株価チャート
2018/07/05~2018/11/28
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 |
---|
2019 | 9/1, 株式分割 1→2 |
2018 |
11/28 | 722 | 725 | 719 | 724 | +0.49% | 9,600 | 107億5989万 | -2.36% | 23.21 | 1.36 |
11/27 | 725 | 725 | 720 | 720 | -0.28% | 7,200 | 107億784万 | -2.96% | 23.1 | 1.35 |
11/26 | 730 | 730 | 720 | 722 | -1.03% | 24,000 | 107億3758万 | -2.96% | 23.16 | 1.36 |
11/22 | 730 | 731 | 725 | 730 | +0.14% | 8,800 | 108億4912万 | -2.21% | 23.4 | 1.37 |
11/21 | 727 | 734 | 726 | 729 | -0.61% | 22,000 | 108億3425万 | -2.48% | 23.37 | 1.37 |
11/20 | 728 | 733 | 728 | 733 | +0.69% | 7,800 | 109億117万 | -2.01% | 23.51 | 1.38 |
11/19 | 740 | 740 | 727 | 728 | -1.62% | 9,200 | 108億2681万 | -2.8% | 23.35 | 1.37 |
11/16 | 740 | 745 | 736 | 740 | -0.07% | 29,600 | 110億528万 | -1.46% | 23.74 | 1.39 |
11/15 | 740 | 745 | 733 | 741 | +0.07% | 37,000 | 110億1271万 | -1.53% | 23.75 | 1.39 |
11/14 | 741 | 746 | 740 | 740 | -0.47% | 12,000 | 110億528万 | -1.73% | 23.74 | 1.39 |
11/13 | 740 | 745 | 740 | 744 | +0.88% | 14,200 | 110億5733万 | -1.39% | 23.85 | 1.4 |
11/12 | 739 | 741 | 736 | 737 | -1.07% | 8,800 | 109億6066万 | -2.38% | 23.64 | 1.38 |
11/09 | 745 | 753 | 739 | 745 | 0% | 14,200 | 110億7964万 | -1.59% | 23.9 | 1.4 |
11/08 | 748 | 748 | 745 | 745 | 0% | 3,400 | 110億7964万 | -1.72% | 23.9 | 1.4 |
11/07 | 743 | 750 | 743 | 745 | +0.27% | 9,400 | 110億7964万 | -1.97% | 23.9 | 1.4 |
11/06 | 743 | 749 | 742 | 743 | +0.2% | 12,400 | 110億4989万 | -2.37% | 23.83 | 1.4 |
11/05 | 738 | 756 | 737 | 742 | -1.13% | 28,800 | 110億2758万 | -2.82% | 23.79 | 1.39 |
11/02 | 752 | 760 | 747 | 750 | -0.27% | 26,400 | 111億5400万 | -1.83% | 24.06 | 1.41 |
11/01 | 750 | 754 | 750 | 752 | +0.27% | 9,600 | 111億8374万 | -1.83% | 24.12 | 1.41 |
10/31 | 750 | 755 | 745 | 750 | -1.06% | 21,000 | 111億5400万 | -2.34% | 24.06 | 1.41 |
10/30 | 747 | 758 | 743 | 758 | +2.09% | 52,000 | 112億7297万 | -1.56% | 24.32 | 1.42 |
10/29 | 753 | 753 | 743 | 743 | -0.8% | 19,000 | 110億4246万 | -3.7% | 23.82 | 1.4 |
10/26 | 753 | 753 | 748 | 749 | -0.53% | 22,200 | 111億3169万 | -3.29% | 24.01 | 1.41 |
10/25 | 761 | 763 | 753 | 753 | -1.89% | 20,600 | 111億9118万 | -2.9% | 24.14 | 1.41 |
10/24 | 763 | 767 | 760 | 767 | +0.92% | 8,200 | 114億682万 | -1.16% | 24.6 | 1.44 |
10/23 | 761 | 763 | 760 | 760 | -0.13% | 13,000 | 113億272万 | -2.19% | 24.38 | 1.43 |
10/22 | 761 | 765 | 759 | 761 | +0.07% | 9,600 | 113億1759万 | -2.06% | 24.41 | 1.43 |
10/19 | 760 | 763 | 760 | 761 | -0.13% | 8,000 | 113億1015万 | -2% | 24.4 | 1.43 |
10/18 | 763 | 765 | 760 | 762 | 0% | 8,000 | 113億2502万 | -1.87% | 24.43 | 1.43 |
10/17 | 761 | 763 | 760 | 762 | +0.2% | 7,600 | 113億2502万 | -1.87% | 24.43 | 1.43 |
10/16 | 763 | 763 | 760 | 760 | -0.33% | 8,400 | 113億272万 | -1.94% | 24.38 | 1.43 |
10/15 | 763 | 767 | 763 | 763 | +0.2% | 15,200 | 113億3990万 | -1.61% | 24.46 | 1.43 |
