株価チャート
2018/06/28~2018/11/21
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 |
11/21 | 337 | 337 | 332 | 335 | -0.59% | 7,000 | 11億8710万 | -0.3% | 94.27 | 0.64 |
11/20 | 337 | 341 | 335 | 337 | +1.66% | 4,800 | 11億9419万 | +0.6% | 94.83 | 0.65 |
11/19 | 330 | 341 | 330 | 332 | -1.04% | 1,800 | 11億7470万 | -0.75% | 93.29 | 0.64 |
11/16 | 338 | 346 | 330 | 335 | -0.74% | 6,600 | 11億8710万 | +0.3% | 94.27 | 0.64 |
11/15 | 342 | 342 | 336 | 338 | +2.12% | 5,600 | 11億9596万 | +1.35% | 94.98 | 0.65 |
11/14 | 338 | 339 | 331 | 331 | -4.34% | 3,200 | 11億7115万 | -0.75% | 93.01 | 0.64 |
11/12 | 343 | 346 | 342 | 346 | -0.58% | 5,200 | 12億2431万 | +3.44% | 97.23 | 0.66 |
11/09 | 342 | 348 | 327 | 348 | -1.84% | 14,000 | 12億3140万 | +4.04% | 97.79 | 0.67 |
11/08 | 358 | 358 | 354 | 354 | -1.26% | 2,200 | 12億5443万 | +5.99% | 99.62 | 0.68 |
11/07 | 348 | 360 | 348 | 359 | +3.17% | 8,200 | 12億7038万 | +7.34% | 100.89 | 0.69 |
11/06 | 345 | 350 | 345 | 348 | +1.91% | 6,800 | 12億3140万 | +4.04% | 97.79 | 0.67 |
11/05 | 341 | 343 | 341 | 341 | -0.29% | 1,400 | 12億836万 | +2.1% | 95.96 | 0.66 |
11/02 | 332 | 347 | 332 | 342 | +1.48% | 5,200 | 12億1191万 | +2.4% | 96.24 | 0.66 |
11/01 | 335 | 338 | 335 | 337 | +1.05% | 1,200 | 11億9419万 | +0.9% | 94.83 | 0.65 |
10/31 | 326 | 334 | 326 | 334 | +1.37% | 3,600 | 11億8179万 | -0.45% | 93.85 | 0.64 |
10/30 | 316 | 329 | 315 | 329 | +2.33% | 9,800 | 11億6584万 | -1.79% | 92.58 | 0.63 |
10/29 | 325 | 330 | 318 | 322 | -0.92% | 17,000 | 11億3926万 | -4.32% | 90.47 | 0.62 |
10/26 | 328 | 330 | 323 | 325 | -1.82% | 16,200 | 11億4989万 | -3.42% | 91.32 | 0.62 |
10/25 | 318 | 331 | 316 | 331 | -0.6% | 19,000 | 11億7115万 | -1.93% | 93.01 | 0.64 |
10/24 | 333 | 339 | 322 | 333 | -0.89% | 20,200 | 11億7824万 | -1.34% | 93.57 | 0.64 |
10/23 | 332 | 339 | 332 | 336 | +1.36% | 9,000 | 11億8887万 | -0.74% | 94.41 | 0.65 |
10/22 | 330 | 334 | 329 | 331 | +1.22% | 1,400 | 11億7293万 | -2.07% | 93.15 | 0.64 |
10/19 | 325 | 333 | 325 | 327 | -0.61% | 8,400 | 11億5875万 | -3.25% | 92.02 | 0.63 |
10/18 | 317 | 330 | 316 | 329 | +3.95% | 8,200 | 11億6584万 | -2.66% | 92.58 | 0.63 |
10/17 | 319 | 325 | 315 | 317 | -0.31% | 11,600 | 11億2154万 | -6.36% | 89.07 | 0.61 |
10/16 | 314 | 320 | 313 | 318 | +0.79% | 11,000 | 11億2509万 | -6.34% | 89.35 | 0.61 |
10/15 | 322 | 323 | 315 | 315 | -1.56% | 18,200 | 11億1623万 | -7.35% | 88.64 | 0.61 |
10/12 | 312 | 320 | 304 | 320 | -0.31% | 21,000 | 11億3395万 | -5.88% | 90.05 | 0.62 |
10/11 | 319 | 327 | 311 | 321 | -8.02% | 42,200 | 11億3749万 | -6.14% | 90.33 | 0.62 |
10/10 | 340 | 350 | 340 | 349 | +1.9% | 13,000 | 12億3671万 | +2.05% | 98.21 | 0.67 |
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 |