株価チャート
2018/05/21~2018/10/11
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 |
10/11 | 103 | 104 | 101 | 102 | -3.77% | 114,000 | 29億955万 | -5.56% | - | 1.68 |
10/10 | 106 | 108 | 106 | 106 | +0.95% | 92,100 | 30億2365万 | -2.75% | - | 1.74 |
10/09 | 106 | 107 | 105 | 105 | 0% | 26,600 | 29億9512万 | -4.55% | - | 1.73 |
10/05 | 106 | 107 | 105 | 105 | -1.87% | 52,700 | 29億9512万 | -5.41% | - | 1.73 |
10/04 | 107 | 108 | 106 | 107 | +0.94% | 72,500 | 30億5217万 | -4.46% | - | 1.76 |
10/03 | 110 | 110 | 106 | 106 | -2.75% | 146,900 | 30億2365万 | -5.36% | - | 1.74 |
10/02 | 109 | 111 | 108 | 109 | 0% | 81,900 | 31億922万 | -3.54% | - | 1.79 |
10/01 | 108 | 110 | 107 | 109 | +0.93% | 48,000 | 31億922万 | -3.54% | - | 1.79 |
09/28 | 106 | 108 | 106 | 108 | +1.89% | 85,300 | 30億8070万 | -5.26% | - | 1.78 |
09/27 | 105 | 106 | 104 | 106 | 0% | 50,900 | 30億2365万 | -7.02% | - | 1.74 |
09/26 | 106 | 107 | 105 | 106 | 0% | 29,400 | 30億2365万 | -7.02% | - | 1.74 |
09/25 | 105 | 106 | 104 | 106 | +1.92% | 68,500 | 30億2365万 | -7.83% | - | 1.74 |
09/21 | 105 | 106 | 104 | 104 | 0% | 44,400 | 29億6660万 | -9.57% | - | 1.71 |
09/20 | 106 | 106 | 104 | 104 | -1.89% | 76,300 | 29億6660万 | -10.34% | - | 1.71 |
09/19 | 107 | 107 | 105 | 106 | +0.95% | 73,700 | 30億2365万 | -8.62% | - | 1.74 |
09/18 | 106 | 107 | 105 | 105 | -0.94% | 55,700 | 29億9512万 | -9.48% | - | 1.73 |
09/14 | 106 | 107 | 106 | 106 | -0.93% | 45,600 | 30億2365万 | -9.4% | - | 1.74 |
09/13 | 106 | 107 | 105 | 107 | +1.9% | 50,500 | 30億5217万 | -8.55% | - | 1.76 |
09/12 | 106 | 107 | 105 | 105 | -0.94% | 89,600 | 29億9512万 | -11.02% | - | 1.73 |
09/11 | 110 | 110 | 106 | 106 | -2.75% | 155,900 | 30億2365万 | -10.17% | - | 1.74 |
09/10 | 110 | 111 | 109 | 109 | +0.93% | 86,100 | 31億922万 | -8.4% | - | 1.79 |
09/07 | 105 | 110 | 104 | 108 | -12.9% | 705,900 | 30億8070万 | -9.24% | - | 1.78 |
09/06 | 124 | 124 | 122 | 124 | 0% | 66,800 | 35億3710万 | +4.2% | - | 2.04 |
09/05 | 123 | 126 | 123 | 124 | +1.64% | 63,700 | 35億3710万 | +4.2% | - | 2.04 |
09/04 | 126 | 126 | 122 | 122 | -1.61% | 56,900 | 34億8005万 | +2.52% | - | 2.01 |
09/03 | 127 | 127 | 124 | 124 | -1.59% | 33,300 | 35億3710万 | +4.2% | - | 2.04 |
08/31 | 124 | 126 | 123 | 126 | 0% | 102,600 | 35億9415万 | +6.78% | - | 2.07 |
08/30 | 127 | 129 | 124 | 126 | -2.33% | 216,800 | 35億9415万 | +6.78% | - | 2.07 |
08/29 | 122 | 129 | 122 | 129 | +6.61% | 340,600 | 36億7972万 | +9.32% | - | 2.12 |
08/28 | 123 | 123 | 121 | 121 | -1.63% | 64,100 | 34億5152万 | +2.54% | - | 1.99 |
08/27 | 121 | 123 | 120 | 123 | +1.65% | 87,100 | 35億857万 | +4.24% | - | 2.02 |
08/24 | 118 | 121 | 118 | 121 | +1.68% | 77,500 | 34億5152万 | +2.54% | - | 1.99 |
08/23 | 116 | 121 | 116 | 119 | +2.59% | 67,600 | 33億9447万 | +0.85% | - | 1.96 |
