株価チャート
2018/07/24~2018/12/14
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 |
---|
2020 | 3/1, 株式分割 1→2 |
2018 |
12/14 | 654 | 654 | 638 | 638 | -1.85% | 384,200 | 1208億6609万 | 0% | 90.21 | 6.37 |
12/13 | 646 | 654 | 645 | 650 | +0.78% | 287,000 | 1231億3943万 | +2.2% | 91.91 | 6.49 |
12/12 | 651 | 655 | 644 | 645 | -0.08% | 253,000 | 1221億9220万 | +1.57% | 91.2 | 6.44 |
12/11 | 646 | 652 | 645 | 646 | +0.55% | 312,200 | 1222億8693万 | +1.97% | 91.27 | 6.45 |
12/10 | 650 | 651 | 642 | 642 | -1.53% | 311,800 | 1216億2387万 | +1.74% | 90.77 | 6.41 |
12/07 | 645 | 654 | 645 | 652 | +1.09% | 224,800 | 1235億1832万 | +3.49% | 92.19 | 6.51 |
12/06 | 653 | 654 | 642 | 645 | -0.62% | 247,000 | 1221億9220万 | +2.87% | 91.2 | 6.44 |
12/05 | 643 | 654 | 640 | 649 | -0.31% | 292,200 | 1229億4998万 | +3.84% | 91.76 | 6.48 |
12/04 | 663 | 667 | 651 | 651 | -1.66% | 400,400 | 1233億2887万 | +4.49% | 92.05 | 6.5 |
12/03 | 667 | 667 | 659 | 662 | -0.08% | 281,800 | 1254億1277万 | +6.77% | 93.6 | 6.61 |
11/30 | 653 | 664 | 652 | 663 | +1.38% | 390,600 | 1255億750万 | +7.2% | 93.67 | 6.62 |
11/29 | 655 | 658 | 653 | 654 | +0.93% | 418,000 | 1238億249万 | +6.26% | 92.4 | 6.53 |
11/28 | 635 | 649 | 632 | 648 | +2.78% | 498,400 | 1226億6582万 | +5.46% | 91.55 | 6.47 |
11/27 | 634 | 638 | 628 | 630 | -0.32% | 400,400 | 1193億5052万 | +2.94% | 89.08 | 6.29 |
11/26 | 637 | 639 | 629 | 632 | 0% | 260,800 | 1197億2941万 | +3.44% | 89.36 | 6.31 |
11/22 | 624 | 632 | 620 | 632 | +2.02% | 263,800 | 1197億2941万 | +3.44% | 89.36 | 6.31 |
11/21 | 620 | 625 | 618 | 620 | -0.24% | 272,000 | 1173億6135万 | +1.39% | 87.59 | 6.19 |
11/20 | 616 | 622 | 613 | 621 | +0.24% | 251,200 | 1176億4552万 | +1.8% | 87.81 | 6.2 |
11/19 | 619 | 621 | 613 | 620 | 0% | 312,200 | 1173億6135万 | +1.72% | 87.59 | 6.19 |
11/16 | 622 | 626 | 618 | 620 | -0.32% | 329,000 | 1173億6135万 | +1.89% | 87.59 | 6.19 |
11/15 | 620 | 624 | 613 | 622 | -0.4% | 518,600 | 1177億4024万 | +2.22% | 87.88 | 6.21 |
11/14 | 628 | 628 | 620 | 624 | +0.16% | 356,000 | 1182億1385万 | +2.46% | 88.23 | 6.23 |
11/13 | 625 | 626 | 614 | 623 | -1.03% | 491,800 | 1180億2441万 | +2.13% | 88.09 | 6.22 |
11/12 | 630 | 637 | 629 | 630 | +0.88% | 481,400 | 1192億5580万 | +3.03% | 89.01 | 6.29 |
