株価チャート
2018/05/17~2018/10/09
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 |
---|
2023 | 3/1, 株式分割 1→2 |
2018 |
10/09 | 348 | 348 | 343 | 343 | -1.44% | 5,200 | 12億1368万 | +0.15% | 96.38 | 0.66 |
10/05 | 346 | 352 | 346 | 348 | -1.56% | 7,800 | 12億3140万 | +1.61% | 97.79 | 0.67 |
10/04 | 344 | 353 | 344 | 353 | +1.29% | 13,000 | 12億5089万 | +3.22% | 99.34 | 0.68 |
10/03 | 351 | 354 | 346 | 349 | -2.24% | 12,000 | 12億3494万 | +2.2% | 98.07 | 0.67 |
10/02 | 352 | 357 | 352 | 357 | +1.28% | 5,800 | 12億6329万 | +4.55% | 100.32 | 0.69 |
10/01 | 350 | 358 | 347 | 352 | +2.03% | 9,200 | 12億4734万 | +3.53% | 99.06 | 0.68 |
09/28 | 347 | 360 | 345 | 345 | +0.88% | 22,600 | 12億2254万 | +1.77% | 97.09 | 0.66 |
09/27 | 345 | 345 | 341 | 342 | -0.73% | 5,400 | 12億1191万 | +1.18% | 96.24 | 0.66 |
09/26 | 346 | 349 | 340 | 345 | +1.03% | 6,200 | 12億2077万 | +1.92% | 96.95 | 0.66 |
09/25 | 345 | 348 | 340 | 341 | -1.16% | 7,600 | 12億836万 | +1.19% | 95.96 | 0.66 |
09/21 | 339 | 348 | 339 | 345 | +2.07% | 8,200 | 12億2254万 | +2.68% | 97.09 | 0.66 |
09/20 | 343 | 353 | 338 | 338 | -2.03% | 4,600 | 11億9773万 | +0.9% | 95.12 | 0.65 |
09/19 | 343 | 358 | 337 | 345 | +1.92% | 21,000 | 12億2254万 | +3.29% | 97.09 | 0.66 |
09/18 | 338 | 350 | 338 | 339 | -1.17% | 7,400 | 11億9950万 | +1.35% | 95.26 | 0.65 |
09/14 | 343 | 345 | 342 | 343 | +0.44% | 3,200 | 12億1368万 | +2.85% | 96.38 | 0.66 |
09/13 | 338 | 341 | 337 | 341 | +1.19% | 4,800 | 12億836万 | +2.71% | 95.96 | 0.66 |
09/12 | 335 | 340 | 330 | 337 | +3.37% | 4,400 | 11億9419万 | +1.51% | 94.83 | 0.65 |
09/11 | 326 | 330 | 322 | 326 | -0.31% | 6,400 | 11億5521万 | -1.81% | 91.74 | 0.63 |
09/10 | 326 | 333 | 324 | 327 | -1.95% | 13,200 | 11億5875万 | -1.51% | 92.02 | 0.63 |
09/07 | 338 | 338 | 334 | 334 | -1.33% | 6,800 | 11億8179万 | +0.15% | 93.85 | 0.64 |
09/06 | 338 | 338 | 338 | 338 | 0% | 600 | 11億9773万 | +1.5% | 95.12 | 0.65 |
09/05 | 338 | 343 | 338 | 338 | -2.31% | 3,200 | 11億9773万 | +1.5% | 95.12 | 0.65 |
09/04 | 342 | 346 | 340 | 346 | +2.82% | 5,800 | 12億2608万 | +3.9% | 97.37 | 0.67 |
09/03 | 336 | 337 | 330 | 337 | -2.46% | 5,200 | 11億9242万 | +1.05% | 94.69 | 0.65 |
08/31 | 342 | 345 | 336 | 345 | +0.88% | 6,200 | 12億2254万 | +3.6% | 97.09 | 0.66 |
08/30 | 341 | 345 | 338 | 342 | +1.79% | 7,400 | 12億1191万 | +3.01% | 96.24 | 0.66 |
08/29 | 343 | 348 | 329 | 336 | -1.9% | 10,800 | 11億9064万 | +1.2% | 94.55 | 0.65 |
08/28 | 335 | 347 | 335 | 343 | +0.74% | 8,200 | 12億1368万 | +3.16% | 96.38 | 0.66 |
08/27 | 335 | 341 | 335 | 340 | +1.49% | 7,200 | 12億482万 | +2.72% | 95.68 | 0.65 |
08/24 | 335 | 340 | 332 | 335 | +3.08% | 9,200 | 11億8710万 | +1.21% | 94.27 | 0.64 |
08/23 | 326 | 330 | 323 | 325 | -1.66% | 5,800 | 11億5167万 | -1.81% | 91.46 | 0.63 |
08/22 | 323 | 331 | 321 | 331 | +1.23% | 7,000 | 11億7115万 | -0.15% | 93.01 | 0.64 |
08/21 | 322 | 327 | 318 | 327 | +1.4% | 17,200 | 11億5698万 | -1.36% | 91.88 | 0.63 |
