株価チャート
2018/06/04~2018/11/07
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 |
11/07 | 421 | 421 | 421 | 421 | 0% | 1,500 | 8億832万 | -6.86% | - | 1.18 |
11/06 | 428 | 428 | 421 | 421 | -1.64% | 4,100 | 8億832万 | -7.47% | - | 1.18 |
11/05 | 441 | 441 | 425 | 428 | +0.71% | 1,500 | 8億2176万 | -6.35% | - | 1.2 |
11/01 | 430 | 430 | 425 | 425 | -0.93% | 300 | 8億1600万 | -7.41% | - | 1.2 |
10/31 | 421 | 429 | 421 | 429 | -3.16% | 400 | 8億2368万 | -7.14% | - | 1.21 |
10/30 | 421 | 443 | 409 | 443 | +4.24% | 11,600 | 8億5056万 | -4.53% | - | 1.25 |
10/29 | 425 | 425 | 425 | 425 | 0% | 5,100 | 8億1600万 | -8.6% | - | 1.2 |
10/26 | 437 | 437 | 425 | 425 | -3.41% | 5,400 | 8億1600万 | -8.99% | - | 1.2 |
10/25 | 451 | 451 | 440 | 440 | -3.3% | 7,200 | 8億4480万 | -6.18% | - | 1.24 |
10/24 | 457 | 457 | 450 | 455 | -1.52% | 2,800 | 8億7360万 | -3.4% | - | 1.28 |
10/22 | 464 | 464 | 462 | 462 | +1.09% | 900 | 8億8704万 | -2.12% | - | 1.3 |
10/19 | 464 | 464 | 457 | 457 | -0.87% | 400 | 8億7744万 | -3.18% | - | 1.29 |
10/18 | 460 | 461 | 453 | 461 | +1.77% | 300 | 8億8512万 | -2.33% | - | 1.3 |
10/17 | 453 | 453 | 452 | 453 | +0.22% | 3,900 | 8億6976万 | -4.03% | - | 1.27 |
10/16 | 454 | 454 | 452 | 452 | -0.44% | 900 | 8億6784万 | -4.44% | - | 1.27 |
10/15 | 454 | 454 | 454 | 454 | -0.22% | 1,000 | 8億7168万 | -4.22% | - | 1.28 |
10/12 | 458 | 458 | 455 | 455 | -0.44% | 2,700 | 8億7360万 | -4.41% | - | 1.28 |
10/11 | 460 | 462 | 457 | 457 | -1.3% | 3,100 | 8億7744万 | -4.19% | - | 1.29 |
10/09 | 462 | 465 | 462 | 463 | +0.43% | 1,100 | 8億8896万 | -3.14% | - | 1.3 |
10/05 | 466 | 466 | 461 | 461 | -1.07% | 7,800 | 8億8512万 | -3.56% | - | 1.3 |
10/04 | 472 | 475 | 461 | 466 | -2.1% | 9,000 | 8億9472万 | -2.51% | - | 1.31 |
10/03 | 478 | 480 | 476 | 476 | -2.46% | 5,700 | 9億1392万 | -0.42% | - | 1.34 |
10/02 | 485 | 494 | 485 | 488 | -0.41% | 1,300 | 9億3696万 | +2.09% | - | 1.37 |
10/01 | 489 | 490 | 489 | 490 | +0.41% | 700 | 9億4080万 | +2.73% | - | 1.38 |
09/28 | 495 | 495 | 488 | 488 | -0.81% | 900 | 9億3696万 | +2.52% | - | 1.37 |
09/27 | 485 | 492 | 484 | 492 | +1.23% | 1,900 | 9億4464万 | +3.58% | - | 1.38 |
09/26 | 480 | 487 | 480 | 486 | +0.41% | 1,200 | 9億3312万 | +2.53% | - | 1.37 |
09/25 | 478 | 497 | 478 | 484 | +1.04% | 5,200 | 9億2928万 | +2.33% | - | 1.36 |
09/21 | 482 | 484 | 476 | 479 | -0.62% | 4,800 | 9億1968万 | +1.48% | - | 1.35 |
09/20 | 482 | 484 | 473 | 482 | +1.47% | 3,200 | 9億2544万 | +2.34% | - | 1.36 |
09/19 | 471 | 480 | 467 | 475 | -0.84% | 7,200 | 9億1200万 | +1.06% | - | 1.34 |
09/18 | 466 | 479 | 463 | 479 | +2.79% | 5,700 | 9億1968万 | +1.91% | - | 1.35 |
