株価チャート
2018/05/09~2018/09/28
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 |
---|
2018 |
09/28 | 303 | 321 | 303 | 316 | -6.23% | 224,800 | 23億5255万 | -9.46% | - | 2.14 |
09/27 | 344 | 345 | 337 | 337 | -1.46% | 23,300 | 25億889万 | -3.71% | - | 2.28 |
09/26 | 339 | 345 | 325 | 342 | +2.09% | 85,300 | 25億4612万 | -2.01% | - | 2.31 |
09/25 | 344 | 349 | 334 | 335 | -4.01% | 99,200 | 24億9400万 | -3.74% | - | 2.27 |
09/21 | 355 | 361 | 346 | 349 | -1.69% | 47,700 | 25億9823万 | +0.29% | - | 2.36 |
09/20 | 352 | 372 | 352 | 355 | +0.57% | 88,300 | 26億4290万 | +2.31% | - | 2.4 |
09/19 | 353 | 356 | 348 | 353 | -0.84% | 24,900 | 26億2801万 | +2.32% | - | 2.39 |
09/18 | 360 | 360 | 353 | 356 | -1.11% | 34,000 | 26億5034万 | +3.79% | - | 2.41 |
09/14 | 348 | 364 | 347 | 360 | +5.88% | 49,500 | 26億8012万 | +5.57% | - | 2.43 |
09/13 | 340 | 342 | 336 | 340 | -1.16% | 26,600 | 25億3123万 | +0.29% | - | 2.3 |
09/12 | 356 | 357 | 342 | 344 | -3.37% | 41,700 | 25億6101万 | +1.78% | - | 2.33 |
09/11 | 369 | 375 | 356 | 356 | -3.52% | 40,400 | 26億5034万 | +5.33% | - | 2.41 |
09/10 | 375 | 375 | 369 | 369 | 0% | 49,900 | 27億4713万 | +9.82% | - | 2.5 |
09/07 | 364 | 374 | 361 | 369 | +1.37% | 54,300 | 27億4713万 | +10.48% | - | 2.5 |
09/06 | 359 | 367 | 357 | 364 | +1.39% | 46,900 | 27億990万 | +9.64% | - | 2.46 |
09/05 | 353 | 359 | 352 | 359 | 0% | 23,400 | 26億7268万 | +8.46% | - | 2.43 |
09/04 | 352 | 363 | 344 | 359 | +1.99% | 66,400 | 26億7268万 | +8.79% | - | 2.43 |
09/03 | 359 | 359 | 350 | 352 | -0.28% | 37,800 | 26億2056万 | +7.32% | - | 2.38 |
08/31 | 356 | 356 | 342 | 353 | -0.84% | 75,500 | 26億2801万 | +7.95% | - | 2.39 |
08/30 | 360 | 374 | 352 | 356 | -4.04% | 280,500 | 26億5034万 | +9.54% | - | 2.41 |
08/29 | 337 | 408 | 337 | 371 | +9.44% | 1,633,800 | 27億6202万 | +14.51% | - | 2.51 |
08/28 | 339 | 340 | 332 | 339 | 0% | 34,400 | 25億2378万 | +5.28% | - | 2.29 |
08/27 | 327 | 339 | 327 | 339 | +3.67% | 44,600 | 25億2378万 | +5.61% | - | 2.29 |
08/24 | 326 | 331 | 325 | 327 | +0.31% | 32,100 | 24億3444万 | +2.19% | - | 2.21 |
08/23 | 327 | 336 | 325 | 326 | -0.91% | 49,500 | 24億2700万 | +1.88% | - | 2.2 |
08/22 | 324 | 329 | 322 | 329 | +0.61% | 35,400 | 24億4933万 | +2.81% | - | 2.22 |
08/21 | 322 | 327 | 320 | 327 | +0.62% | 25,800 | 24億3444万 | +2.19% | - | 2.21 |
08/20 | 324 | 325 | 317 | 325 | +1.88% | 41,200 | 24億1956万 | +1.88% | - | 2.2 |
08/17 | 321 | 321 | 317 | 319 | +0.95% | 19,700 | 23億7489万 | 0% | - | 2.16 |
08/16 | 310 | 326 | 310 | 316 | +0.96% | 66,000 | 23億5255万 | -0.94% | - | 2.14 |
08/15 | 308 | 321 | 306 | 313 | +3.3% | 82,300 | 23億3022万 | -1.88% | - | 2.12 |
08/14 | 309 | 310 | 300 | 303 | -1.3% | 64,800 | 22億5577万 | -5.02% | - | 2.05 |
08/13 | 316 | 317 | 303 | 307 | -2.85% | 68,300 | 22億8555万 | -4.06% | - | 2.08 |
