株価チャート
2018/06/13~2018/11/05
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 |
11/05 | 384 | 387 | 383 | 383 | -0.78% | 1,600 | 43億4513万 | -0.26% | 13.21 | 1.67 |
11/02 | 385 | 386 | 385 | 386 | +0.26% | 1,200 | 43億7917万 | +0.52% | 13.31 | 1.68 |
11/01 | 383 | 388 | 377 | 385 | +2.39% | 6,500 | 43億6782万 | +0.26% | 13.28 | 1.67 |
10/31 | 374 | 378 | 374 | 376 | +0.53% | 2,300 | 42億6572万 | -2.08% | 12.97 | 1.64 |
10/30 | 372 | 378 | 372 | 374 | -1.58% | 3,100 | 42億4303万 | -2.6% | 12.9 | 1.63 |
10/29 | 376 | 383 | 371 | 380 | -0.26% | 8,500 | 43億1110万 | -1.3% | 13.1 | 1.65 |
10/26 | 381 | 384 | 379 | 381 | -0.52% | 5,000 | 43億2244万 | -1.04% | 13.14 | 1.66 |
10/25 | 388 | 388 | 377 | 383 | -1.29% | 12,600 | 43億4513万 | -0.52% | 13.21 | 1.67 |
10/24 | 386 | 388 | 384 | 388 | +0.52% | 2,800 | 44億186万 | +1.04% | 13.38 | 1.69 |
10/23 | 390 | 390 | 386 | 386 | -0.77% | 15,300 | 43億7917万 | +0.52% | 13.31 | 1.68 |
10/22 | 392 | 393 | 388 | 389 | -0.77% | 3,100 | 44億1320万 | +1.3% | 13.41 | 1.69 |
10/19 | 387 | 393 | 385 | 392 | +1.29% | 15,000 | 44億4724万 | +2.35% | 13.52 | 1.71 |
10/18 | 385 | 387 | 385 | 387 | +0.52% | 4,000 | 43億9051万 | +1.04% | 13.34 | 1.68 |
10/17 | 384 | 385 | 383 | 385 | +0.26% | 2,600 | 43億6782万 | +0.52% | 13.28 | 1.67 |
10/16 | 384 | 390 | 381 | 384 | 0% | 10,900 | 43億5648万 | +0.26% | 13.24 | 1.67 |
10/15 | 382 | 385 | 381 | 384 | +0.26% | 3,200 | 43億5648万 | +0.26% | 13.24 | 1.67 |
10/12 | 381 | 384 | 380 | 383 | 0% | 4,400 | 43億4513万 | 0% | 13.21 | 1.67 |
10/11 | 380 | 384 | 380 | 383 | 0% | 7,300 | 43億4513万 | 0% | 13.21 | 1.67 |
10/10 | 386 | 386 | 383 | 383 | -0.52% | 1,700 | 43億4513万 | 0% | 13.21 | 1.67 |
10/09 | 386 | 386 | 382 | 385 | -0.52% | 4,000 | 43億6782万 | +0.52% | 13.28 | 1.67 |
10/05 | 385 | 387 | 385 | 387 | +0.78% | 3,000 | 43億9051万 | +1.04% | 13.34 | 1.68 |
10/04 | 384 | 387 | 382 | 384 | -0.26% | 7,000 | 43億5648万 | +0.26% | 13.24 | 1.67 |
10/03 | 388 | 388 | 384 | 385 | +0.26% | 9,700 | 43億6782万 | +0.52% | 13.28 | 1.67 |
10/02 | 386 | 388 | 383 | 384 | -0.52% | 19,000 | 43億5648万 | +0.26% | 13.24 | 1.67 |
10/01 | 387 | 387 | 382 | 386 | +0.26% | 11,700 | 43億7917万 | +0.78% | 13.31 | 1.68 |
09/28 | 382 | 385 | 382 | 385 | +0.52% | 3,800 | 43億6782万 | +0.79% | 13.28 | 1.67 |
09/27 | 387 | 387 | 382 | 383 | -0.26% | 10,200 | 43億4513万 | +0.26% | 13.21 | 1.67 |
09/26 | 382 | 385 | 380 | 384 | +0.52% | 15,500 | 43億5648万 | +0.52% | 13.24 | 1.67 |
09/25 | 383 | 383 | 379 | 382 | +0.26% | 7,800 | 43億3379万 | 0% | 13.17 | 1.66 |
09/21 | 382 | 383 | 380 | 381 | +0.53% | 4,100 | 43億2244万 | -0.26% | 13.14 | 1.66 |
09/20 | 382 | 382 | 378 | 379 | -0.52% | 7,000 | 42億9975万 | -0.79% | 13.07 | 1.65 |
09/19 | 382 | 382 | 379 | 381 | +0.79% | 3,400 | 43億2244万 | -0.26% | 13.14 | 1.66 |
