株価チャート
2018/04/03~2018/10/09
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 |
---|
2018 |
10/09 | 615 | 615 | 615 | 615 | +2.5% | 100 | 9億3726万 | +4.06% | 31.53 | 0.83 |
10/05 | 630 | 634 | 600 | 600 | -2.12% | 300 | 9億1440万 | +2.21% | 30.76 | 0.81 |
10/04 | 610 | 613 | 610 | 613 | +0.49% | 400 | 9億3421万 | +5.15% | 31.43 | 0.83 |
10/03 | 586 | 610 | 585 | 610 | +1.67% | 1,300 | 9億2964万 | +5.54% | 31.28 | 0.82 |
10/02 | 610 | 610 | 600 | 600 | -1.64% | 500 | 9億1440万 | +4.71% | 30.76 | 0.81 |
10/01 | 585 | 610 | 585 | 610 | +4.27% | 700 | 9億2964万 | +7.02% | 31.28 | 0.82 |
09/28 | 590 | 590 | 585 | 585 | -0.85% | 300 | 8億9154万 | +3.54% | 30 | 0.79 |
09/27 | 585 | 605 | 585 | 590 | +10.28% | 900 | 8億9916万 | +5.36% | 30.25 | 0.79 |
09/26 | 595 | 600 | 535 | 535 | -10.83% | 1,600 | 8億1534万 | -3.78% | 27.43 | 0.72 |
09/25 | 600 | 600 | 600 | 600 | 0% | 1,500 | 9億1440万 | +8.3% | 30.76 | 0.81 |
09/21 | 600 | 600 | 600 | 600 | 0% | 500 | 9億1440万 | +9.09% | 30.76 | 0.81 |
09/20 | 600 | 600 | 600 | 600 | 0% | 100 | 9億1440万 | +9.69% | 30.76 | 0.81 |
09/19 | 600 | 600 | 600 | 600 | 0% | 100 | 9億1440万 | +10.29% | 30.76 | 0.81 |
09/18 | 599 | 600 | 599 | 600 | -1.64% | 700 | 9億1440万 | +10.91% | 30.76 | 0.81 |
09/14 | 610 | 610 | 610 | 610 | 0% | 500 | 9億2964万 | +13.17% | 31.28 | 0.82 |
09/13 | 610 | 610 | 610 | 610 | 0% | 400 | 9億2964万 | +13.17% | 31.28 | 0.82 |
09/12 | 610 | 610 | 610 | 610 | 0% | 1,300 | 9億2964万 | +14.02% | 31.28 | 0.82 |
09/11 | 610 | 610 | 610 | 610 | +0.33% | 500 | 9億2964万 | +14.88% | 31.28 | 0.82 |
09/05 | 607 | 608 | 607 | 608 | 0% | 300 | 9億2659万 | +15.59% | 31.17 | 0.82 |
09/04 | 608 | 608 | 608 | 608 | +1.16% | 400 | 9億2659万 | +16.48% | 31.17 | 0.82 |
08/31 | 601 | 601 | 565 | 601 | +7.13% | 1,500 | 9億1592万 | +16.02% | 30.82 | 0.81 |
08/30 | 575 | 580 | 561 | 561 | +1.08% | 1,200 | 8億5496万 | +8.93% | 28.76 | 0.76 |
08/29 | 573 | 580 | 542 | 555 | +2.02% | 3,000 | 8億4582万 | +8.4% | 28.46 | 0.75 |
08/28 | 535 | 598 | 523 | 544 | +7.72% | 6,700 | 8億2905万 | +6.46% | 27.89 | 0.73 |
08/27 | 505 | 505 | 487 | 505 | -0.79% | 1,800 | 7億6962万 | -0.79% | 25.89 | 0.68 |
08/24 | 503 | 509 | 503 | 509 | +0.99% | 2,000 | 7億7571万 | 0% | 26.1 | 0.69 |
08/23 | 495 | 504 | 490 | 504 | +3.49% | 1,600 | 7億6809万 | -1.18% | 25.84 | 0.68 |
08/22 | 495 | 498 | 486 | 487 | 0% | 3,300 | 7億4218万 | -4.51% | 24.97 | 0.66 |
08/21 | 506 | 506 | 487 | 487 | -4.7% | 500 | 7億4218万 | -4.88% | 24.97 | 0.66 |
08/20 | 500 | 511 | 500 | 511 | +3.44% | 500 | 7億7876万 | -0.39% | 26.2 | 0.69 |
08/17 | 494 | 494 | 494 | 494 | +6.24% | 600 | 7億5285万 | -3.89% | 25.33 | 0.67 |
08/16 | 465 | 465 | 465 | 465 | -3.33% | 100 | 7億866万 | -9.71% | 23.84 | 0.63 |