10/12 | 761 | 767 | 759 | 761 | -1.1% | 9,800 | 113億1759万 | -1.81% | 24.41 | 1.43 |
10/11 | 775 | 778 | 767 | 770 | -0.71% | 32,600 | 114億4400万 | -0.58% | 24.68 | 1.45 |
10/10 | 775 | 777 | 775 | 775 | 0% | 9,000 | 115億2580万 | +0.13% | 24.86 | 1.46 |
10/09 | 775 | 778 | 775 | 775 | -0.32% | 13,400 | 115億2580万 | +0.26% | 24.86 | 1.46 |
10/05 | 777 | 781 | 775 | 778 | 0% | 7,000 | 115億6298万 | +0.71% | 24.94 | 1.46 |
10/04 | 780 | 782 | 776 | 778 | -0.26% | 5,000 | 115億6298万 | +0.84% | 24.94 | 1.46 |
10/03 | 785 | 785 | 779 | 780 | -0.38% | 7,800 | 115億9272万 | +1.23% | 25.01 | 1.46 |
10/02 | 777 | 786 | 775 | 783 | +0.58% | 10,200 | 116億3734万 | +1.76% | 25.1 | 1.47 |
10/01 | 773 | 779 | 773 | 778 | +1.24% | 17,400 | 115億7041万 | +1.43% | 24.96 | 1.46 |
09/28 | 800 | 800 | 768 | 769 | -3.88% | 19,400 | 114億2913万 | +0.33% | 24.65 | 1.44 |
09/27 | 806 | 806 | 791 | 800 | -1.17% | 19,600 | 118億9016万 | +4.51% | 25.65 | 1.5 |
09/26 | 797 | 809 | 780 | 809 | +1.38% | 118,800 | 120億3144万 | +6.03% | 25.95 | 1.52 |
09/25 | 798 | 800 | 790 | 798 | +0.06% | 77,000 | 118億6785万 | +4.86% | 25.6 | 1.5 |
09/21 | 800 | 800 | 795 | 798 | -0.25% | 30,000 | 118億6042万 | +5.07% | 25.58 | 1.5 |
09/20 | 791 | 800 | 786 | 800 | +0.95% | 25,400 | 118億9016万 | +5.61% | 25.65 | 1.5 |
09/19 | 784 | 792 | 781 | 792 | +1.73% | 46,800 | 117億7862万 | +4.9% | 25.41 | 1.49 |
09/18 | 781 | 783 | 778 | 779 | +0.19% | 22,200 | 115億7785万 | +3.39% | 24.97 | 1.46 |
09/14 | 758 | 780 | 758 | 777 | +2.64% | 98,200 | 115億5554万 | +3.32% | 24.93 | 1.46 |
09/13 | 755 | 758 | 750 | 757 | +0.87% | 15,400 | 112億5810万 | +0.8% | 24.28 | 1.42 |
09/12 | 753 | 753 | 750 | 751 | -0.46% | 8,600 | 111億6143万 | -0.07% | 24.08 | 1.41 |
09/11 | 754 | 758 | 751 | 754 | 0% | 8,400 | 112億1348万 | +0.4% | 24.19 | 1.42 |
09/10 | 751 | 757 | 749 | 754 | +0.47% | 14,800 | 112億1348万 | +0.4% | 24.19 | 1.42 |
09/07 | 750 | 753 | 750 | 751 | 0% | 9,200 | 111億6143万 | -0.07% | 24.08 | 1.41 |
09/06 | 751 | 752 | 750 | 751 | -0.2% | 11,000 | 111億6143万 | -0.07% | 24.08 | 1.41 |
09/05 | 754 | 758 | 751 | 752 | -0.2% | 11,600 | 111億8374万 | 0% | 24.12 | 1.41 |
09/04 | 756 | 758 | 754 | 754 | -0.72% | 11,000 | 112億605万 | +0.2% | 24.17 | 1.42 |
09/03 | 759 | 764 | 756 | 759 | +0.93% | 9,800 | 112億8784万 | +0.8% | 24.35 | 1.43 |
08/31 | 755 | 758 | 748 | 752 | -0.46% | 23,800 | 111億8374万 | -0.13% | 24.12 | 1.41 |
08/30 | 755 | 758 | 753 | 756 | +0.4% | 8,200 | 112億3579万 | +0.2% | 24.24 | 1.42 |
08/29 | 752 | 755 | 750 | 753 | +0.6% | 11,800 | 111億9118万 | -0.2% | 24.14 | 1.41 |
08/28 | 747 | 750 | 747 | 748 | +0.07% | 9,000 | 111億2425万 | -0.8% | 24 | 1.41 |
08/27 | 750 | 751 | 747 | 748 | +0.2% | 18,200 | 111億1682万 | -0.99% | 23.98 | 1.4 |
08/24 | 746 | 750 | 746 | 746 | -0.73% | 13,600 | 110億9451万 | -1.19% | 23.93 | 1.4 |
08/23 | 760 | 760 | 750 | 752 | +0.27% | 9,600 | 111億7630万 | -0.6% | 24.11 | 1.41 |