11/09 | 613 | 625 | 612 | 624 | +2.13% | 488,200 | 1182億1385万 | +1.96% | 88.23 | 6.23 |
11/08 | 612 | 615 | 609 | 611 | +0.99% | 363,000 | 1157億5106万 | -0.33% | 86.39 | 6.1 |
11/07 | 602 | 611 | 599 | 605 | +0.17% | 590,800 | 1146億1439万 | -1.47% | 85.54 | 6.04 |
11/06 | 607 | 614 | 602 | 604 | -0.25% | 420,600 | 1144億2495万 | -2.11% | 85.4 | 6.03 |
11/05 | 599 | 612 | 595 | 606 | +1.17% | 607,800 | 1147億911万 | -2.18% | 85.61 | 6.05 |
11/02 | 596 | 602 | 592 | 599 | +1.01% | 712,600 | 1133億8300万 | -3.62% | 84.62 | 5.98 |
11/01 | 595 | 602 | 583 | 593 | -0.75% | 930,000 | 1122億4633万 | -5.05% | 83.78 | 5.92 |
10/31 | 582 | 601 | 581 | 597 | +1.79% | 869,000 | 1130億9883万 | -4.78% | 84.41 | 5.96 |
10/30 | 587 | 593 | 584 | 587 | -0.68% | 959,000 | 1111億965万 | -7.05% | 82.93 | 5.86 |
10/29 | 591 | 602 | 591 | 591 | -1.01% | 572,600 | 1118億6744万 | -6.86% | 83.49 | 5.9 |
10/26 | 595 | 599 | 587 | 597 | -0.17% | 1,042,800 | 1130億411万 | -6.5% | 84.34 | 5.96 |
10/25 | 601 | 605 | 595 | 598 | -2.13% | 598,600 | 1131億9355万 | -6.79% | 84.48 | 5.97 |
10/24 | 614 | 614 | 606 | 611 | +0.08% | 395,000 | 1156億5634万 | -5.2% | 86.32 | 6.1 |
10/23 | 615 | 617 | 610 | 610 | -0.89% | 594,800 | 1155億6162万 | -5.43% | 86.25 | 6.09 |
10/22 | 612 | 617 | 603 | 616 | -1.28% | 998,200 | 1166億357万 | -4.87% | 87.03 | 6.15 |
10/19 | 615 | 633 | 614 | 624 | +0.32% | 839,200 | 1181億1913万 | -3.78% | 88.16 | 6.23 |
10/18 | 621 | 640 | 619 | 622 | +1.22% | 883,400 | 1177億4024万 | -4.24% | 87.88 | 6.21 |
10/17 | 602 | 617 | 599 | 614 | +3.19% | 934,000 | 1163億1940万 | -5.54% | 86.82 | 6.13 |
10/16 | 592 | 598 | 589 | 595 | +0.59% | 866,200 | 1127億1994万 | -8.74% | 84.13 | 5.94 |
10/15 | 600 | 604 | 576 | 592 | -5.21% | 1,907,400 | 1120億5688万 | -9.56% | 83.63 | 5.91 |
10/12 | 626 | 634 | 623 | 624 | -0.56% | 699,200 | 1182億1385万 | -5.02% | 88.23 | 6.23 |
10/11 | 627 | 632 | 622 | 628 | -3.16% | 1,353,400 | 1188億7691万 | -4.64% | 88.72 | 6.27 |
10/10 | 649 | 654 | 643 | 648 | +0.08% | 376,400 | 1227億6054万 | -1.67% | 91.62 | 6.47 |
10/09 | 650 | 650 | 641 | 648 | -1.07% | 548,200 | 1226億6582万 | -1.89% | 91.55 | 6.47 |
10/05 | 649 | 657 | 648 | 655 | +0.54% | 276,800 | 1239億9193万 | -0.98% | 92.54 | 6.54 |
