 | 591 | 623 | -4.52% | 174,800 | 40億4327万 | -7.98% | 149.85 | 5.74 |
08/10 | 659 | 670 | 637 | 653 | -1.66% | 131,800 | 42億3472万 | -3.62% | 156.95 | 6.02 |
08/09 | 680 | 681 | 660 | 664 | -2.28% | 78,800 | 43億611万 | -1.56% | 159.59 | 6.12 |
08/08 | 680 | 690 | 661 | 679 | -0.95% | 106,000 | 44億671万 | +1.04% | 163.32 | 6.26 |
08/07 | 676 | 717 | 675 | 686 | +0.07% | 155,200 | 44億4889万 | +2.31% | 164.88 | 6.32 |
08/06 | 681 | 695 | 665 | 685 | +1.26% | 168,200 | 44億4565万 | +2.54% | 164.76 | 6.32 |
08/03 | 723 | 723 | 668 | 677 | -4.72% | 154,600 | 43億9048万 | +1.42% | 162.72 | 6.24 |
08/02 | 725 | 742 | 706 | 710 | -1.25% | 232,800 | 46億790万 | +6.45% | 170.78 | 6.55 |
08/01 | 676 | 724 | 658 | 719 | +7.96% | 267,000 | 46億6631万 | +8.28% | 172.94 | 6.63 |
07/31 | 668 | 693 | 651 | 666 | -0.52% | 162,000 | 43億2234万 | +0.76% | 160.19 | 6.14 |
07/30 | 699 | 707 | 667 | 670 | -5.24% | 217,800 | 43億4505万 | +1.59% | 161.04 | 6.17 |
07/27 | 793 | 809 | 704 | 707 | -8.84% | 592,200 | 45億8518万 | +7.37% | 169.94 | 6.51 |
07/26 | 742 | 784 | 730 | 775 | +6.6% | 491,600 | 50億2975万 | +18.14% | 186.41 | 7.15 |
07/25 | 728 | 746 | 711 | 727 | +0.62% | 170,400 | 47億1823万 | +11.67% | 174.87 | 6.7 |
07/24 | 657 | 728 | 650 | 723 | +9.22% | 305,200 | 46億8902万 | +11.84% | 173.78 | 6.66 |
07/23 | 669 | 670 | 651 | 662 | -2.07% | 53,800 | 42億9313万 | +2.88% | 159.11 | 6.1 |
07/20 | 683 | 706 | 666 | 676 | -1.96% | 123,200 | 43億8399万 | +5.05% | 162.48 | 6.23 |
07/19 | 723 | 738 | 684 | 689 | -1.5% | 367,800 | 44億7161万 | +7.15% | 165.73 | 6.35 |
07/18 | 646 | 700 | 646 | 700 | +8.11% | 181,800 | 45億3975万 | +8.79% | 168.25 | 6.45 |
07/17 | 651 | 661 | 637 | 647 | -2.04% | 65,400 | 41億9903万 | +0.78% | 155.62 | 5.97 |
07/13 | 665 | 680 | 645 | 661 | +2.56% | 125,200 | 42億8664万 | +2.72% | 158.87 | 6.09 |
07/12 | 618 | 647 | 611 | 644 | +3.37% | 60,400 | 41億7956万 | +0.63% | 154.9 | 5.94 |
07/11 | 640 | 641 | 621 | 623 | -4.15% | 82,800 | 40億4327万 | -2.04% | 149.85 | 5.74 |
07/10 | 638 | 669 | 636 | 650 | +4% | 154,200 | 42億1850万 | +2.69% | 156.35 | 5.99 |
07/09 | 607 | 626 | 598 | 625 | +4.08% | 84,800 | 40億5625万 | -0.64% | 150.33 | 5.76 |
07/06 | 591 | 615 | 585 | 601 | +3.09% | 66,800 | 38億9724万 | -4.53% | 144.44 | 5.54 |
07/05 | 612 | 623 | 559 | 583 | -5.21% | 135,800 | 37億8042万 | -7.39% | 140.11 | 5.37 |
07/04 | 610 | 627 | 600 | 615 | -1.52% | 51,000 | 39億8810万 | -2.61% | 147.81 | 5.67 |
07/03 | 660 | 674 | 600 | 624 | -3.18% | 134,800 | 40億4976万 | -1.27% | 150.09 | 5.75 |
07/02 | 683 | 690 | 638 | 645 | -2.35% | 127,400 | 41億8280万 | +1.5% | 155.02 | 5.94 |
06/29 | 682 | 703 | 655 | 660 | -3.79% | 151,200 | 42億8340万 | +3.45% | 158.75 | 6.09 |
06/28 | 630 | 695 | 617 | 686 | +7.36% | 239,800 | 44億5214万 | +7.52% | 165 | 6.33 |
06/27 | 627 | 643 | 616 | 639 | +2.32% | 57,800 | 41億4711万 | +0.79% | 153.7 | 5.89 |