08/22 | 746 | 757 | 746 | 750 | +0.47% | 6,600 | 111億4656万 | -0.86% | 24.04 | 1.41 |
08/21 | 768 | 768 | 746 | 746 | 0% | 19,200 | 110億9451万 | -1.45% | 23.93 | 1.4 |
08/20 | 750 | 751 | 746 | 746 | -0.4% | 10,200 | 110億9451万 | -1.58% | 23.93 | 1.4 |
08/17 | 750 | 752 | 748 | 749 | -0.13% | 16,800 | 111億3912万 | -1.19% | 24.03 | 1.41 |
08/16 | 751 | 753 | 750 | 750 | -0.13% | 21,000 | 111億5400万 | -1.19% | 24.06 | 1.41 |
08/15 | 751 | 755 | 751 | 751 | -0.46% | 5,800 | 111億6887万 | -1.05% | 24.09 | 1.41 |
08/14 | 752 | 755 | 750 | 755 | +0.53% | 8,200 | 112億2092万 | -0.59% | 24.2 | 1.42 |
08/13 | 767 | 769 | 751 | 751 | 0% | 23,800 | 111億6143万 | -1.12% | 24.08 | 1.41 |
08/10 | 750 | 757 | 750 | 751 | +0.07% | 12,400 | 111億6143万 | -1.12% | 24.08 | 1.41 |
08/09 | 751 | 753 | 750 | 750 | -0.13% | 11,600 | 111億5400万 | -1.19% | 24.06 | 1.41 |
08/08 | 769 | 769 | 751 | 751 | -0.2% | 11,600 | 111億6887万 | -1.05% | 24.09 | 1.41 |
08/07 | 751 | 755 | 751 | 753 | +0.2% | 11,400 | 111億9118万 | -0.99% | 24.14 | 1.41 |
08/06 | 760 | 765 | 748 | 751 | -1.83% | 33,000 | 111億6887万 | -1.31% | 24.09 | 1.41 |
08/03 | 765 | 769 | 765 | 765 | -0.07% | 6,600 | 113億7708万 | +0.26% | 24.54 | 1.44 |
08/02 | 771 | 771 | 763 | 766 | +0.39% | 6,800 | 113億8451万 | +0.2% | 24.56 | 1.44 |
08/01 | 764 | 764 | 761 | 763 | -0.2% | 15,600 | 113億3990万 | -0.46% | 24.46 | 1.43 |
07/31 | 786 | 786 | 764 | 764 | -0.59% | 15,800 | 113億6220万 | -0.39% | 24.51 | 1.44 |
07/30 | 760 | 774 | 760 | 769 | +0.13% | 14,000 | 114億2913万 | -0.07% | 24.65 | 1.44 |
07/27 | 770 | 771 | 762 | 768 | +0.52% | 6,400 | 114億1426万 | -0.32% | 24.62 | 1.44 |
07/26 | 766 | 769 | 764 | 764 | +0.93% | 6,600 | 113億5477万 | -1.1% | 24.49 | 1.43 |
07/25 | 757 | 760 | 757 | 757 | -0.33% | 5,800 | 112億5066万 | -2.13% | 24.27 | 1.42 |
07/24 | 756 | 760 | 755 | 759 | +0.33% | 7,600 | 112億8784万 | -2.06% | 24.35 | 1.43 |
07/23 | 756 | 759 | 756 | 757 | -0.26% | 8,800 | 112億5066万 | -2.64% | 24.27 | 1.42 |
07/20 | 767 | 768 | 756 | 759 | -1.04% | 6,800 | 112億8041万 | -2.63% | 24.33 | 1.43 |
07/19 | 769 | 770 | 765 | 767 | -0.13% | 6,200 | 113億9938万 | -1.86% | 24.59 | 1.44 |
07/18 | 767 | 803 | 763 | 768 | +0.13% | 16,800 | 114億1426万 | -1.98% | 24.62 | 1.44 |
07/17 | 761 | 774 | 761 | 767 | +0.72% | 11,400 | 113億9938万 | -2.36% | 24.59 | 1.44 |
07/13 | 763 | 763 | 758 | 761 | +0.59% | 3,600 | 113億1759万 | -3.18% | 24.41 | 1.43 |
07/12 | 753 | 764 | 753 | 757 | +0.53% | 4,200 | 112億5066万 | -4% | 24.27 | 1.42 |
07/11 | 753 | 756 | 751 | 753 | -0.07% | 17,800 | 111億9118万 | -4.75% | 24.14 | 1.41 |
07/10 | 763 | 765 | 753 | 753 | -0.66% | 6,600 | 111億9861万 | -4.92% | 24.16 | 1.42 |
07/09 | 756 | 764 | 756 | 758 | +0.66% | 6,000 | 112億7297万 | -4.65% | 24.32 | 1.42 |
07/06 | 752 | 758 | 751 | 753 | +0.4% | 7,800 | 111億9861万 | -5.52% | 24.16 | 1.42 |
07/05 | 754 | 766 | 750 | 750 | -0.53% | 17,200 | 111億5400万 | -6.02% | 24.06 | 1.41 |