08/22 | 115 | 118 | 115 | 116 | +0.87% | 24,000 | 33億890万 | -1.69% | - | 1.91 |
08/21 | 114 | 117 | 114 | 115 | 0% | 39,700 | 32億8037万 | -2.54% | - | 1.89 |
08/20 | 115 | 116 | 114 | 115 | +0.88% | 15,400 | 32億8037万 | -2.54% | - | 1.89 |
08/17 | 115 | 116 | 114 | 114 | 0% | 14,100 | 32億5185万 | -3.39% | - | 1.88 |
08/16 | 114 | 116 | 114 | 114 | -0.87% | 30,800 | 32億5185万 | -4.2% | - | 1.88 |
08/15 | 116 | 116 | 114 | 115 | -0.86% | 30,100 | 32億8037万 | -3.36% | - | 1.89 |
08/14 | 113 | 116 | 113 | 116 | +2.65% | 35,300 | 33億890万 | -2.52% | - | 1.91 |
08/13 | 114 | 115 | 113 | 113 | -1.74% | 99,900 | 32億2332万 | -5.83% | - | 1.86 |
08/10 | 118 | 119 | 114 | 115 | -2.54% | 137,200 | 32億8037万 | -4.17% | - | 1.89 |
08/09 | 118 | 118 | 117 | 118 | 0% | 37,600 | 33億6595万 | -1.67% | - | 1.94 |
08/08 | 118 | 119 | 118 | 118 | 0% | 15,800 | 33億6595万 | -1.67% | - | 1.94 |
08/07 | 118 | 119 | 118 | 118 | 0% | 7,700 | 33億6595万 | -1.67% | - | 1.94 |
08/06 | 119 | 119 | 117 | 118 | 0% | 18,800 | 33億6595万 | -1.67% | - | 1.94 |
08/03 | 119 | 120 | 118 | 118 | -0.84% | 29,400 | 33億6595万 | -1.67% | - | 1.94 |
08/02 | 119 | 120 | 118 | 119 | 0% | 19,100 | 33億9447万 | -0.83% | - | 1.96 |
08/01 | 119 | 120 | 118 | 119 | +0.85% | 33,300 | 33億9447万 | 0% | - | 1.96 |
07/31 | 118 | 119 | 118 | 118 | 0% | 69,300 | 33億6595万 | -0.84% | - | 1.94 |
07/30 | 119 | 120 | 118 | 118 | -0.84% | 73,800 | 33億6595万 | -0.84% | - | 1.94 |
07/27 | 122 | 122 | 119 | 119 | -2.46% | 41,300 | 33億9447万 | 0% | - | 1.96 |
07/26 | 123 | 123 | 121 | 122 | 0% | 45,000 | 34億8005万 | +2.52% | - | 2.01 |
07/25 | 122 | 123 | 122 | 122 | 0% | 26,800 | 34億8005万 | +2.52% | - | 2.01 |
07/24 | 121 | 122 | 120 | 122 | 0% | 67,900 | 34億8005万 | +1.67% | - | 2.01 |
07/23 | 119 | 122 | 118 | 122 | +2.52% | 85,500 | 34億8005万 | +1.67% | - | 2.01 |
07/20 | 120 | 121 | 119 | 119 | -0.83% | 44,700 | 33億9447万 | -0.83% | - | 1.96 |
07/19 | 120 | 122 | 120 | 120 | -0.83% | 43,200 | 34億2300万 | -0.83% | - | 1.98 |
07/18 | 120 | 121 | 120 | 121 | +0.83% | 78,600 | 34億5152万 | 0% | - | 1.99 |
07/17 | 124 | 124 | 119 | 120 | -2.44% | 110,900 | 34億2300万 | -1.64% | - | 1.98 |
07/13 | 125 | 126 | 123 | 123 | -0.81% | 97,900 | 35億857万 | +0.82% | - | 2.02 |
07/12 | 123 | 126 | 122 | 124 | +1.64% | 79,700 | 35億3710万 | +0.81% | - | 2.04 |
07/11 | 123 | 126 | 120 | 122 | -0.81% | 158,600 | 34億8005万 | -1.61% | - | 2.01 |
07/10 | 121 | 123 | 119 | 123 | +1.65% | 132,800 | 35億857万 | -0.81% | - | 2.02 |
07/09 | 121 | 123 | 121 | 121 | +1.68% | 75,700 | 34億5152万 | -3.2% | - | 1.99 |
07/06 | 118 | 120 | 116 | 119 | +1.71% | 95,100 | 33億9447万 | -4.8% | - | 1.96 |
07/05 | 117 | 120 | 116 | 117 | +0.86% | 339,500 | 33億3742万 | -6.4% | - | 1.93 |