08/14 | 500 | 500 | 438 | 481 | -3.22% | 6,900 | 7億3304万 | -6.96% | 24.66 | 0.65 |
08/13 | 505 | 505 | 496 | 497 | -1.19% | 2,800 | 7億5742万 | -4.05% | 25.48 | 0.67 |
08/10 | 503 | 526 | 497 | 503 | 0% | 3,800 | 7億6657万 | -3.08% | 25.79 | 0.68 |
08/09 | 526 | 526 | 503 | 503 | -4.37% | 2,700 | 7億6657万 | -3.45% | 25.79 | 0.68 |
08/08 | 525 | 526 | 525 | 526 | -0.75% | 400 | 8億162万 | +0.77% | 26.97 | 0.71 |
08/07 | 541 | 541 | 530 | 530 | -5.53% | 300 | 8億772万 | +1.53% | 27.18 | 0.71 |
08/06 | 542 | 574 | 522 | 561 | -6.81% | 2,300 | 8億5496万 | +7.68% | 28.76 | 0.76 |
08/03 | 507 | 605 | 507 | 602 | +19.21% | 5,400 | 9億1744万 | +15.99% | 30.87 | 0.81 |
08/01 | 505 | 505 | 505 | 505 | -0.98% | 200 | 7億6962万 | -1.94% | 25.89 | 0.68 |
07/31 | 510 | 510 | 510 | 510 | +0.99% | 100 | 7億7724万 | -0.97% | 26.15 | 0.69 |
07/27 | 505 | 505 | 505 | 505 | 0% | 300 | 7億6962万 | -1.75% | 25.89 | 0.68 |
07/24 | 505 | 505 | 505 | 505 | -0.98% | 1,000 | 7億6962万 | -1.94% | 25.89 | 0.68 |
07/23 | 510 | 510 | 510 | 510 | +0.79% | 1,200 | 7億7724万 | -0.97% | 26.15 | 0.69 |
07/19 | 506 | 506 | 506 | 506 | 0% | 500 | 7億7114万 | -1.94% | 25.94 | 0.68 |
07/18 | 510 | 510 | 490 | 506 | -0.78% | 800 | 7億7114万 | -1.94% | 25.94 | 0.68 |
07/17 | 510 | 510 | 510 | 510 | -0.78% | 400 | 7億7724万 | -1.35% | 26.15 | 0.69 |
07/13 | 514 | 514 | 514 | 514 | +1.98% | 200 | 7億8333万 | -0.58% | 26.35 | 0.69 |
07/12 | 517 | 517 | 488 | 504 | -2.89% | 900 | 7億6809万 | -2.33% | 25.84 | 0.68 |
07/10 | 519 | 519 | 519 | 519 | -0.19% | 1,100 | 7億9095万 | +0.39% | 26.61 | 0.7 |
07/03 | 520 | 520 | 520 | 520 | 0% | 200 | 7億9248万 | +0.58% | 26.66 | 0.7 |
06/29 | 520 | 520 | 520 | 520 | 0% | 800 | 7億9248万 | +0.58% | 26.66 | 0.7 |
06/28 | 515 | 520 | 515 | 520 | -2.8% | 1,000 | 7億9248万 | +0.39% | 26.66 | 0.7 |
06/25 | 529 | 535 | 529 | 535 | +4.49% | 1,800 | 8億1534万 | +3.28% | 27.43 | 0.72 |
06/22 | 512 | 512 | 512 | 512 | +0.39% | 100 | 7億8028万 | -0.97% | 26.25 | 0.69 |
06/21 | 510 | 510 | 510 | 510 | 0% | 700 | 7億7724万 | -1.54% | 26.15 | 0.69 |
06/20 | 510 | 510 | 510 | 510 | -5.2% | 100 | 7億7724万 | -1.54% | 26.15 | 0.69 |
06/15 | 538 | 538 | 538 | 538 | -1.1% | 100 | 8億1991万 | +3.86% | 27.59 | 0.72 |
06/13 | 537 | 544 | 537 | 544 | +3.23% | 200 | 8億2905万 | +5.22% | 27.89 | 0.73 |
06/12 | 554 | 555 | 518 | 527 | +2.33% | 1,900 | 8億314万 | +2.13% | 27.02 | 0.71 |
06/06 | 511 | 515 | 511 | 515 | +0.78% | 1,200 | 7億8486万 | 0% | 26.41 | 0.69 |
06/05 | 515 | 515 | 511 | 511 | +0.2% | 200 | 7億7876万 | -0.78% | 26.2 | 0.69 |
06/01 | 500 | 510 | 500 | 510 | +2% | 200 | 7億7724万 | -0.97% | 26.15 | 0.69 |
05/31 | 500 | 500 | 500 | 500 | -1.96% | 600 | 7億6200万 | -3.1% | 25.64 | 0.67 |
05/30 | 500 | 510 | 500 | 510 | +1.8% | 2,300 | 7億7724万 | -1.35% | 26.15 | 0.69 |