09/18 | 381 | 382 | 378 | 378 | -0.79% | 7,300 | 42億8841万 | -1.05% | 13.03 | 1.64 |
09/14 | 382 | 382 | 379 | 381 | +0.53% | 4,000 | 43億2244万 | -0.52% | 13.14 | 1.66 |
09/13 | 381 | 381 | 379 | 379 | -0.26% | 6,200 | 42億9975万 | -1.04% | 13.07 | 1.65 |
09/12 | 384 | 384 | 379 | 380 | -0.78% | 8,700 | 43億1110万 | -0.78% | 13.1 | 1.65 |
09/11 | 384 | 384 | 381 | 383 | 0% | 3,300 | 43億4513万 | 0% | 13.21 | 1.67 |
09/10 | 385 | 385 | 380 | 383 | 0% | 8,400 | 43億4513万 | 0% | 13.21 | 1.67 |
09/07 | 383 | 383 | 380 | 383 | 0% | 3,800 | 43億4513万 | 0% | 13.21 | 1.67 |
09/06 | 385 | 386 | 378 | 383 | -0.78% | 9,300 | 43億4513万 | 0% | 13.21 | 1.67 |
09/05 | 385 | 386 | 383 | 386 | +0.52% | 8,200 | 43億7917万 | +0.78% | 13.31 | 1.68 |
09/04 | 386 | 386 | 380 | 384 | -0.52% | 13,200 | 43億5648万 | +0.26% | 13.24 | 1.67 |
09/03 | 384 | 387 | 382 | 386 | +1.31% | 10,200 | 43億7917万 | +0.78% | 13.31 | 1.68 |
08/31 | 380 | 385 | 380 | 381 | -0.78% | 7,400 | 43億2244万 | -0.52% | 13.14 | 1.66 |
08/30 | 384 | 384 | 382 | 384 | 0% | 2,600 | 43億5648万 | +0.26% | 13.24 | 1.67 |
08/29 | 383 | 384 | 381 | 384 | +0.52% | 1,300 | 43億5648万 | +0.26% | 13.24 | 1.67 |
08/28 | 387 | 387 | 381 | 382 | -0.26% | 4,800 | 43億3379万 | -0.26% | 13.17 | 1.66 |
08/27 | 384 | 386 | 382 | 383 | 0% | 3,100 | 43億4513万 | 0% | 13.21 | 1.67 |
08/24 | 382 | 383 | 381 | 383 | +0.52% | 4,700 | 43億4513万 | 0% | 13.21 | 1.67 |
08/23 | 380 | 381 | 376 | 381 | +0.53% | 1,600 | 43億2244万 | -0.52% | 13.14 | 1.66 |
08/22 | 380 | 380 | 379 | 379 | -0.26% | 600 | 42億9975万 | -0.79% | 13.07 | 1.65 |
08/21 | 381 | 382 | 379 | 380 | -1.04% | 5,100 | 43億1110万 | -0.52% | 13.1 | 1.65 |
08/20 | 380 | 384 | 380 | 384 | +0.52% | 3,000 | 43億5648万 | +0.52% | 13.24 | 1.67 |
08/17 | 380 | 385 | 379 | 382 | +0.53% | 7,600 | 43億3379万 | +0.26% | 13.17 | 1.66 |
08/16 | 385 | 385 | 378 | 380 | -1.55% | 8,300 | 43億1110万 | -0.26% | 13.1 | 1.65 |
08/15 | 385 | 386 | 382 | 386 | +0.52% | 4,200 | 43億7917万 | +1.31% | 13.31 | 1.68 |
08/14 | 384 | 384 | 378 | 384 | 0% | 4,200 | 43億5648万 | +1.05% | 13.24 | 1.67 |
08/13 | 383 | 386 | 376 | 384 | +0.26% | 7,600 | 43億5648万 | +1.32% | 13.24 | 1.67 |
08/10 | 387 | 388 | 383 | 383 | -1.03% | 9,600 | 43億4513万 | +1.06% | 13.21 | 1.67 |
08/09 | 387 | 389 | 385 | 387 | 0% | 5,200 | 43億9051万 | +2.11% | 13.34 | 1.68 |
08/08 | 383 | 388 | 383 | 387 | +1.57% | 6,800 | 43億9051万 | +2.38% | 13.34 | 1.68 |
08/07 | 386 | 388 | 381 | 381 | -1.3% | 3,900 | 43億2244万 | +1.06% | 13.14 | 1.66 |
08/06 | 384 | 387 | 380 | 386 | 0% | 8,400 | 43億7917万 | +2.39% | 13.31 | 1.68 |
08/03 | 387 | 387 | 379 | 386 | +0.52% | 6,400 | 43億7917万 | +2.39% | 13.31 | 1.68 |
08/02 | 386 | 386 | 382 | 384 | 0% | 3,800 | 43億5648万 | +1.86% | 13.24 | 1.67 |
08/01 | 385 | 385 | 379 | 384 | 0% | 7,100 | 43億5648万 | +2.13% | 13.24 | 1.67 |
