株価チャート
2018/07/25~2018/12/17
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 |
12/17 | 82 | 84 | 81 | 81 | 0% | 75,400 | 23億1052万 | -14.74% | - | 1.33 |
12/14 | 83 | 83 | 81 | 81 | -2.41% | 111,000 | 23億1052万 | -15.63% | - | 1.33 |
12/13 | 85 | 85 | 83 | 83 | -1.19% | 44,700 | 23億6757万 | -14.43% | - | 1.37 |
12/12 | 85 | 85 | 83 | 84 | +1.2% | 47,600 | 23億9610万 | -14.29% | - | 1.38 |
12/11 | 89 | 89 | 83 | 83 | -5.68% | 96,200 | 23億6757万 | -15.31% | - | 1.37 |
12/10 | 94 | 94 | 88 | 88 | -7.37% | 137,200 | 25億1020万 | -11.11% | - | 1.45 |
12/07 | 95 | 97 | 95 | 95 | -1.04% | 72,800 | 27億987万 | -5% | - | 1.56 |
12/06 | 97 | 97 | 96 | 96 | 0% | 63,800 | 27億3840万 | -4% | - | 1.58 |
12/05 | 98 | 99 | 96 | 96 | -3.03% | 59,800 | 27億3840万 | -4% | - | 1.58 |
12/04 | 100 | 100 | 99 | 99 | -1% | 12,100 | 28億2397万 | -1% | - | 1.63 |
12/03 | 100 | 100 | 98 | 100 | +2.04% | 32,600 | 28億5250万 | 0% | - | 1.65 |
11/30 | 99 | 100 | 98 | 98 | -1.01% | 41,600 | 27億9545万 | -2% | - | 1.61 |
11/29 | 100 | 100 | 98 | 99 | -1% | 12,900 | 28億2397万 | -1% | - | 1.63 |
11/28 | 99 | 100 | 98 | 100 | +1.01% | 18,300 | 28億5250万 | -0.99% | - | 1.65 |
11/27 | 100 | 100 | 98 | 99 | 0% | 42,200 | 28億2397万 | -1.98% | - | 1.63 |
11/26 | 99 | 100 | 98 | 99 | 0% | 33,700 | 28億2397万 | -1.98% | - | 1.63 |
11/22 | 99 | 99 | 98 | 99 | 0% | 16,900 | 28億2397万 | -1.98% | - | 1.63 |
11/21 | 99 | 99 | 97 | 99 | 0% | 39,900 | 28億2397万 | -2.94% | - | 1.63 |
11/20 | 99 | 99 | 98 | 99 | 0% | 60,300 | 28億2397万 | -2.94% | - | 1.63 |
11/19 | 99 | 100 | 98 | 99 | 0% | 18,900 | 28億2397万 | -2.94% | - | 1.63 |
11/16 | 100 | 102 | 99 | 99 | -1% | 90,900 | 28億2397万 | -2.94% | - | 1.63 |
11/15 | 100 | 102 | 100 | 100 | -0.99% | 26,700 | 28億5250万 | -2.91% | - | 1.65 |
11/14 | 100 | 102 | 100 | 101 | +1% | 19,000 | 28億8102万 | -1.94% | - | 1.66 |
11/13 | 101 | 101 | 100 | 100 | -0.99% | 23,300 | 28億5250万 | -2.91% | - | 1.65 |
11/12 | 103 | 103 | 101 | 101 | -1.94% | 10,700 | 28億8102万 | -1.94% | - | 1.66 |
11/09 | 101 | 103 | 101 | 103 | +1.98% | 52,300 | 29億3807万 | 0% | - | 1.7 |
11/08 | 103 | 103 | 101 | 101 | 0% | 48,600 | 28億8102万 | -2.88% | - | 1.66 |
11/07 | 104 | 104 | 101 | 101 | -2.88% | 40,600 | 28億8102万 | -2.88% | - | 1.66 |
11/06 | 103 | 104 | 102 | 104 | +1.96% | 18,100 | 29億6660万 | 0% | - | 1.71 |
11/05 | 103 | 103 | 100 | 102 | 0% | 68,400 | 29億955万 | -1.92% | - | 1.68 |
11/02 | 101 | 104 | 100 | 102 | +0.99% | 127,300 | 29億955万 | -1.92% | - | 1.68 |
11/01 | 101 | 101 | 99 | 101 | +1% | 109,700 | 28億8102万 | -3.81% | - | 1.66 |
10/31 | 99 | 101 | 99 | 100 | +2.04% | 24,100 | 28億5250万 | -4.76% | - | 1.65 |
10/30 | 99 | 100 | 96 | 98 | -2% | 119,700 | 27億9545万 | -6.67% | - | 1.61 |
10/29 | 102 | 102 | 100 | 100 | -1.96% | 76,600 | 28億5250万 | -4.76% | - | 1.65 |
10/26 | 101 | 103 | 101 | 102 | +0.99% | 39,200 | 29億955万 | -2.86% | - | 1.68 |
10/25 | 102 | 103 | 101 | 101 | -2.88% | 109,900 | 28億8102万 | -4.72% | - | 1.66 |
10/24 | 104 | 105 | 104 | 104 | 0% | 13,200 | 29億6660万 | -1.89% | - | 1.71 |
10/23 | 105 | 106 | 104 | 104 | -1.89% | 31,100 | 29億6660万 | -1.89% | - | 1.71 |
10/22 | 107 | 107 | 104 | 106 | 0% | 48,100 | 30億2365万 | 0% | - | 1.74 |
10/19 | 106 | 106 | 103 | 106 | 0% | 42,500 | 30億2365万 | 0% | - | 1.74 |
10/18 | 107 | 107 | 106 | 106 | -0.93% | 32,600 | 30億2365万 | 0% | - | 1.74 |
10/17 | 107 | 108 | 106 | 107 | 0% | 38,500 | 30億5217万 | +0.94% | - | 1.76 |
10/16 | 106 | 107 | 105 | 107 | +0.94% | 49,200 | 30億5217万 | +0.94% | - | 1.76 |
10/15 | 105 | 106 | 104 | 106 | +0.95% | 47,600 | 30億2365万 | -0.93% | - | 1.74 |
10/12 | 102 | 106 | 102 | 105 | +2.94% | 96,300 | 29億9512万 | -2.78% | - | 1.73 |
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 |