08/20 | 318 | 323 | 315 | 322 | -0.16% | 7,400 | 11億4103万 | -2.72% | 90.61 | 0.62 |
08/17 | 318 | 323 | 318 | 323 | +1.9% | 1,000 | 11億4281万 | -2.86% | 90.75 | 0.62 |
08/16 | 318 | 323 | 317 | 317 | -3.36% | 800 | 11億2154万 | -4.67% | 89.07 | 0.61 |
08/15 | 327 | 330 | 327 | 328 | 0% | 2,200 | 11億6052万 | -1.65% | 92.16 | 0.63 |
08/14 | 320 | 329 | 320 | 328 | +2.5% | 1,400 | 11億6052万 | -1.95% | 92.16 | 0.63 |
08/13 | 330 | 330 | 314 | 320 | -2.74% | 14,400 | 11億3218万 | -4.34% | 89.91 | 0.61 |
08/10 | 330 | 332 | 327 | 329 | -0.15% | 3,000 | 11億6407万 | -1.65% | 92.44 | 0.63 |
08/09 | 334 | 335 | 329 | 329 | -1.35% | 5,400 | 11億6584万 | -1.2% | 92.58 | 0.63 |
08/08 | 333 | 339 | 332 | 334 | -1.19% | 4,400 | 11億8179万 | +0.15% | 93.85 | 0.64 |
08/07 | 342 | 342 | 338 | 338 | -1.46% | 800 | 11億9596万 | +1.35% | 94.98 | 0.65 |
08/06 | 343 | 343 | 335 | 343 | 0% | 2,000 | 12億1368万 | +2.85% | 96.38 | 0.66 |
08/03 | 336 | 343 | 336 | 343 | +2.39% | 3,200 | 12億1368万 | +2.85% | 96.38 | 0.66 |
08/02 | 334 | 335 | 334 | 335 | -0.15% | 4,800 | 11億8533万 | +0.75% | 94.13 | 0.64 |
08/01 | 334 | 337 | 334 | 335 | 0% | 2,800 | 11億8710万 | +0.9% | 94.27 | 0.64 |
07/31 | 340 | 341 | 334 | 335 | -2.19% | 4,600 | 11億8710万 | +0.9% | 94.27 | 0.64 |
07/30 | 335 | 346 | 335 | 343 | +2.7% | 5,200 | 12億1368万 | +3.16% | 96.38 | 0.66 |
07/27 | 336 | 342 | 334 | 334 | +0.3% | 11,200 | 11億8179万 | +0.15% | 93.85 | 0.64 |
07/26 | 332 | 333 | 332 | 333 | -0.3% | 19,000 | 11億7824万 | -0.45% | 93.57 | 0.64 |
07/25 | 337 | 337 | 333 | 334 | +0.3% | 1,800 | 11億8179万 | -0.45% | 93.85 | 0.64 |
07/24 | 329 | 337 | 329 | 333 | +0.76% | 2,200 | 11億7824万 | -1.04% | 93.57 | 0.64 |
07/23 | 339 | 339 | 325 | 330 | -1.64% | 4,600 | 11億6938万 | -2.37% | 92.86 | 0.64 |
07/20 | 335 | 336 | 335 | 336 | +0.3% | 400 | 11億8887万 | -1.32% | 94.41 | 0.65 |
07/19 | 328 | 335 | 328 | 335 | +1.67% | 2,800 | 11億8533万 | -1.91% | 94.13 | 0.64 |
07/18 | 328 | 333 | 326 | 329 | +2.02% | 11,200 | 11億6584万 | -4.08% | 92.58 | 0.63 |
07/17 | 329 | 329 | 317 | 323 | -4.59% | 25,600 | 11億3262万 | -6.79% | 90.06 | 0.62 |
07/13 | 336 | 347 | 328 | 338 | +0.45% | 40,200 | 11億8705万 | -2.87% | 94.39 | 0.65 |
07/12 | 337 | 342 | 336 | 337 | +0.9% | 3,400 | 11億8178万 | -4.13% | 93.97 | 0.64 |
07/11 | 336 | 339 | 326 | 334 | -3.61% | 6,800 | 11億7125万 | -5.52% | 93.13 | 0.64 |
07/10 | 326 | 355 | 326 | 346 | +5.81% | 18,000 | 12億1515万 | -2.54% | 96.62 | 0.66 |
07/09 | 320 | 327 | 320 | 327 | +2.83% | 2,200 | 11億4842万 | -8.15% | 91.32 | 0.62 |
07/06 | 310 | 322 | 310 | 318 | +2.58% | 11,000 | 11億1681万 | -11.42% | 88.81 | 0.61 |
07/05 | 321 | 322 | 307 | 310 | -4.76% | 15,000 | 10億8872万 | -14.36% | 86.57 | 0.59 |
07/04 | 328 | 329 | 323 | 326 | -1.66% | 8,000 | 11億4315万 | -10.82% | 90.9 | 0.62 |
07/03 | 337 | 341 | 331 | 331 | -1.63% | 12,000 | 11億6247万 | -10.05% | 92.44 | 0.63 |