07/31 | 384 | 385 | 381 | 384 | 0% | 3,200 | 43億5648万 | +2.13% | 13.24 | 1.67 |
07/30 | 386 | 386 | 382 | 384 | -0.26% | 3,600 | 43億5648万 | +2.13% | 13.24 | 1.67 |
07/27 | 383 | 386 | 380 | 385 | +0.52% | 18,500 | 43億6782万 | +2.67% | 13.28 | 1.67 |
07/26 | 382 | 383 | 380 | 383 | +0.79% | 8,700 | 43億4513万 | +2.13% | 13.21 | 1.67 |
07/25 | 381 | 381 | 378 | 380 | +1.06% | 7,200 | 43億1110万 | +1.33% | 13.1 | 1.65 |
07/24 | 376 | 380 | 375 | 376 | -1.05% | 18,200 | 42億6572万 | +0.53% | 12.97 | 1.64 |
07/23 | 378 | 380 | 377 | 380 | +1.33% | 8,100 | 43億1110万 | +1.6% | 13.1 | 1.65 |
07/20 | 372 | 375 | 372 | 375 | +0.54% | 2,200 | 42億5437万 | +0.27% | 12.93 | 1.63 |
07/19 | 373 | 375 | 373 | 373 | +0.27% | 1,900 | 42億3168万 | -0.27% | 12.86 | 1.62 |
07/18 | 375 | 376 | 372 | 372 | 0% | 3,000 | 42億2034万 | -0.53% | 12.83 | 1.62 |
07/17 | 378 | 378 | 372 | 372 | -1.06% | 4,300 | 42億2034万 | -0.8% | 12.83 | 1.62 |
07/13 | 368 | 382 | 368 | 376 | +1.35% | 12,800 | 42億6572万 | +0.27% | 12.97 | 1.64 |
07/12 | 367 | 371 | 367 | 371 | 0% | 8,900 | 42億899万 | -1.07% | 12.79 | 1.61 |
07/11 | 371 | 374 | 368 | 371 | -0.27% | 6,900 | 42億899万 | -1.07% | 12.79 | 1.61 |
07/10 | 371 | 374 | 371 | 372 | +0.27% | 4,100 | 42億2034万 | -1.06% | 12.83 | 1.62 |
07/09 | 371 | 372 | 370 | 371 | -0.54% | 3,500 | 42億899万 | -1.33% | 12.79 | 1.61 |
07/06 | 370 | 373 | 366 | 373 | +0.54% | 9,600 | 42億3168万 | -0.8% | 12.86 | 1.62 |
07/05 | 370 | 373 | 368 | 371 | -0.8% | 6,900 | 42億899万 | -1.33% | 12.79 | 1.61 |
07/04 | 371 | 374 | 370 | 374 | +0.54% | 3,800 | 42億4303万 | -0.53% | 12.9 | 1.63 |
07/03 | 377 | 378 | 372 | 372 | -1.33% | 5,600 | 42億2034万 | -1.06% | 12.83 | 1.62 |
07/02 | 378 | 380 | 376 | 377 | +0.53% | 3,700 | 42億7706万 | 0% | 13 | 1.64 |
06/29 | 378 | 378 | 373 | 375 | -0.79% | 2,800 | 42億5437万 | -0.53% | 12.93 | 1.63 |
06/28 | 375 | 379 | 374 | 378 | -0.26% | 7,600 | 42億8841万 | +0.27% | 13.03 | 1.64 |
06/27 | 373 | 379 | 373 | 379 | +0.26% | 1,800 | 42億9975万 | +0.53% | 13.07 | 1.65 |
06/26 | 380 | 380 | 370 | 378 | +1.34% | 14,100 | 42億8841万 | +0.27% | 13.03 | 1.64 |
06/25 | 374 | 376 | 369 | 373 | 0% | 10,600 | 42億3168万 | -1.06% | 12.86 | 1.62 |
06/22 | 373 | 378 | 368 | 373 | -0.8% | 15,000 | 42億3168万 | -1.06% | 12.86 | 1.62 |
06/21 | 373 | 376 | 372 | 376 | +0.27% | 8,500 | 42億6572万 | -0.27% | 12.97 | 1.64 |
06/20 | 375 | 378 | 372 | 375 | 0% | 8,200 | 42億5437万 | -0.53% | 12.93 | 1.63 |
06/19 | 378 | 378 | 373 | 375 | -0.27% | 5,100 | 42億5437万 | -0.53% | 12.93 | 1.63 |
06/18 | 376 | 378 | 374 | 376 | -0.27% | 7,400 | 42億6572万 | -0.27% | 12.97 | 1.64 |
06/15 | 377 | 378 | 374 | 377 | 0% | 5,800 | 42億7706万 | 0% | 13 | 1.64 |
06/14 | 377 | 378 | 375 | 377 | 0% | 4,000 | 42億7706万 | 0% | 13 | 1.64 |
06/13 | 377 | 377 | 376 | 377 | 0% | 1,800 | 42億7706万 | 0% | 13 | 1.64 |