09/14 | 491 | 500 | 466 | 466 | -6.24% | 27,700 | 8億9472万 | -0.85% | - | 1.31 |
09/13 | 484 | 552 | 484 | 497 | +5.3% | 172,800 | 9億5424万 | +5.74% | - | 1.4 |
09/12 | 459 | 475 | 459 | 472 | +1.94% | 9,900 | 9億624万 | +0.64% | - | 1.33 |
09/11 | 464 | 464 | 460 | 463 | +0.22% | 2,700 | 8億8896万 | -1.07% | - | 1.3 |
09/10 | 462 | 465 | 461 | 462 | -0.43% | 5,700 | 8億8704万 | -1.49% | - | 1.3 |
09/07 | 469 | 474 | 464 | 464 | -1.9% | 3,900 | 8億9088万 | -1.07% | - | 1.31 |
09/06 | 474 | 476 | 470 | 473 | 0% | 8,500 | 9億816万 | +0.85% | - | 1.33 |
09/05 | 482 | 491 | 468 | 473 | -7.25% | 49,000 | 9億816万 | +0.85% | - | 1.33 |
09/04 | 487 | 559 | 479 | 510 | +6.47% | 98,200 | 9億7920万 | +8.51% | - | 1.43 |
09/03 | 473 | 486 | 473 | 479 | +1.91% | 4,900 | 9億1968万 | +2.35% | - | 1.35 |
08/31 | 475 | 475 | 467 | 470 | -1.26% | 3,100 | 9億240万 | +0.43% | - | 1.32 |
08/30 | 483 | 483 | 470 | 476 | +2.37% | 3,900 | 9億1392万 | +1.71% | - | 1.34 |
08/29 | 461 | 465 | 461 | 465 | +0.87% | 300 | 8億9280万 | -0.64% | - | 1.31 |
08/28 | 461 | 461 | 461 | 461 | -1.28% | 600 | 8億8512万 | -1.5% | - | 1.3 |
08/27 | 468 | 468 | 461 | 467 | +1.52% | 300 | 8億9664万 | -0.43% | - | 1.31 |
08/24 | 460 | 460 | 460 | 460 | -1.08% | 400 | 8億8320万 | -2.13% | - | 1.29 |
08/22 | 465 | 465 | 465 | 465 | 0% | 100 | 8億9280万 | -1.06% | - | 1.31 |
08/21 | 460 | 465 | 456 | 465 | -0.43% | 1,400 | 8億9280万 | -1.06% | - | 1.31 |
08/20 | 470 | 470 | 467 | 467 | 0% | 1,200 | 8億9664万 | -0.64% | - | 1.31 |
08/17 | 461 | 469 | 461 | 467 | +1.74% | 600 | 8億9664万 | -0.64% | - | 1.31 |
08/16 | 469 | 469 | 458 | 459 | +0.66% | 400 | 8億8128万 | -2.34% | - | 1.29 |
08/15 | 456 | 456 | 456 | 456 | +0.22% | 100 | 8億7552万 | -3.18% | - | 1.28 |
08/13 | 468 | 468 | 455 | 455 | -4.41% | 4,300 | 8億7360万 | -3.6% | - | 1.28 |
08/10 | 476 | 476 | 476 | 476 | +1.28% | 100 | 9億1392万 | +0.63% | - | 1.34 |
08/09 | 466 | 472 | 466 | 470 | +0.43% | 700 | 9億240万 | -0.63% | - | 1.32 |
08/07 | 464 | 468 | 464 | 468 | -0.43% | 1,300 | 8億9856万 | -1.27% | - | 1.32 |
08/06 | 470 | 470 | 470 | 470 | +0.43% | 300 | 9億240万 | -0.84% | - | 1.32 |
08/03 | 468 | 468 | 468 | 468 | -0.21% | 100 | 8億9856万 | -1.27% | - | 1.32 |
08/02 | 470 | 470 | 469 | 469 | -0.21% | 200 | 9億48万 | -1.26% | - | 1.32 |
08/01 | 470 | 470 | 470 | 470 | -0.21% | 300 | 9億240万 | -1.26% | - | 1.32 |
07/31 | 475 | 475 | 471 | 471 | -0.42% | 1,000 | 9億432万 | -1.26% | - | 1.33 |
07/30 | 475 | 475 | 473 | 473 | -1.87% | 1,000 | 9億816万 | -1.05% | - | 1.33 |
07/26 | 478 | 483 | 478 | 482 | +1.9% | 400 | 9億2544万 | +0.63% | - | 1.36 |
07/25 | 473 | 474 | 473 | 473 | 0% | 1,500 | 9億816万 | -1.25% | - | 1.33 |