08/10 | 322 | 331 | 314 | 316 | -2.17% | 82,700 | 23億5255万 | -1.25% | - | 2.14 |
08/09 | 325 | 325 | 322 | 323 | 0% | 4,300 | 24億467万 | +1.25% | - | 2.18 |
08/08 | 322 | 325 | 318 | 323 | +0.31% | 26,300 | 24億467万 | +1.25% | - | 2.18 |
08/07 | 318 | 322 | 316 | 322 | +0.63% | 36,400 | 23億9722万 | +0.94% | - | 2.18 |
08/06 | 318 | 322 | 318 | 320 | +0.95% | 20,500 | 23億8233万 | +0.31% | - | 2.16 |
08/03 | 328 | 328 | 317 | 317 | -4.52% | 44,700 | 23億6000万 | -0.63% | - | 2.14 |
08/02 | 325 | 332 | 320 | 332 | +2.15% | 63,100 | 24億7167万 | +3.75% | - | 2.25 |
08/01 | 317 | 327 | 316 | 325 | +2.2% | 58,200 | 24億1956万 | +1.56% | - | 2.2 |
07/31 | 315 | 322 | 314 | 318 | +0.32% | 43,700 | 23億6744万 | -0.93% | - | 2.15 |
07/30 | 323 | 324 | 317 | 317 | -1.55% | 32,200 | 23億6000万 | -1.55% | - | 2.14 |
07/27 | 325 | 326 | 320 | 322 | -0.92% | 57,400 | 23億9722万 | -0.31% | - | 2.18 |
07/26 | 322 | 336 | 321 | 325 | +0.31% | 66,300 | 24億1956万 | 0% | - | 2.2 |
07/25 | 322 | 328 | 319 | 324 | +0.62% | 32,200 | 24億1211万 | -0.92% | - | 2.19 |
07/24 | 311 | 326 | 311 | 322 | +3.21% | 73,100 | 23億9722万 | -2.42% | - | 2.18 |
07/23 | 314 | 315 | 309 | 312 | -1.27% | 39,800 | 23億2277万 | -6.59% | - | 2.11 |
07/20 | 316 | 320 | 315 | 316 | -0.63% | 65,200 | 23億5255万 | -6.51% | - | 2.14 |
07/19 | 326 | 326 | 318 | 318 | -2.45% | 75,500 | 23億6744万 | -6.74% | - | 2.15 |
07/18 | 321 | 330 | 321 | 326 | +2.52% | 53,000 | 24億2700万 | -5.78% | - | 2.2 |
07/17 | 319 | 324 | 317 | 318 | -1.24% | 60,100 | 23億6744万 | -8.62% | - | 2.15 |
07/13 | 313 | 325 | 311 | 322 | +2.88% | 63,200 | 23億9722万 | -8% | - | 2.18 |
07/12 | 312 | 319 | 307 | 313 | -0.95% | 49,700 | 23億3022万 | -11.08% | - | 2.12 |
07/11 | 320 | 320 | 313 | 316 | -1.86% | 22,400 | 23億5255万 | -10.73% | - | 2.14 |
07/10 | 318 | 324 | 318 | 322 | +1.58% | 53,800 | 23億9722万 | -9.55% | - | 2.18 |
07/09 | 311 | 321 | 310 | 317 | +2.92% | 52,600 | 23億6000万 | -11.2% | - | 2.14 |
07/06 | 308 | 315 | 305 | 308 | +0.98% | 78,600 | 22億9299万 | -14.21% | - | 2.08 |
07/05 | 316 | 321 | 305 | 305 | -3.79% | 117,600 | 22億7066万 | -15.51% | - | 2.06 |
07/04 | 319 | 320 | 315 | 317 | -1.25% | 44,800 | 23億6000万 | -12.91% | - | 2.14 |
07/03 | 320 | 326 | 316 | 321 | +0.31% | 94,900 | 23億8978万 | -12.3% | - | 2.17 |
07/02 | 332 | 336 | 319 | 320 | -2.74% | 77,800 | 23億8233万 | -13.04% | - | 2.16 |
06/29 | 328 | 333 | 326 | 329 | +0.61% | 47,900 | 24億4933万 | -11.32% | - | 2.22 |
06/28 | 338 | 338 | 324 | 327 | -2.97% | 179,800 | 24億3444万 | -12.57% | - | 2.21 |
06/27 | 359 | 363 | 337 | 337 | -1.75% | 232,900 | 25億889万 | -10.37% | - | 2.28 |
06/26 | 340 | 347 | 335 | 343 | -0.58% | 107,800 | 25億5356万 | -9.02% | - | 2.32 |