05/25 | 501 | 501 | 501 | 501 | -1.96% | 100 | 7億6352万 | -3.28% | 25.69 | 0.67 |
05/24 | 512 | 512 | 511 | 511 | -0.2% | 200 | 7億7876万 | -1.54% | 26.2 | 0.69 |
05/23 | 535 | 535 | 512 | 512 | -3.03% | 600 | 7億8028万 | -1.35% | 26.25 | 0.69 |
05/22 | 520 | 528 | 520 | 528 | +1.54% | 700 | 8億467万 | +1.54% | 27.07 | 0.71 |
05/21 | 520 | 520 | 520 | 520 | +0.97% | 100 | 7億9248万 | -0.19% | 26.66 | 0.7 |
05/18 | 501 | 515 | 501 | 515 | +0.98% | 700 | 7億8486万 | -1.15% | 26.41 | 0.69 |
05/17 | 520 | 530 | 500 | 510 | 0% | 1,400 | 7億7724万 | -2.3% | 26.15 | 0.69 |
05/16 | 521 | 521 | 510 | 510 | -1.73% | 900 | 7億7724万 | -2.49% | 26.15 | 0.69 |
05/15 | 518 | 519 | 518 | 519 | +1.76% | 200 | 7億9095万 | -0.95% | 26.61 | 0.7 |
05/14 | 525 | 525 | 500 | 510 | -2.86% | 3,800 | 7億7724万 | -2.67% | 26.15 | 0.69 |
05/11 | 535 | 535 | 515 | 525 | -1.87% | 1,000 | 8億10万 | +0.19% | 26.92 | 0.71 |
05/09 | 535 | 535 | 535 | 535 | +1.9% | 100 | 8億1534万 | +2.1% | 27.43 | 0.72 |
05/08 | 525 | 525 | 525 | 525 | 0% | 100 | 8億10万 | +0.38% | 26.92 | 0.71 |
05/07 | 521 | 525 | 521 | 525 | +0.77% | 200 | 8億10万 | +0.19% | 26.92 | 0.71 |
05/01 | 521 | 521 | 521 | 521 | 0% | 300 | 7億9400万 | -0.57% | 26.71 | 0.7 |
04/27 | 512 | 544 | 512 | 521 | +1.76% | 2,700 | 7億9400万 | -0.57% | 26.71 | 0.7 |
04/26 | 512 | 512 | 505 | 512 | +1.39% | 1,300 | 7億8028万 | -2.48% | 26.25 | 0.69 |
04/25 | 505 | 505 | 505 | 505 | -1.94% | 300 | 7億6962万 | -3.99% | 25.89 | 0.68 |
04/24 | 515 | 515 | 515 | 515 | 0% | 2,000 | 7億8486万 | -2.28% | 26.41 | 0.69 |
04/23 | 511 | 516 | 510 | 515 | -0.58% | 800 | 7億8486万 | -2.46% | 26.41 | 0.69 |
04/20 | 512 | 518 | 508 | 518 | +1.17% | 700 | 7億8943万 | -2.08% | 26.56 | 0.7 |
04/19 | 512 | 512 | 512 | 512 | -2.48% | 1,100 | 7億8028万 | -3.21% | 26.25 | 0.69 |
04/18 | 525 | 525 | 525 | 525 | +0.19% | 1,100 | 8億10万 | -0.76% | 26.92 | 0.71 |
04/17 | 525 | 525 | 515 | 524 | -0.19% | 1,500 | 7億9857万 | -0.76% | 26.87 | 0.71 |
04/16 | 528 | 528 | 525 | 525 | -0.57% | 1,700 | 8億10万 | -0.57% | 26.92 | 0.71 |
04/13 | 527 | 528 | 520 | 528 | 0% | 600 | 8億467万 | +0.19% | 27.07 | 0.71 |
04/12 | 535 | 535 | 528 | 528 | -1.31% | 500 | 8億467万 | +0.19% | 27.07 | 0.71 |
04/11 | 525 | 535 | 525 | 535 | 0% | 1,400 | 8億1534万 | +1.71% | 27.43 | 0.72 |
04/10 | 535 | 535 | 525 | 535 | 0% | 700 | 8億1534万 | +1.9% | 27.43 | 0.72 |
04/09 | 535 | 535 | 535 | 535 | 0% | 300 | 8億1534万 | +2.1% | 27.43 | 0.72 |
04/06 | 535 | 535 | 535 | 535 | 0% | 100 | 8億1534万 | +2.29% | 27.43 | 0.72 |
04/05 | 535 | 535 | 535 | 535 | +1.33% | 400 | 8億1534万 | +2.49% | 27.43 | 0.72 |
04/04 | 528 | 528 | 528 | 528 | +0.57% | 200 | 8億467万 | +1.34% | 27.07 | 0.71 |
04/03 | 525 | 525 | 525 | 525 | +1.35% | 200 | 8億10万 | +0.96% | 26.92 | 0.71 |