07/23 | 478 | 478 | 473 | 473 | -0.42% | 300 | 9億816万 | -1.46% | - | 1.33 |
07/20 | 488 | 488 | 475 | 475 | 0% | 500 | 9億1200万 | -1.25% | - | 1.34 |
07/19 | 476 | 476 | 475 | 475 | 0% | 600 | 9億1200万 | -1.45% | - | 1.34 |
07/18 | 476 | 476 | 475 | 475 | -0.21% | 2,000 | 9億1200万 | -1.66% | - | 1.34 |
07/17 | 476 | 476 | 476 | 476 | -1.04% | 700 | 9億1392万 | -1.65% | - | 1.34 |
07/13 | 465 | 483 | 465 | 481 | +3.44% | 400 | 9億2352万 | -0.82% | - | 1.35 |
07/12 | 467 | 472 | 465 | 465 | -2.52% | 700 | 8億9280万 | -4.52% | - | 1.31 |
07/10 | 477 | 477 | 477 | 477 | +1.49% | 100 | 9億1584万 | -2.25% | - | 1.34 |
07/09 | 465 | 470 | 465 | 470 | +0.86% | 2,700 | 9億240万 | -4.08% | - | 1.32 |
07/06 | 468 | 469 | 465 | 466 | -0.43% | 2,300 | 8億9472万 | -5.48% | - | 1.31 |
07/05 | 469 | 470 | 468 | 468 | -0.43% | 4,800 | 8億9856万 | -5.65% | - | 1.32 |
07/04 | 476 | 476 | 468 | 470 | -2.08% | 4,900 | 9億240万 | -5.62% | - | 1.32 |
07/03 | 483 | 483 | 480 | 480 | -0.21% | 3,000 | 9億2160万 | -4% | - | 1.35 |
07/02 | 490 | 490 | 481 | 481 | -2.04% | 2,400 | 9億2352万 | -3.8% | - | 1.35 |
06/29 | 475 | 492 | 475 | 491 | +3.37% | 5,200 | 9億4272万 | -1.8% | - | 1.38 |
06/28 | 475 | 475 | 475 | 475 | -0.42% | 200 | 9億1200万 | -5% | - | 1.34 |
06/27 | 473 | 477 | 473 | 477 | +0.85% | 600 | 9億1584万 | -4.6% | - | 1.34 |
06/26 | 484 | 484 | 468 | 473 | -3.27% | 8,500 | 9億816万 | -5.4% | - | 1.33 |
06/25 | 488 | 489 | 488 | 489 | -1.41% | 200 | 9億3888万 | -2.2% | - | 1.38 |
06/22 | 496 | 496 | 496 | 496 | +0.61% | 200 | 9億5232万 | -0.8% | - | 1.4 |
06/21 | 488 | 493 | 484 | 493 | +1.02% | 3,400 | 9億4656万 | -1.2% | - | 1.39 |
06/20 | 493 | 493 | 485 | 488 | -1.21% | 4,300 | 9億3696万 | -2.2% | - | 1.37 |
06/19 | 495 | 495 | 494 | 494 | -0.8% | 200 | 9億4848万 | -1% | - | 1.39 |
06/18 | 491 | 499 | 484 | 498 | +1.01% | 2,200 | 9億5616万 | -0.2% | - | 1.4 |
06/15 | 502 | 505 | 493 | 493 | -1.79% | 2,200 | 9億4656万 | -1% | - | 1.39 |
06/14 | 501 | 508 | 500 | 502 | -0.2% | 1,000 | 9億6384万 | +0.8% | - | 1.41 |
06/13 | 508 | 508 | 503 | 503 | 0% | 4,400 | 9億6576万 | +1.21% | - | 1.42 |
06/12 | 508 | 510 | 503 | 503 | 0% | 3,700 | 9億6576万 | +1.21% | - | 1.42 |
06/11 | 501 | 509 | 501 | 503 | +0.8% | 700 | 9億6576万 | +1.21% | - | 1.42 |
06/08 | 505 | 505 | 499 | 499 | -2.16% | 3,700 | 9億5808万 | +0.4% | - | 1.4 |
06/07 | 505 | 518 | 501 | 510 | +0.99% | 7,400 | 9億7920万 | +2.62% | - | 1.43 |
06/06 | 519 | 519 | 500 | 505 | -5.08% | 15,800 | 9億6960万 | +1.81% | - | 1.42 |
06/05 | 528 | 532 | 517 | 532 | -2.92% | 11,000 | 10億2144万 | +7.26% | - | 1.5 |
06/04 | 537 | 548 | 526 | 548 | +6% | 18,300 | 10億5216万 | +10.71% | - | 1.54 |