07/02 | 352 | 352 | 336 | 337 | -0.44% | 18,000 | 11億8178万 | -9.05% | 93.97 | 0.64 |
06/29 | 348 | 350 | 338 | 338 | +1.5% | 3,800 | 11億8705万 | -9.38% | 94.39 | 0.65 |
06/28 | 330 | 335 | 330 | 333 | -0.6% | 3,800 | 11億6949万 | -11.2% | 92.99 | 0.64 |
06/27 | 346 | 346 | 335 | 335 | -0.15% | 2,200 | 11億7652万 | -11.38% | 93.55 | 0.64 |
06/26 | 340 | 344 | 330 | 336 | -1.9% | 10,600 | 11億7827万 | -11.94% | 93.69 | 0.64 |
06/25 | 354 | 358 | 342 | 342 | -3.39% | 10,000 | 12億110万 | -10.7% | 95.51 | 0.65 |
06/22 | 354 | 357 | 351 | 354 | -0.7% | 4,000 | 12億4324万 | -8.29% | 98.86 | 0.68 |
06/21 | 360 | 360 | 351 | 357 | -0.97% | 7,800 | 12億5202万 | -7.88% | 99.56 | 0.68 |
06/20 | 357 | 362 | 351 | 360 | -0.69% | 12,600 | 12億6432万 | -7.22% | 100.53 | 0.69 |
06/19 | 373 | 373 | 356 | 363 | -2.82% | 12,800 | 12億7310万 | -6.81% | 101.23 | 0.69 |
06/18 | 380 | 380 | 371 | 373 | -0.4% | 9,400 | 13億997万 | -4.36% | 104.16 | 0.71 |
06/15 | 384 | 384 | 373 | 375 | -2.22% | 20,600 | 13億1524万 | -4.22% | 104.58 | 0.72 |
06/14 | 388 | 391 | 380 | 383 | -0.91% | 11,200 | 13億4509万 | -2.3% | 106.96 | 0.73 |
06/13 | 391 | 391 | 385 | 387 | -0.9% | 6,600 | 13億5738万 | -1.4% | 107.93 | 0.74 |
06/12 | 389 | 390 | 386 | 390 | +1.3% | 4,800 | 13億6968万 | -0.76% | 108.91 | 0.74 |
06/11 | 390 | 394 | 381 | 385 | -1.91% | 9,000 | 13億5212万 | -2.28% | 107.52 | 0.74 |
06/08 | 390 | 394 | 388 | 393 | +0.77% | 6,200 | 13億7846万 | -0.38% | 109.61 | 0.75 |
06/07 | 384 | 390 | 384 | 390 | +1.7% | 4,800 | 13億6792万 | -0.89% | 108.77 | 0.74 |
06/06 | 383 | 385 | 383 | 383 | -0.52% | 3,800 | 13億4509万 | -2.54% | 106.96 | 0.73 |
06/05 | 389 | 389 | 383 | 385 | -0.9% | 9,600 | 13億5212万 | -2.04% | 107.52 | 0.74 |
06/04 | 397 | 397 | 381 | 389 | -0.89% | 9,600 | 13億6441万 | -0.89% | 108.49 | 0.74 |
06/01 | 389 | 395 | 386 | 392 | -0.76% | 17,200 | 13億7670万 | +0.26% | 109.47 | 0.75 |
05/31 | 399 | 399 | 393 | 395 | -0.38% | 3,600 | 13億8724万 | +1.28% | 110.31 | 0.75 |
05/30 | 388 | 398 | 388 | 397 | +0.76% | 13,800 | 13億9250万 | +1.67% | 110.73 | 0.76 |
05/29 | 402 | 402 | 392 | 394 | -1.99% | 6,000 | 13億8197万 | +1.16% | 109.89 | 0.75 |
05/28 | 396 | 410 | 396 | 402 | +2.16% | 21,400 | 14億1006万 | +3.21% | 112.12 | 0.77 |
05/25 | 395 | 400 | 383 | 393 | -1.63% | 10,600 | 13億8021万 | +1.29% | 109.75 | 0.75 |
05/24 | 405 | 405 | 399 | 400 | -1.36% | 10,600 | 14億304万 | +2.96% | 111.57 | 0.76 |
05/23 | 406 | 411 | 395 | 405 | +0.25% | 23,800 | 14億2236万 | +4.65% | 113.1 | 0.77 |
05/22 | 396 | 405 | 396 | 404 | +1.76% | 26,400 | 14億1884万 | +3.59% | 112.82 | 0.77 |
05/21 | 389 | 405 | 389 | 397 | +1.02% | 26,800 | 13億9426万 | +1.28% | 110.87 | 0.76 |
05/18 | 383 | 394 | 383 | 393 | +3.01% | 21,600 | 13億8021万 | -0.76% | 109.75 | 0.75 |
05/17 | 380 | 387 | 380 | 382 | +0.39% | 19,400 | 13億3982万 | -4.86% | 106.54 | 0.73 |