株価チャート
2018/08/06~2018/12/28
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 |
12/28 | 324 | 328 | 320 | 324 | +0.31% | 6,100 | 36億7578万 | -12.67% | 11.17 | 1.41 |
12/27 | 320 | 330 | 318 | 323 | +3.53% | 10,700 | 36億6443万 | -13.4% | 11.14 | 1.41 |
12/26 | 314 | 321 | 302 | 312 | -6.87% | 18,300 | 35億3964万 | -16.8% | 10.76 | 1.36 |
12/25 | 340 | 344 | 334 | 335 | -2.62% | 30,000 | 38億57万 | -11.14% | 11.55 | 1.46 |
12/21 | 357 | 358 | 337 | 344 | -2.55% | 24,600 | 39億268万 | -9.23% | 11.86 | 1.5 |
12/20 | 371 | 374 | 353 | 353 | -4.85% | 15,000 | 40億478万 | -7.35% | 12.17 | 1.54 |
12/19 | 374 | 376 | 371 | 371 | -2.11% | 8,400 | 42億899万 | -2.88% | 12.79 | 1.61 |
12/18 | 375 | 379 | 375 | 379 | -0.52% | 4,100 | 42億9975万 | -0.79% | 13.07 | 1.65 |
12/17 | 379 | 381 | 378 | 381 | -0.26% | 3,700 | 43億2244万 | -0.26% | 13.14 | 1.66 |
12/14 | 381 | 382 | 378 | 382 | -0.52% | 8,100 | 43億3379万 | -0.26% | 13.17 | 1.66 |
12/13 | 382 | 384 | 382 | 384 | 0% | 5,100 | 43億5648万 | +0.26% | 13.24 | 1.67 |
12/12 | 382 | 384 | 382 | 384 | +0.79% | 2,600 | 43億5648万 | +0.26% | 13.24 | 1.67 |
12/11 | 383 | 385 | 381 | 381 | -1.8% | 5,300 | 43億2244万 | -0.52% | 13.14 | 1.66 |
12/10 | 381 | 389 | 380 | 388 | +0.78% | 12,000 | 44億186万 | +1.31% | 13.38 | 1.69 |
12/07 | 382 | 387 | 382 | 385 | -0.26% | 4,100 | 43億6782万 | +0.52% | 13.28 | 1.67 |
12/06 | 383 | 386 | 382 | 386 | -0.26% | 6,700 | 43億7917万 | +0.78% | 13.31 | 1.68 |
12/05 | 380 | 389 | 378 | 387 | +1.57% | 17,800 | 43億9051万 | +1.04% | 13.34 | 1.68 |
12/04 | 386 | 387 | 381 | 381 | -1.8% | 8,600 | 43億2244万 | -0.26% | 13.14 | 1.66 |
12/03 | 384 | 388 | 384 | 388 | +0.78% | 14,700 | 44億186万 | +1.57% | 13.38 | 1.69 |
11/30 | 380 | 385 | 380 | 385 | +0.26% | 5,400 | 43億6782万 | +0.79% | 13.28 | 1.67 |
11/29 | 381 | 384 | 381 | 384 | -0.26% | 3,100 | 43億5648万 | +0.52% | 13.24 | 1.67 |
11/28 | 381 | 385 | 380 | 385 | +0.26% | 3,700 | 43億6782万 | +0.79% | 13.28 | 1.67 |
11/27 | 383 | 385 | 380 | 384 | +0.52% | 9,300 | 43億5648万 | +0.52% | 13.24 | 1.67 |
11/26 | 382 | 383 | 377 | 382 | +0.79% | 4,500 | 43億3379万 | 0% | 13.17 | 1.66 |
11/22 | 380 | 381 | 376 | 379 | +0.8% | 4,000 | 42億9975万 | -0.79% | 13.07 | 1.65 |
11/21 | 373 | 376 | 371 | 376 | +0.53% | 3,600 | 42億6572万 | -1.83% | 12.97 | 1.64 |
11/20 | 379 | 379 | 374 | 374 | -0.53% | 3,300 | 42億4303万 | -2.35% | 12.9 | 1.63 |
11/19 | 380 | 380 | 375 | 376 | -0.27% | 4,800 | 42億6572万 | -2.08% | 12.97 | 1.64 |
11/16 | 380 | 382 | 377 | 377 | -1.31% | 4,800 | 42億7706万 | -1.82% | 13 | 1.64 |
11/15 | 381 | 383 | 380 | 382 | -0.26% | 5,500 | 43億3379万 | -0.52% | 13.17 | 1.66 |
11/14 | 380 | 385 | 380 | 383 | +0.79% | 3,800 | 43億4513万 | -0.26% | 13.21 | 1.67 |
11/13 | 381 | 385 | 380 | 380 | -2.06% | 16,400 | 43億1110万 | -1.04% | 13.1 | 1.65 |
11/12 | 389 | 390 | 388 | 388 | -0.51% | 1,200 | 44億186万 | +1.04% | 13.38 | 1.69 |
11/09 | 384 | 392 | 384 | 390 | +0.78% | 3,800 | 44億2455万 | +1.56% | 13.45 | 1.7 |
11/08 | 394 | 394 | 387 | 387 | +0.26% | 26,100 | 43億9051万 | +0.78% | 13.34 | 1.68 |
11/07 | 386 | 386 | 383 | 386 | +1.31% | 1,200 | 43億7917万 | +0.52% | 13.31 | 1.68 |
11/06 | 381 | 384 | 381 | 381 | -0.52% | 1,300 | 43億2244万 | -0.78% | 13.14 | 1.66 |
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 |