株価チャート
2018/06/05~2018/10/26
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 |
10/26 | 565 | 565 | 496 | 520 | -4.59% | 100,400 | 17億8152万 | -12.61% | 9.42 | 0.97 |
10/25 | 562 | 568 | 545 | 545 | -7.94% | 49,500 | 18億6717万 | -9.02% | 9.88 | 1.02 |
10/24 | 582 | 598 | 564 | 592 | +3.5% | 44,200 | 20億2819万 | -1.5% | 10.73 | 1.1 |
10/23 | 577 | 586 | 568 | 572 | -2.39% | 22,900 | 19億5967万 | -4.83% | 10.37 | 1.07 |
10/22 | 583 | 593 | 578 | 586 | +0.69% | 11,300 | 20億763万 | -2.82% | 10.62 | 1.09 |
10/19 | 584 | 592 | 579 | 582 | -0.85% | 13,200 | 19億9393万 | -3.48% | 10.55 | 1.08 |
10/18 | 602 | 602 | 582 | 587 | -2% | 21,300 | 20億1106万 | -2.98% | 10.64 | 1.09 |
10/17 | 585 | 609 | 581 | 599 | +2.04% | 19,500 | 20億5217万 | -1.32% | 10.86 | 1.12 |
10/16 | 589 | 600 | 582 | 587 | -1.01% | 23,900 | 20億1106万 | -3.45% | 10.64 | 1.09 |
10/15 | 589 | 615 | 581 | 593 | +0.85% | 29,500 | 20億3161万 | -2.79% | 10.75 | 1.11 |
10/12 | 575 | 597 | 575 | 588 | +1.38% | 19,300 | 20億1448万 | -4.08% | 10.66 | 1.1 |
10/11 | 582 | 592 | 575 | 580 | -5.23% | 59,800 | 19億8708万 | -5.69% | 10.51 | 1.08 |
10/10 | 597 | 619 | 596 | 612 | +2.51% | 22,200 | 20億9671万 | -1.13% | 11.09 | 1.14 |
10/09 | 611 | 613 | 596 | 597 | -4.78% | 39,100 | 20億4532万 | -4.17% | 10.82 | 1.11 |
10/05 | 612 | 638 | 612 | 627 | +0.8% | 29,900 | 21億4810万 | -0.16% | 11.36 | 1.17 |
10/04 | 612 | 628 | 608 | 622 | +2.98% | 23,200 | 21億3097万 | -1.43% | 11.27 | 1.16 |
10/03 | 610 | 611 | 600 | 604 | -0.98% | 27,000 | 20億6930万 | -4.58% | 10.95 | 1.13 |
10/02 | 629 | 629 | 610 | 610 | -1.45% | 31,600 | 20億8986万 | -4.24% | 11.06 | 1.14 |
10/01 | 634 | 637 | 604 | 619 | -3.43% | 53,000 | 21億2069万 | -3.28% | 11.22 | 1.15 |
09/28 | 624 | 650 | 622 | 641 | +2.72% | 48,500 | 21億9606万 | 0% | 11.62 | 1.19 |
09/27 | 601 | 627 | 600 | 624 | +4% | 52,000 | 21億3782万 | -2.95% | 11.31 | 1.16 |
09/26 | 600 | 610 | 598 | 600 | -0.5% | 34,400 | 20億5560万 | -6.83% | 10.87 | 1.12 |
09/25 | 591 | 624 | 591 | 603 | +1.01% | 33,800 | 20億6587万 | -6.94% | 10.93 | 1.12 |
09/21 | 602 | 602 | 589 | 597 | +0.84% | 26,000 | 20億4532万 | -8.44% | 10.82 | 1.11 |
09/20 | 609 | 610 | 584 | 592 | -2.15% | 55,900 | 20億2819万 | -9.76% | 10.73 | 1.1 |