10/04 | 655 | 655 | 646 | 651 | -0.23% | 439,000 | 1233億2887万 | -1.66% | 92.05 | 6.5 |
10/03 | 660 | 663 | 653 | 653 | -0.91% | 378,800 | 1236億1304万 | -1.44% | 92.26 | 6.52 |
10/02 | 661 | 663 | 656 | 659 | -0.23% | 448,200 | 1247億4971万 | -0.83% | 93.11 | 6.58 |
10/01 | 660 | 667 | 659 | 660 | -0.53% | 401,800 | 1250億3388万 | -0.75% | 93.32 | 6.59 |
09/28 | 667 | 670 | 661 | 664 | -0.52% | 566,600 | 1256億9694万 | -0.38% | 93.81 | 6.63 |
09/27 | 676 | 679 | 667 | 667 | -2.34% | 541,800 | 1263億6000万 | +0.15% | 94.31 | 6.66 |
09/26 | 676 | 684 | 666 | 683 | +0.07% | 584,400 | 1293億9112万 | +2.55% | 96.57 | 6.82 |
09/25 | 669 | 683 | 669 | 683 | +1.71% | 705,800 | 1292億9640万 | +2.48% | 96.5 | 6.81 |
09/21 | 675 | 677 | 668 | 671 | -0.81% | 516,400 | 1271億1778万 | +0.75% | 94.87 | 6.7 |
09/20 | 676 | 679 | 668 | 677 | +0.07% | 350,000 | 1281億5973万 | +1.58% | 95.65 | 6.75 |
09/19 | 669 | 681 | 666 | 676 | +1.43% | 628,800 | 1280億6501万 | +1.5% | 95.58 | 6.75 |
09/18 | 646 | 669 | 641 | 667 | +2.78% | 730,200 | 1262億6528万 | +0.08% | 94.24 | 6.66 |
09/14 | 649 | 656 | 648 | 649 | -0.38% | 394,200 | 1228億5526万 | -2.63% | 91.69 | 6.48 |
09/13 | 649 | 657 | 649 | 651 | +0.46% | 324,600 | 1233億2887万 | -2.54% | 92.05 | 6.5 |
09/12 | 644 | 650 | 638 | 648 | +0.78% | 499,000 | 1227億6054万 | -3.14% | 91.62 | 6.47 |
09/11 | 647 | 651 | 635 | 643 | -0.62% | 638,600 | 1218億1331万 | -4.03% | 90.92 | 6.42 |
09/10 | 655 | 656 | 647 | 647 | -1.45% | 378,200 | 1225億7109万 | -3.72% | 91.48 | 6.46 |
09/07 | 662 | 663 | 654 | 657 | -0.53% | 322,200 | 1243億7082万 | -2.31% | 92.82 | 6.56 |
09/06 | 658 | 663 | 650 | 660 | +0.08% | 418,600 | 1250億3388万 | -1.93% | 93.32 | 6.59 |
09/05 | 664 | 669 | 660 | 660 | -0.08% | 327,600 | 1249億3916万 | -2.01% | 93.25 | 6.59 |
09/04 | 654 | 664 | 649 | 660 | +1.07% | 413,200 | 1250億3388万 | -2.08% | 93.32 | 6.59 |
09/03 | 663 | 663 | 649 | 653 | -1.66% | 584,600 | 1237億777万 | -3.12% | 92.33 | 6.52 |
08/31 | 671 | 676 | 664 | 664 | -1.85% | 558,400 | 1257億9166万 | -1.63% | 93.89 | 6.63 |
08/30 | 669 | 678 | 667 | 677 | +1.88% | 795,600 | 1281億5973万 | +0.22% | 95.65 | 6.75 |
08/29 | 667 | 675 | 662 | 664 | -1.12% | 2,251,000 | 1257億9166万 | -1.63% | 93.89 | 6.63 |
08/28 | 686 | 686 | 669 | 672 | -2.04% | 2,663,200 | 1272億1250万 | -0.52% | 94.95 | 6.7 |
