株価チャート
2018/05/25~2018/10/17
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 |
10/17 | 899 | 899 | 893 | 894 | -0.56% | 1,900 | 25億9349万 | +0.9% | 7.96 | 0.47 |
10/16 | 900 | 901 | 895 | 899 | 0% | 1,800 | 26億799万 | +1.58% | 8.01 | 0.47 |
10/15 | 949 | 949 | 890 | 899 | +2.04% | 9,100 | 26億799万 | +1.7% | 8.01 | 0.47 |
10/12 | 880 | 882 | 880 | 881 | -0.23% | 1,000 | 25億5578万 | -0.34% | 7.85 | 0.46 |
10/11 | 887 | 887 | 881 | 883 | -0.9% | 1,500 | 25億6158万 | -0.23% | 7.86 | 0.46 |
10/10 | 890 | 891 | 889 | 891 | +0.45% | 900 | 25億8479万 | +0.56% | 7.94 | 0.47 |
10/09 | 893 | 893 | 887 | 887 | -0.78% | 1,900 | 25億7318万 | +0.11% | 7.9 | 0.46 |
10/05 | 893 | 898 | 893 | 894 | +0.11% | 700 | 25億9349万 | +0.79% | 7.96 | 0.47 |
10/04 | 904 | 904 | 893 | 893 | -1.33% | 2,000 | 25億9059万 | +0.56% | 7.95 | 0.47 |
10/03 | 890 | 920 | 890 | 905 | +1.91% | 4,000 | 26億2540万 | +1.46% | 8.06 | 0.47 |
10/02 | 887 | 888 | 887 | 888 | +0.23% | 700 | 25億7608万 | -0.78% | 7.91 | 0.46 |
10/01 | 889 | 889 | 884 | 886 | -0.34% | 1,700 | 25億7028万 | -1.34% | 7.89 | 0.46 |
09/28 | 890 | 890 | 885 | 889 | +0.79% | 1,300 | 25億7898万 | -1.33% | 7.92 | 0.47 |
09/27 | 879 | 882 | 879 | 882 | +0.68% | 1,000 | 25億5868万 | -2.54% | 7.86 | 0.46 |
09/26 | 879 | 879 | 876 | 876 | -0.34% | 900 | 25億4127万 | -3.63% | 7.8 | 0.46 |
09/25 | 876 | 879 | 876 | 879 | -0.45% | 3,300 | 25億4997万 | -3.72% | 7.83 | 0.46 |
09/21 | 873 | 883 | 873 | 883 | +0.34% | 1,900 | 25億6158万 | -3.71% | 7.86 | 0.46 |
09/20 | 883 | 883 | 880 | 880 | +0.46% | 1,500 | 25億5288万 | -4.45% | 7.84 | 0.46 |
09/19 | 882 | 882 | 873 | 876 | 0% | 1,100 | 25億4127万 | -5.3% | 7.8 | 0.46 |
09/18 | 876 | 885 | 876 | 876 | -0.11% | 1,200 | 25億4127万 | -5.71% | 7.8 | 0.46 |
09/14 | 878 | 884 | 877 | 877 | -0.34% | 1,300 | 25億4417万 | -6% | 7.81 | 0.46 |
09/13 | 876 | 880 | 876 | 880 | +0.34% | 1,100 | 25億5288万 | -6.18% | 7.84 | 0.46 |
09/12 | 880 | 881 | 877 | 877 | -0.34% | 1,300 | 25億4417万 | -7% | 7.81 | 0.46 |
09/11 | 881 | 883 | 880 | 880 | -0.56% | 1,000 | 25億5288万 | -7.17% | 7.84 | 0.46 |
09/10 | 882 | 885 | 880 | 885 | +0.57% | 1,000 | 25億6738万 | -7.14% | 7.88 | 0.46 |
09/07 | 881 | 884 | 880 | 880 | -0.45% | 2,400 | 25億5288万 | -8.24% | 7.84 | 0.46 |