09/19 | 591 | 622 | 590 | 605 | +1.51% | 80,700 | 20億7273万 | -8.19% | 10.97 | 1.13 |
09/18 | 609 | 609 | 573 | 596 | -2.61% | 71,600 | 20億4189万 | -10.24% | 10.8 | 1.11 |
09/14 | 594 | 628 | 594 | 612 | +1.83% | 40,800 | 20億9671万 | -9.06% | 11.09 | 1.14 |
09/13 | 605 | 605 | 588 | 601 | -0.17% | 27,400 | 20億5902万 | -13.4% | 10.89 | 1.12 |
09/12 | 620 | 623 | 589 | 602 | -4.44% | 58,500 | 20億6245万 | -15.92% | 10.91 | 1.12 |
09/11 | 621 | 630 | 612 | 630 | 0% | 51,300 | 21億5838万 | -14.63% | 11.42 | 1.17 |
09/10 | 630 | 639 | 618 | 630 | -1.1% | 29,600 | 21億5838万 | -16.78% | 11.42 | 1.17 |
09/07 | 644 | 645 | 627 | 637 | -0.47% | 32,200 | 21億8236万 | -18.12% | 11.55 | 1.19 |
09/06 | 654 | 656 | 626 | 640 | -0.78% | 39,700 | 21億9264万 | -19.9% | 11.6 | 1.19 |
09/05 | 655 | 659 | 629 | 645 | -1.83% | 53,700 | 22億977万 | -21.53% | 11.69 | 1.2 |
09/04 | 654 | 673 | 654 | 657 | -2.52% | 79,600 | 22億5088万 | -22.06% | 11.91 | 1.22 |
09/03 | 706 | 706 | 661 | 674 | -5.2% | 61,800 | 23億912万 | -21.99% | 12.22 | 1.26 |
08/31 | 710 | 712 | 694 | 711 | +0.14% | 29,800 | 24億3588万 | -19.75% | 12.89 | 1.33 |
08/30 | 699 | 714 | 697 | 710 | +1.28% | 36,300 | 24億3246万 | -21.63% | 12.87 | 1.32 |
08/29 | 696 | 710 | 678 | 701 | +1.59% | 35,600 | 24億162万 | -24.38% | 12.71 | 1.31 |
08/28 | 718 | 718 | 686 | 690 | -1.85% | 45,700 | 23億6394万 | -27.22% | 12.51 | 1.29 |
08/27 | 686 | 723 | 680 | 703 | +3.99% | 51,000 | 24億847万 | -27.23% | 12.74 | 1.31 |
08/24 | 652 | 688 | 651 | 676 | +3.68% | 40,500 | 23億1597万 | -31.23% | 12.25 | 1.26 |
08/23 | 658 | 667 | 646 | 652 | -3.83% | 60,800 | 22億3375万 | -35% | 11.82 | 1.22 |
08/22 | 663 | 678 | 648 | 678 | +3.35% | 40,200 | 23億2282万 | -33.79% | 12.29 | 1.26 |
08/21 | 686 | 688 | 629 | 656 | -5.75% | 93,300 | 22億4745万 | -37.1% | 11.89 | 1.22 |
08/20 | 722 | 722 | 692 | 696 | -1% | 25,500 | 23億8449万 | -34.65% | 12.61 | 1.3 |
08/17 | 716 | 716 | 684 | 703 | +1.01% | 34,800 | 24億847万 | -35.33% | 12.74 | 1.31 |
08/16 | 692 | 703 | 678 | 696 | +1.75% | 48,700 | 23億8449万 | -37.18% | 12.61 | 1.3 |
08/15 | 737 | 737 | 631 | 684 | -5.39% | 222,800 | 23億4338万 | -39.47% | 12.4 | 1.27 |
08/14 | 785 | 808 | 705 | 723 | -12.89% | 201,500 | 24億7699万 | -37.35% | 13.1 | 1.35 |
08/13 | 830 | 830 | 830 | 830 | -26.55% | 10,600 | 28億4358万 | -29.48% | 15.04 | 1.55 |