06/26 | 593 | 629 | 571 | 625 | +1.38% | 131,000 | 40億5300万 | -1.19% | 150.21 | 5.76 |
06/25 | 659 | 686 | 615 | 616 | -6.1% | 119,000 | 39億9784万 | -2.22% | 148.17 | 5.68 |
06/22 | 657 | 677 | 646 | 656 | -1.13% | 87,600 | 42億5744万 | +4.79% | 157.79 | 6.05 |
06/21 | 645 | 667 | 635 | 664 | +4% | 112,000 | 43億611万 | +7.19% | 159.59 | 6.12 |
06/20 | 615 | 642 | 586 | 638 | +4.76% | 154,600 | 41億4062万 | +4.25% | 153.46 | 5.88 |
06/19 | 638 | 656 | 608 | 609 | -6.24% | 160,600 | 39億5241万 | +0.66% | 146.48 | 5.62 |
06/18 | 668 | 668 | 634 | 650 | -0.76% | 140,600 | 42億1525万 | +8.07% | 156.23 | 5.99 |
06/15 | 672 | 680 | 652 | 655 | -3.47% | 193,000 | 42億4770万 | +10.56% | 157.43 | 6.04 |
06/14 | 671 | 710 | 661 | 678 | -0.66% | 208,600 | 44億22万 | +16.3% | 163.08 | 6.25 |
06/13 | 690 | 715 | 666 | 683 | -1.09% | 346,800 | 44億2942万 | +19.11% | 164.16 | 6.29 |
06/12 | 642 | 708 | 625 | 690 | +6.48% | 541,400 | 44億7810万 | +22.78% | 165.97 | 6.36 |
06/11 | 691 | 700 | 627 | 648 | +8.82% | 874,800 | 42億552万 | +17.39% | 155.86 | 5.98 |
06/08 | 555 | 600 | 553 | 596 | +7.01% | 226,000 | 38億6479万 | +9.87% | 143.24 | 5.49 |
06/07 | 536 | 563 | 535 | 557 | +4.12% | 159,000 | 36億1168万 | +4.02% | 133.86 | 5.13 |
06/06 | 560 | 566 | 532 | 535 | -4.64% | 177,600 | 34億6890万 | +1.23% | 128.56 | 4.93 |
06/05 | 633 | 633 | 545 | 561 | -9.96% | 335,400 | 36億3764万 | +7.17% | 134.82 | 5.17 |
06/04 | 605 | 628 | 582 | 623 | +4.01% | 325,400 | 40億4002万 | +20.41% | 149.73 | 5.74 |
06/01 | 624 | 639 | 596 | 599 | -3.08% | 415,000 | 38億8426万 | +17.81% | 143.96 | 5.52 |
05/31 | 661 | 704 | 600 | 618 | -3.36% | 1,272,600 | 40億757万 | +23.25% | 148.53 | 5.69 |
05/30 | 677 | 737 | 630 | 639 | -9.3% | 1,097,600 | 41億4711万 | +29.61% | 153.7 | 5.89 |
05/29 | 723 | 733 | 677 | 705 | -2.63% | 773,800 | 45億7220万 | +45.26% | 169.45 | 6.5 |
05/28 | 648 | 767 | 647 | 724 | +10.54% | 2,120,000 | 46億9551万 | +52.96% | 174.02 | 6.67 |
05/25 | 599 | 720 | 581 | 655 | +9.27% | 1,525,200 | 42億4770万 | +41.97% | 157.43 | 6.04 |
05/24 | 593 | 622 | 558 | 599 | +1.61% | 403,200 | 38億8751万 | +32.52% | 144.08 | 5.52 |
05/23 | 578 | 595 | 547 | 590 | +1.64% | 365,000 | 38億2585万 | +32.77% | 141.79 | 5.44 |
05/22 | 521 | 604 | 516 | 580 | +14.74% | 1,140,000 | 37億6420万 | +32.42% | 139.51 | 5.35 |
05/21 | 483 | 513 | 480 | 506 | +5.64% | 251,000 | 32億8069万 | +16.74% | 121.59 | 4.66 |
05/18 | 473 | 482 | 466 | 479 | -0.83% | 69,000 | 31億546万 | +11.28% | 115.09 | 4.41 |
05/17 | 466 | 501 | 466 | 483 | +3.43% | 205,600 | 31億3142万 | +12.73% | 116.06 | 4.45 |
05/16 | 485 | 491 | 453 | 467 | -7.99% | 436,400 | 30億2758万 | +9.25% | 112.21 | 4.3 |
05/15 | 507 | 507 | 505 | 507 | +17.36% | 162,800 | 32億9043万 | +19.01% | 121.95 | 4.68 |
05/14 | 439 | 442 | 428 | 432 | +1.29% | 37,800 | 28億368万 | +1.89% | 103.91 | 3.98 |
05/11 | 424 | 432 | 421 | 427 | +0.71% | 37,000 | 27億6798万 | +0.35% | 102.59 | 3.93 |