06/25 | 359 | 365 | 344 | 345 | -4.43% | 158,800 | 25億6845万 | -8.73% | - | 2.33 |
06/22 | 367 | 370 | 360 | 361 | -2.43% | 101,800 | 26億8757万 | -4.5% | - | 2.44 |
06/21 | 367 | 377 | 361 | 370 | 0% | 139,400 | 27億5457万 | -2.12% | - | 2.5 |
06/20 | 376 | 384 | 352 | 370 | -3.39% | 487,400 | 27億5457万 | -2.12% | - | 2.5 |
06/19 | 417 | 421 | 379 | 383 | -9.88% | 541,900 | 28億5135万 | +1.59% | - | 2.59 |
06/18 | 401 | 431 | 394 | 425 | +3.66% | 714,600 | 31億6404万 | +13.03% | - | 2.87 |
06/15 | 402 | 424 | 390 | 410 | +2.24% | 824,600 | 30億5236万 | +9.92% | - | 2.77 |
06/14 | 434 | 437 | 400 | 401 | -8.24% | 1,472,300 | 29億8536万 | +7.8% | - | 2.71 |
06/13 | 382 | 460 | 377 | 437 | +14.7% | 6,289,200 | 32億5337万 | +17.79% | - | 2.96 |
06/12 | 366 | 382 | 366 | 381 | +3.81% | 42,900 | 28億3646万 | +3.53% | - | 2.58 |
06/11 | 368 | 371 | 363 | 367 | -0.27% | 38,700 | 27億3224万 | -0.27% | - | 2.48 |
06/08 | 380 | 403 | 365 | 368 | -1.08% | 438,900 | 27億3968万 | 0% | - | 2.49 |
06/07 | 359 | 374 | 358 | 372 | +4.49% | 52,500 | 27億6946万 | +1.09% | - | 2.52 |
06/06 | 358 | 361 | 350 | 356 | -1.39% | 88,300 | 26億5034万 | -3.26% | - | 2.41 |
06/05 | 364 | 368 | 360 | 361 | -0.82% | 64,700 | 26億8757万 | -1.9% | - | 2.44 |
06/04 | 365 | 368 | 359 | 364 | +0.83% | 48,100 | 27億990万 | -0.82% | - | 2.46 |
06/01 | 362 | 368 | 350 | 361 | -1.37% | 95,000 | 26億8757万 | -1.63% | - | 2.44 |
05/31 | 371 | 375 | 360 | 366 | -0.54% | 69,300 | 27億2479万 | -0.27% | - | 2.48 |
05/30 | 385 | 387 | 368 | 368 | -5.15% | 91,100 | 27億3968万 | +0.27% | - | 2.49 |
05/29 | 392 | 393 | 371 | 388 | -1.27% | 195,200 | 28億8858万 | +5.72% | - | 2.62 |
05/28 | 392 | 396 | 384 | 393 | -3.68% | 249,600 | 29億2580万 | +7.38% | - | 2.66 |
05/25 | 366 | 415 | 361 | 408 | +9.68% | 1,215,000 | 30億3747万 | +11.78% | - | 2.76 |
05/24 | 358 | 372 | 356 | 372 | +3.62% | 60,500 | 27億6946万 | +2.48% | - | 2.52 |
05/23 | 360 | 362 | 355 | 359 | -0.28% | 15,200 | 26億7268万 | -0.83% | - | 2.43 |
05/22 | 361 | 362 | 354 | 360 | +0.28% | 22,600 | 26億8012万 | -0.55% | - | 2.43 |
05/21 | 358 | 365 | 357 | 359 | -0.83% | 36,800 | 26億7268万 | -0.55% | - | 2.43 |
05/18 | 361 | 362 | 354 | 362 | +0.84% | 13,400 | 26億9501万 | +0.56% | - | 2.45 |
05/17 | 350 | 360 | 350 | 359 | +2.87% | 27,300 | 26億7268万 | -0.28% | - | 2.43 |
05/16 | 351 | 354 | 348 | 349 | -1.13% | 46,900 | 25億9823万 | -2.79% | - | 2.36 |
05/15 | 357 | 362 | 352 | 353 | -1.67% | 42,900 | 26億2801万 | -1.94% | - | 2.39 |
05/14 | 370 | 370 | 358 | 359 | -1.91% | 45,300 | 26億7268万 | -0.28% | - | 2.43 |
05/11 | 375 | 375 | 366 | 366 | -2.66% | 22,400 | 27億2479万 | +1.67% | - | 2.48 |
05/10 | 377 | 377 | 368 | 376 | +0.27% | 14,600 | 27億9924万 | +4.44% | - | 2.54 |
05/09 | 367 | 381 | 366 | 375 | +2.18% | 49,900 | 27億9180万 | +4.17% | - | 2.54 |