株価チャート
2018/05/31~2018/11/29
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 |
11/29 | 513 | 522 | 513 | 522 | -0.19% | 1,000 | 7億9552万 | -6.79% | 26.77 | 0.7 |
11/28 | 520 | 528 | 511 | 523 | +1.55% | 2,300 | 7億9705万 | -8.08% | 26.82 | 0.7 |
11/27 | 520 | 520 | 506 | 515 | +0.19% | 3,600 | 7億8486万 | -10.12% | 26.41 | 0.69 |
11/26 | 503 | 520 | 500 | 514 | +0.39% | 8,600 | 7億8333万 | -10.92% | 26.35 | 0.69 |
11/22 | 517 | 521 | 500 | 512 | -1.73% | 13,900 | 7億8028万 | -11.88% | 26.25 | 0.69 |
11/21 | 540 | 595 | 515 | 521 | -13.17% | 56,900 | 7億9400万 | -10.94% | 26.71 | 0.7 |
11/20 | 500 | 600 | 500 | 600 | +20% | 34,800 | 9億1440万 | +2.04% | 30.76 | 0.81 |
11/19 | 507 | 508 | 499 | 500 | -0.99% | 1,600 | 7億6200万 | -14.82% | 25.64 | 0.67 |
11/16 | 512 | 522 | 505 | 505 | -3.26% | 800 | 7億6962万 | -14.55% | 25.89 | 0.68 |
11/15 | 522 | 522 | 512 | 522 | 0% | 500 | 7億9552万 | -12.27% | 26.77 | 0.7 |
11/14 | 515 | 534 | 509 | 522 | +0.58% | 2,100 | 7億9552万 | -12.85% | 26.77 | 0.7 |
11/13 | 498 | 519 | 495 | 519 | +1.37% | 2,800 | 7億9095万 | -13.93% | 26.61 | 0.7 |
11/12 | 542 | 548 | 511 | 512 | -6.4% | 6,400 | 7億8028万 | -15.51% | 26.25 | 0.69 |
11/09 | 561 | 631 | 530 | 547 | -4.2% | 14,900 | 8億3362万 | -10.33% | 28.05 | 0.74 |
11/08 | 606 | 640 | 545 | 571 | -10.22% | 11,500 | 8億7020万 | -6.7% | 29.28 | 0.77 |
11/07 | 688 | 708 | 636 | 636 | +4.61% | 40,600 | 9億6926万 | +3.75% | 32.61 | 0.86 |
11/06 | 514 | 608 | 512 | 608 | +19.69% | 12,700 | 9億2659万 | -0.65% | 31.17 | 0.82 |
11/05 | 516 | 530 | 508 | 508 | -3.42% | 3,700 | 7億7419万 | -16.99% | 26.05 | 0.68 |
11/02 | 520 | 526 | 509 | 526 | -2.05% | 4,600 | 8億162万 | -14.47% | 26.97 | 0.71 |
11/01 | 523 | 538 | 500 | 537 | +2.29% | 11,900 | 8億1838万 | -12.68% | 27.53 | 0.72 |
10/31 | 540 | 540 | 493 | 525 | -0.94% | 7,700 | 8億10万 | -15.05% | 26.92 | 0.71 |
10/30 | 490 | 545 | 490 | 530 | -10.17% | 22,900 | 8億772万 | -14.65% | 27.18 | 0.71 |
10/29 | 590 | 590 | 590 | 590 | -20.27% | 1,100 | 8億9916万 | -5.3% | 30.25 | 0.79 |
10/26 | 740 | 740 | 740 | 740 | -16.85% | 900 | 11億2776万 | +18.59% | 37.94 | 1 |
10/25 | 890 | 890 | 884 | 890 | +20.27% | 44,300 | 13億5636万 | +44.01% | 45.63 | 1.2 |
10/24 | 646 | 740 | 640 | 740 | +15.63% | 2,600 | 11億2776万 | +21.91% | 37.94 | 1 |
10/23 | 645 | 645 | 640 | 640 | +4.07% | 200 | 9億7536万 | +6.31% | 32.82 | 0.86 |
10/22 | 605 | 615 | 605 | 615 | +1.65% | 1,700 | 9億3726万 | +2.33% | 31.53 | 0.83 |
10/19 | 605 | 605 | 605 | 605 | 0% | 1,100 | 9億2202万 | +0.83% | 31.02 | 0.81 |
10/18 | 605 | 605 | 605 | 605 | +1.17% | 500 | 9億2202万 | +0.67% | 31.02 | 0.81 |
10/16 | 598 | 598 | 598 | 598 | +1.18% | 100 | 9億1135万 | -0.5% | 30.66 | 0.81 |
10/15 | 591 | 591 | 591 | 591 | -0.67% | 200 | 9億68万 | -1.66% | 30.3 | 0.8 |
10/12 | 595 | 595 | 595 | 595 | -2.46% | 200 | 9億678万 | -0.83% | 30.51 | 0.8 |
10/11 | 590 | 610 | 590 | 610 | 0% | 600 | 9億2964万 | +2.01% | 31.28 | 0.82 |
10/10 | 647 | 647 | 601 | 610 | -0.81% | 900 | 9億2964万 | +2.52% | 31.28 | 0.82 |
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 |