09/06 | 897 | 900 | 884 | 884 | -0.9% | 3,400 | 25億6448万 | -8.39% | 7.87 | 0.46 |
09/05 | 899 | 899 | 892 | 892 | -0.89% | 3,800 | 25億8769万 | -8.04% | 7.94 | 0.47 |
09/04 | 901 | 904 | 900 | 900 | -0.11% | 1,600 | 26億1090万 | -7.79% | 8.02 | 0.47 |
09/03 | 902 | 902 | 901 | 901 | -0.22% | 2,600 | 26億1380万 | -8.15% | 8.02 | 0.47 |
08/31 | 909 | 909 | 903 | 903 | -0.99% | 5,600 | 26億1960万 | -8.6% | 13.4 | 0.5 |
08/30 | 925 | 925 | 912 | 912 | -1.08% | 4,700 | 26億4571万 | -8.25% | 13.54 | 0.5 |
08/29 | 920 | 926 | 903 | 922 | -6.01% | 16,700 | 26億7472万 | -7.8% | 13.69 | 0.51 |
08/28 | 971 | 981 | 971 | 981 | +0.2% | 9,500 | 28億4588万 | -2.58% | 14.56 | 0.54 |
08/27 | 969 | 979 | 968 | 979 | +0.82% | 5,700 | 28億4007万 | -3.17% | 14.53 | 0.54 |
08/24 | 972 | 976 | 968 | 971 | -0.1% | 5,600 | 28億1687万 | -4.33% | 14.41 | 0.53 |
08/23 | 973 | 973 | 970 | 972 | -0.1% | 4,600 | 28億1977万 | -4.61% | 14.43 | 0.53 |
08/22 | 972 | 977 | 971 | 973 | -0.41% | 2,700 | 28億2267万 | -4.98% | 14.44 | 0.53 |
08/21 | 975 | 977 | 975 | 977 | -0.2% | 1,500 | 28億3427万 | -4.96% | 14.5 | 0.54 |
08/20 | 979 | 980 | 976 | 979 | -0.1% | 3,200 | 28億4007万 | -5.23% | 14.53 | 0.54 |
08/17 | 979 | 985 | 979 | 980 | +0.41% | 1,000 | 28億4298万 | -5.5% | 14.55 | 0.54 |
08/16 | 984 | 984 | 976 | 976 | -0.81% | 3,400 | 28億3137万 | -6.15% | 14.49 | 0.54 |
08/15 | 978 | 984 | 978 | 984 | +0.61% | 1,900 | 28億5458万 | -5.75% | 14.61 | 0.54 |
08/14 | 970 | 978 | 970 | 978 | +0.31% | 4,400 | 28億3717万 | -6.59% | 14.52 | 0.54 |
08/13 | 1,000 | 1,000 | 960 | 975 | -2.69% | 10,000 | 28億2847万 | -7.23% | 14.47 | 0.53 |
08/10 | 1,001 | 1,017 | 1,001 | 1,002 | -0.69% | 6,500 | 29億680万 | -5.02% | 14.87 | 0.55 |
08/09 | 1,001 | 1,009 | 1,001 | 1,009 | +0.5% | 2,700 | 29億2710万 | -4.72% | 14.98 | 0.55 |
08/08 | 1,016 | 1,016 | 1,001 | 1,004 | -1.28% | 4,500 | 29億1260万 | -5.55% | 14.9 | 0.55 |
08/07 | 1,021 | 1,023 | 1,017 | 1,017 | -0.49% | 4,600 | 29億5031万 | -4.78% | 15.1 | 0.56 |
08/06 | 1,026 | 1,026 | 1,022 | 1,022 | -0.2% | 2,000 | 29億6482万 | -4.66% | 15.17 | 0.56 |
08/03 | 1,025 | 1,029 | 1,024 | 1,024 | -0.29% | 2,100 | 29億7062万 | -4.74% | 15.2 | 0.56 |