08/27 | 694 | 694 | 682 | 686 | -0.72% | 1,061,600 | 1298億6474万 | +1.56% | 96.92 | 6.84 |
08/24 | 685 | 695 | 681 | 691 | +1.17% | 714,800 | 1308億1196万 | +2.6% | 97.63 | 6.89 |
08/23 | 675 | 685 | 674 | 683 | +1.49% | 424,600 | 1292億9640万 | +1.56% | 96.5 | 6.81 |
08/22 | 670 | 673 | 664 | 673 | +0.45% | 486,400 | 1274億195万 | +0.22% | 95.09 | 6.71 |
08/21 | 674 | 676 | 667 | 670 | -0.45% | 445,200 | 1268億3361万 | -0.22% | 94.66 | 6.68 |
08/20 | 679 | 682 | 673 | 673 | -0.66% | 419,000 | 1274億195万 | +0.07% | 95.09 | 6.71 |
08/17 | 678 | 679 | 673 | 677 | +1.27% | 420,800 | 1282億5445万 | +0.59% | 95.72 | 6.76 |
08/16 | 675 | 676 | 666 | 669 | -1.18% | 577,800 | 1266億4417万 | -0.96% | 94.52 | 6.68 |
08/15 | 691 | 691 | 676 | 677 | -1.96% | 594,200 | 1281億5973万 | -0.07% | 95.65 | 6.75 |
08/14 | 674 | 692 | 674 | 690 | +2.6% | 569,400 | 1307億1724万 | +1.47% | 97.56 | 6.89 |
08/13 | 680 | 682 | 671 | 673 | -1.18% | 517,800 | 1274億195万 | -1.54% | 95.09 | 6.71 |
08/10 | 679 | 687 | 676 | 681 | +0.37% | 445,600 | 1289億1751万 | -0.95% | 96.22 | 6.79 |
08/09 | 683 | 683 | 673 | 678 | -0.66% | 464,600 | 1284億4390万 | -1.74% | 95.86 | 6.77 |
08/08 | 680 | 691 | 680 | 683 | +0.59% | 1,174,400 | 1292億9640万 | -1.8% | 96.5 | 6.81 |
08/07 | 670 | 679 | 667 | 679 | +1.65% | 489,600 | 1285億3862万 | -2.93% | 95.94 | 6.77 |
08/06 | 666 | 674 | 666 | 668 | +0.38% | 423,600 | 1264億5472万 | -5.05% | 94.38 | 6.67 |
08/03 | 676 | 676 | 664 | 665 | -1.26% | 655,000 | 1259億8111万 | -6.21% | 94.03 | 6.64 |
08/02 | 677 | 681 | 674 | 674 | -0.22% | 521,600 | 1275億9139万 | -5.8% | 95.23 | 6.72 |
08/01 | 675 | 683 | 673 | 675 | +0.6% | 668,000 | 1278億7556万 | -6.38% | 95.44 | 6.74 |
07/31 | 670 | 672 | 662 | 671 | -0.15% | 909,800 | 1271億1778万 | -7.45% | 94.87 | 6.7 |
07/30 | 672 | 675 | 668 | 672 | +0.6% | 622,800 | 1273億723万 | -8.2% | 95.02 | 6.71 |
07/27 | 666 | 672 | 661 | 668 | -0.67% | 909,000 | 1265億4944万 | -9.49% | 94.45 | 6.67 |
07/26 | 665 | 675 | 658 | 673 | +1.51% | 788,200 | 1274億195万 | -9.49% | 95.09 | 6.71 |
07/25 | 661 | 663 | 653 | 663 | -0.45% | 831,800 | 1255億750万 | -11.43% | 93.67 | 6.62 |
07/24 | 650 | 669 | 648 | 666 | +2.94% | 1,160,800 | 1260億7583万 | -11.62% | 94.1 | 6.65 |