07/04 | 117 | 118 | 115 | 116 | -0.85% | 161,500 | 33億890万 | -7.94% | - | 1.91 |
07/03 | 117 | 123 | 115 | 117 | +0.86% | 360,000 | 33億3742万 | -7.14% | - | 1.93 |
07/02 | 115 | 118 | 114 | 116 | +1.75% | 78,900 | 33億890万 | -7.94% | - | 1.91 |
06/29 | 117 | 117 | 114 | 114 | -1.72% | 107,800 | 32億5185万 | -10.24% | - | 1.88 |
06/28 | 117 | 118 | 115 | 116 | 0% | 80,800 | 33億890万 | -8.66% | - | 1.91 |
06/27 | 117 | 118 | 116 | 116 | 0% | 61,800 | 33億890万 | -8.66% | - | 1.91 |
06/26 | 115 | 118 | 115 | 116 | -1.69% | 93,000 | 33億890万 | -9.38% | - | 1.91 |
06/25 | 120 | 120 | 117 | 118 | -0.84% | 83,100 | 33億6595万 | -7.81% | - | 1.94 |
06/22 | 122 | 126 | 116 | 119 | +1.71% | 734,200 | 33億9447万 | -7.03% | - | 1.96 |
06/21 | 120 | 123 | 117 | 117 | -4.1% | 493,000 | 33億3742万 | -8.59% | - | 1.93 |
06/20 | 127 | 128 | 120 | 122 | -4.69% | 398,400 | 34億8005万 | -4.69% | - | 2.01 |
06/19 | 129 | 130 | 128 | 128 | -2.29% | 65,800 | 36億5120万 | 0% | - | 2.11 |
06/18 | 132 | 132 | 130 | 131 | -0.76% | 59,300 | 37億3677万 | +3.15% | - | 2.16 |
06/15 | 130 | 132 | 129 | 132 | +3.13% | 95,300 | 37億6530万 | +3.94% | - | 2.17 |
06/14 | 131 | 131 | 128 | 128 | -1.54% | 106,900 | 36億5120万 | +1.59% | - | 2.11 |
06/13 | 133 | 133 | 128 | 130 | -2.26% | 190,100 | 37億825万 | +3.17% | - | 2.14 |
06/12 | 138 | 138 | 131 | 133 | -4.32% | 500,200 | 37億9382万 | +6.4% | - | 2.19 |
06/11 | 146 | 146 | 136 | 139 | -1.42% | 629,600 | 39億6497万 | +11.2% | - | 2.29 |
06/08 | 139 | 142 | 136 | 141 | -0.7% | 308,900 | 40億2202万 | +13.71% | - | 2.32 |
06/07 | 144 | 148 | 140 | 142 | +2.9% | 764,300 | 40億5055万 | +15.45% | - | 2.34 |
06/06 | 134 | 144 | 132 | 138 | +4.55% | 1,155,200 | 39億3645万 | +13.11% | - | 2.27 |
06/05 | 127 | 132 | 124 | 132 | +3.13% | 274,000 | 37億6530万 | +8.2% | - | 2.17 |
06/04 | 125 | 128 | 123 | 128 | +3.23% | 216,200 | 36億5120万 | +5.79% | - | 2.11 |
06/01 | 129 | 129 | 122 | 124 | -3.88% | 291,500 | 35億3710万 | +2.48% | - | 2.04 |
05/31 | 128 | 130 | 125 | 129 | +3.2% | 176,900 | 36億7972万 | +6.61% | - | 2.12 |
05/30 | 125 | 127 | 124 | 125 | -0.79% | 94,400 | 35億6562万 | +4.17% | - | 2.06 |
05/29 | 126 | 128 | 123 | 126 | +0.8% | 181,600 | 35億9415万 | +5% | - | 2.07 |
05/28 | 135 | 135 | 125 | 125 | +1.63% | 995,900 | 35億6562万 | +5.04% | - | 2.06 |
05/25 | 123 | 123 | 121 | 123 | +0.82% | 66,400 | 35億857万 | +3.36% | - | 2.02 |
05/24 | 121 | 122 | 119 | 122 | +1.67% | 93,800 | 34億8005万 | +2.52% | - | 2.01 |
05/23 | 120 | 120 | 119 | 120 | +0.84% | 42,300 | 34億2300万 | +0.84% | - | 1.98 |
05/22 | 121 | 121 | 119 | 119 | -1.65% | 20,100 | 33億9447万 | 0% | - | 1.96 |
05/21 | 119 | 121 | 119 | 121 | +1.68% | 51,200 | 34億5152万 | +1.68% | - | 1.99 |