08/10 | 1,135 | 1,164 | 1,101 | 1,130 | -0.88% | 28,200 | 38億7138万 | -5.28% | 20.48 | 2.11 |
08/09 | 1,160 | 1,164 | 1,095 | 1,140 | -0.87% | 24,000 | 39億564万 | -4.6% | 20.66 | 2.12 |
08/08 | 1,131 | 1,163 | 1,124 | 1,150 | +2.22% | 17,900 | 39億3990万 | -4.09% | 20.84 | 2.14 |
08/07 | 1,133 | 1,133 | 1,108 | 1,125 | -1.57% | 12,000 | 38億5425万 | -6.56% | 20.39 | 2.1 |
08/06 | 1,162 | 1,162 | 1,132 | 1,143 | -2.39% | 16,000 | 39億1591万 | -5.62% | 20.72 | 2.13 |
08/03 | 1,205 | 1,205 | 1,171 | 1,171 | -2.66% | 14,100 | 40億1184万 | -3.94% | 21.22 | 2.18 |
08/02 | 1,179 | 1,216 | 1,176 | 1,203 | +2.04% | 21,400 | 41億2147万 | -1.88% | 21.8 | 2.24 |
08/01 | 1,171 | 1,179 | 1,156 | 1,179 | -0.25% | 10,200 | 40億3925万 | -4.38% | 21.37 | 2.2 |
07/31 | 1,185 | 1,190 | 1,162 | 1,182 | -2.07% | 29,100 | 40億4953万 | -4.68% | 21.42 | 2.2 |
07/30 | 1,227 | 1,227 | 1,200 | 1,207 | -2.03% | 11,200 | 41億3518万 | -3.44% | 21.88 | 2.25 |
07/27 | 1,236 | 1,245 | 1,219 | 1,232 | -0.32% | 6,100 | 42億2083万 | -2.53% | 22.33 | 2.3 |
07/26 | 1,216 | 1,260 | 1,213 | 1,236 | +1.9% | 17,900 | 42億3453万 | -3.29% | 22.4 | 2.3 |
07/25 | 1,160 | 1,224 | 1,139 | 1,213 | +5.66% | 12,600 | 41億5573万 | -5.82% | 21.99 | 2.26 |
07/24 | 1,150 | 1,176 | 1,136 | 1,148 | +1.59% | 15,100 | 39億3304万 | -11.62% | 20.81 | 2.14 |
07/23 | 1,125 | 1,149 | 1,125 | 1,130 | -3.09% | 20,500 | 38億6290万 | -13.94% | 20.44 | 2.1 |
07/20 | 1,193 | 1,193 | 1,155 | 1,166 | -0.34% | 7,100 | 39億8597万 | -12.26% | 21.09 | 2.17 |
07/19 | 1,175 | 1,182 | 1,170 | 1,170 | -0.34% | 7,300 | 39億9964万 | -12.88% | 21.16 | 2.18 |
07/18 | 1,201 | 1,216 | 1,170 | 1,174 | -2.25% | 19,000 | 40億1331万 | -13.55% | 21.23 | 2.18 |
07/17 | 1,217 | 1,217 | 1,187 | 1,201 | -2.2% | 13,300 | 41億561万 | -12.34% | 21.72 | 2.23 |
07/13 | 1,277 | 1,277 | 1,218 | 1,228 | -1.52% | 9,600 | 41億9791万 | -11.21% | 22.21 | 2.28 |
07/12 | 1,230 | 1,254 | 1,208 | 1,247 | +1.14% | 10,400 | 42億6286万 | -10.22% | 22.55 | 2.32 |
07/11 | 1,255 | 1,265 | 1,224 | 1,233 | -4.05% | 14,100 | 42億1501万 | -11.55% | 22.3 | 2.29 |
07/10 | 1,297 | 1,315 | 1,268 | 1,285 | -0.93% | 15,700 | 43億9277万 | -7.95% | 23.24 | 2.39 |
07/09 | 1,236 | 1,315 | 1,230 | 1,297 | +5.02% | 18,100 | 44億3379万 | -7.09% | 23.46 | 2.41 |