08/02 | 1,028 | 1,029 | 1,027 | 1,027 | -0.19% | 2,400 | 29億7932万 | -4.64% | 15.25 | 0.56 |
08/01 | 1,023 | 1,030 | 1,023 | 1,029 | +0.1% | 3,400 | 29億8512万 | -4.63% | 15.28 | 0.56 |
07/31 | 1,036 | 1,036 | 1,027 | 1,028 | -3.66% | 16,000 | 29億8222万 | -4.9% | 15.26 | 0.56 |
07/30 | 1,061 | 1,068 | 1,061 | 1,067 | +0.19% | 2,400 | 30億9536万 | -1.48% | 15.84 | 0.59 |
07/27 | 1,069 | 1,073 | 1,063 | 1,065 | -0.47% | 2,700 | 30億8956万 | -1.66% | 15.81 | 0.58 |
07/26 | 1,066 | 1,072 | 1,060 | 1,070 | -0.37% | 4,000 | 31億407万 | -1.2% | 15.88 | 0.59 |
07/25 | 1,071 | 1,080 | 1,067 | 1,074 | -1.1% | 1,900 | 31億1567万 | -0.83% | 15.94 | 0.59 |
07/24 | 1,086 | 1,086 | 1,078 | 1,086 | -0.09% | 1,200 | 31億5048万 | +0.28% | 16.12 | 0.6 |
07/23 | 1,086 | 1,087 | 1,080 | 1,087 | +0.46% | 800 | 31億5338万 | +0.46% | 16.14 | 0.6 |
07/20 | 1,074 | 1,082 | 1,074 | 1,082 | +0.37% | 600 | 31億3888万 | +0.19% | 16.06 | 0.59 |
07/19 | 1,078 | 1,088 | 1,078 | 1,078 | -0.92% | 1,400 | 31億2727万 | -0.09% | 16 | 0.59 |
07/18 | 1,088 | 1,088 | 1,086 | 1,088 | 0% | 1,000 | 31億5628万 | +1.02% | 16.15 | 0.6 |
07/17 | 1,092 | 1,092 | 1,088 | 1,088 | +0.83% | 900 | 31億5628万 | +1.21% | 16.15 | 0.6 |
07/13 | 1,064 | 1,080 | 1,061 | 1,079 | +1.51% | 1,000 | 31億3017万 | +0.56% | 16.02 | 0.59 |
07/12 | 1,064 | 1,064 | 1,063 | 1,063 | -0.09% | 600 | 30億8376万 | -0.65% | 15.78 | 0.58 |
07/11 | 1,073 | 1,073 | 1,064 | 1,064 | -0.84% | 1,500 | 30億8666万 | -0.47% | 15.79 | 0.58 |
07/10 | 1,072 | 1,074 | 1,072 | 1,073 | -0.09% | 600 | 31億1277万 | +0.47% | 15.93 | 0.59 |
07/09 | 1,072 | 1,075 | 1,072 | 1,074 | 0% | 1,100 | 31億1567万 | +0.75% | 15.94 | 0.59 |
07/06 | 1,077 | 1,079 | 1,070 | 1,074 | -2.98% | 5,100 | 31億1567万 | +0.94% | 15.94 | 0.59 |
07/05 | 1,111 | 1,111 | 1,107 | 1,107 | -0.27% | 600 | 32億1140万 | +4.24% | 16.43 | 0.61 |
07/04 | 1,130 | 1,130 | 1,105 | 1,110 | -1.33% | 2,200 | 32億2011万 | +4.82% | 16.48 | 0.61 |
07/03 | 1,130 | 1,140 | 1,125 | 1,125 | +0.54% | 1,300 | 32億6362万 | +6.53% | 16.7 | 0.62 |
07/02 | 1,174 | 1,174 | 1,092 | 1,119 | +2.1% | 6,600 | 32億4621万 | +6.37% | 16.61 | 0.61 |
06/29 | 1,096 | 1,096 | 1,092 | 1,096 | +2.14% | 3,200 | 31億7949万 | +4.58% | 16.27 | 0.6 |
06/28 | 1,076 | 1,078 | 1,073 | 1,073 | -0.37% | 2,100 | 31億1277万 | +2.68% | 15.93 | 0.59 |
