株価チャート
2018/07/13~2018/12/06
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 |
12/06 | 466 | 469 | 448 | 460 | -1.29% | 15,000 | 15億7596万 | -8.37% | 8.34 | 0.86 |
12/05 | 465 | 479 | 456 | 466 | -0.64% | 16,800 | 15億9651万 | -7.91% | 8.45 | 0.87 |
12/04 | 487 | 496 | 469 | 469 | -3.3% | 15,600 | 16億679万 | -7.68% | 8.5 | 0.87 |
12/03 | 485 | 496 | 479 | 485 | -0.41% | 11,700 | 16億6161万 | -4.9% | 8.79 | 0.9 |
11/30 | 488 | 491 | 477 | 487 | -0.41% | 7,700 | 16億6846万 | -4.7% | 8.83 | 0.91 |
11/29 | 484 | 500 | 484 | 489 | +1.45% | 12,800 | 16億7531万 | -4.86% | 8.86 | 0.91 |
11/28 | 491 | 493 | 479 | 482 | +1.47% | 8,300 | 16億5133万 | -6.95% | 8.74 | 0.9 |
11/27 | 477 | 490 | 469 | 475 | 0% | 23,400 | 16億2735万 | -8.83% | 8.61 | 0.89 |
11/26 | 479 | 479 | 461 | 475 | -0.42% | 15,400 | 16億2735万 | -9.7% | 8.61 | 0.89 |
11/22 | 459 | 486 | 453 | 477 | +3.7% | 19,800 | 16億3420万 | -10% | 8.65 | 0.89 |
11/21 | 457 | 468 | 448 | 460 | -0.43% | 20,000 | 15億7596万 | -13.86% | 8.34 | 0.86 |
11/20 | 463 | 472 | 451 | 462 | -1.7% | 10,700 | 15億8281万 | -14.44% | 8.37 | 0.86 |
11/19 | 460 | 484 | 460 | 470 | +2.17% | 18,400 | 16億1022万 | -13.76% | 8.52 | 0.88 |
11/16 | 482 | 488 | 455 | 460 | -4.17% | 39,400 | 15億7596万 | -16.36% | 8.34 | 0.86 |
11/15 | 482 | 493 | 473 | 480 | -2.04% | 54,300 | 16億4448万 | -13.51% | 8.7 | 0.89 |
11/14 | 492 | 500 | 481 | 490 | -1.21% | 27,500 | 16億7874万 | -12.34% | 8.88 | 0.91 |
11/13 | 507 | 507 | 483 | 496 | -4.62% | 39,400 | 16億9929万 | -12.06% | 8.99 | 0.92 |
11/12 | 529 | 531 | 503 | 520 | -4.94% | 46,900 | 17億8152万 | -8.45% | 9.42 | 0.97 |
11/09 | 555 | 561 | 541 | 547 | -2.84% | 23,600 | 18億7402万 | -4.37% | 9.91 | 1.02 |
11/08 | 569 | 569 | 556 | 563 | +0.72% | 10,400 | 19億2883万 | -2.09% | 10.2 | 1.05 |
11/07 | 567 | 570 | 545 | 559 | -3.12% | 36,500 | 19億1513万 | -3.12% | 10.13 | 1.04 |
11/06 | 579 | 598 | 565 | 577 | -1.7% | 20,000 | 19億7680万 | -0.35% | 10.46 | 1.08 |
11/05 | 580 | 595 | 570 | 587 | +2.26% | 13,200 | 20億1106万 | +1.03% | 10.64 | 1.09 |
11/02 | 537 | 580 | 537 | 574 | +6.1% | 16,800 | 19億6652万 | -1.54% | 10.4 | 1.07 |
11/01 | 551 | 556 | 537 | 541 | -3.22% | 13,800 | 18億5346万 | -7.52% | 9.81 | 1.01 |
10/31 | 529 | 564 | 525 | 559 | +6.88% | 29,300 | 19億1513万 | -4.77% | 10.13 | 1.04 |
10/30 | 497 | 531 | 491 | 523 | +3.16% | 34,400 | 17億9179万 | -11.21% | 9.48 | 0.97 |
10/29 | 513 | 526 | 487 | 507 | -2.5% | 39,600 | 17億3698万 | -14.36% | 9.19 | 0.94 |
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 |