07/06 | 1,206 | 1,235 | 1,186 | 1,235 | +5.02% | 13,600 | 42億2184万 | -11.53% | 22.33 | 2.3 |
07/05 | 1,240 | 1,267 | 1,153 | 1,176 | -5.39% | 33,000 | 40億2015万 | -15.94% | 21.27 | 2.19 |
07/04 | 1,264 | 1,272 | 1,225 | 1,243 | -2.97% | 19,300 | 42億4919万 | -11.53% | 22.48 | 2.31 |
07/03 | 1,288 | 1,333 | 1,270 | 1,281 | -1.16% | 18,700 | 43億7909万 | -8.96% | 23.17 | 2.38 |
07/02 | 1,360 | 1,360 | 1,290 | 1,296 | -2.56% | 11,600 | 44億3037万 | -8.02% | 23.44 | 2.41 |
06/29 | 1,361 | 1,410 | 1,321 | 1,330 | -1.55% | 28,800 | 45億4660万 | -5.74% | 13.98 | 2.69 |
06/28 | 1,383 | 1,390 | 1,316 | 1,351 | -2.81% | 51,200 | 46億1839万 | -4.25% | 14.2 | 2.73 |
06/27 | 1,407 | 1,422 | 1,350 | 1,390 | +3.27% | 29,400 | 47億5171万 | -1.42% | 14.61 | 2.81 |
06/26 | 1,378 | 1,380 | 1,300 | 1,346 | -6.14% | 50,500 | 46億130万 | -4.61% | 14.15 | 2.72 |
06/25 | 1,561 | 1,578 | 1,431 | 1,434 | -8.08% | 67,400 | 49億212万 | +1.34% | 15.07 | 2.9 |
06/22 | 1,625 | 1,640 | 1,551 | 1,560 | -1.27% | 92,500 | 53億3286万 | +10.25% | 16.4 | 3.15 |
06/21 | 1,486 | 1,599 | 1,486 | 1,580 | +5.9% | 42,400 | 53億9601万 | +12.06% | 16.59 | 3.19 |
06/20 | 1,485 | 1,496 | 1,462 | 1,492 | +0.47% | 18,800 | 50億9547万 | +6.27% | 15.67 | 3.01 |
06/19 | 1,501 | 1,522 | 1,480 | 1,485 | -1.2% | 20,500 | 50億7157万 | +6.07% | 15.59 | 3 |
06/18 | 1,504 | 1,527 | 1,470 | 1,503 | -0.53% | 21,800 | 51億3304万 | +7.51% | 15.78 | 3.03 |
06/15 | 1,558 | 1,558 | 1,501 | 1,511 | -0.26% | 16,700 | 51億6036万 | +8.39% | 15.87 | 3.05 |
06/14 | 1,505 | 1,530 | 1,505 | 1,515 | -1.94% | 28,200 | 51億7402万 | +8.14% | 15.91 | 3.06 |
06/13 | 1,487 | 1,568 | 1,487 | 1,545 | +3.83% | 27,300 | 52億7648万 | +9.26% | 16.22 | 3.12 |
06/12 | 1,510 | 1,600 | 1,486 | 1,488 | -2.11% | 126,200 | 50億8181万 | +4.2% | 15.63 | 3 |
06/11 | 1,381 | 1,606 | 1,381 | 1,520 | +10.3% | 165,400 | 51億9110万 | +5.26% | 15.96 | 3.07 |
06/08 | 1,355 | 1,384 | 1,350 | 1,378 | +0.29% | 21,700 | 47億614万 | -5.55% | 14.47 | 2.78 |
06/07 | 1,290 | 1,388 | 1,282 | 1,374 | +6.1% | 27,100 | 46億9248万 | -7.1% | 14.43 | 2.77 |
06/06 | 1,288 | 1,314 | 1,263 | 1,295 | +1.57% | 17,000 | 44億2268万 | -13.67% | 13.6 | 2.61 |
06/05 | 1,288 | 1,291 | 1,270 | 1,275 | -1.39% | 22,100 | 43億5438万 | -16.28% | 13.39 | 2.57 |