06/27 | 1,073 | 1,078 | 1,073 | 1,077 | +0.47% | 1,600 | 31億2437万 | +3.26% | 15.99 | 0.59 |
06/26 | 1,081 | 1,081 | 1,072 | 1,072 | -0.28% | 800 | 31億987万 | +2.98% | 15.91 | 0.59 |
06/25 | 1,089 | 1,089 | 1,075 | 1,075 | +0.84% | 1,700 | 31億1857万 | +3.46% | 15.96 | 0.59 |
06/22 | 1,068 | 1,069 | 1,066 | 1,066 | -0.19% | 1,100 | 30億9246万 | +2.8% | 15.82 | 0.58 |
06/21 | 1,069 | 1,071 | 1,068 | 1,068 | -0.09% | 800 | 30億9826万 | +3.19% | 15.85 | 0.59 |
06/20 | 1,071 | 1,071 | 1,063 | 1,069 | -0.19% | 900 | 31億116万 | +3.48% | 15.87 | 0.59 |
06/19 | 1,071 | 1,071 | 1,066 | 1,071 | 0% | 2,400 | 31億697万 | +3.88% | 15.9 | 0.59 |
06/18 | 1,095 | 1,095 | 1,053 | 1,071 | +2.98% | 7,500 | 31億697万 | +4.08% | 15.9 | 0.59 |
06/15 | 1,043 | 1,044 | 1,040 | 1,040 | -0.29% | 1,300 | 30億1704万 | +1.17% | 15.44 | 0.57 |
06/14 | 1,037 | 1,043 | 1,037 | 1,043 | +1.26% | 500 | 30億2574万 | +1.56% | 15.48 | 0.57 |
06/13 | 1,048 | 1,048 | 1,030 | 1,030 | -1.81% | 3,900 | 29億8803万 | +0.29% | 15.29 | 0.57 |
06/12 | 1,030 | 1,049 | 1,030 | 1,049 | +2.34% | 6,100 | 30億4314万 | +2.04% | 15.57 | 0.58 |
06/11 | 1,027 | 1,029 | 1,025 | 1,025 | -0.19% | 600 | 29億7352万 | -0.29% | 15.22 | 0.56 |
06/08 | 1,031 | 1,031 | 1,027 | 1,027 | +0.2% | 1,700 | 29億7932万 | -0.29% | 15.25 | 0.56 |
06/07 | 1,029 | 1,031 | 1,025 | 1,025 | -0.39% | 3,100 | 29億7352万 | -0.77% | 15.22 | 0.56 |
06/06 | 1,029 | 1,029 | 1,028 | 1,029 | 0% | 700 | 29億8512万 | -0.77% | 15.28 | 0.56 |
06/05 | 1,029 | 1,029 | 1,027 | 1,029 | 0% | 900 | 29億8512万 | -0.96% | 15.28 | 0.56 |
06/04 | 1,028 | 1,029 | 1,028 | 1,029 | 0% | 1,300 | 29億8512万 | -1.15% | 15.28 | 0.56 |
06/01 | 1,029 | 1,029 | 1,029 | 1,029 | +0.1% | 600 | 29億8512万 | -1.25% | 15.28 | 0.56 |
05/31 | 1,029 | 1,029 | 1,022 | 1,028 | 0% | 1,000 | 29億8222万 | -1.44% | 15.26 | 0.56 |
05/30 | 1,021 | 1,028 | 1,021 | 1,028 | -0.1% | 1,000 | 29億8222万 | -1.44% | 15.26 | 0.56 |
05/29 | 1,026 | 1,029 | 1,026 | 1,029 | +0.29% | 200 | 29億8512万 | -1.34% | 15.28 | 0.56 |
05/28 | 1,029 | 1,029 | 1,026 | 1,026 | 0% | 1,000 | 29億7642万 | -1.63% | 15.23 | 0.56 |
05/25 | 1,029 | 1,029 | 1,025 | 1,026 | +0.29% | 1,000 | 29億7642万 | -1.63% | 15.23 | 0.56 |