株価チャート
2018/06/29～2018/11/21
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 |
| 11/21 | 846 | 875 | 846 | 874 | +1.04% | 8,600 | 44億9913万 | +2.46% | 11.63 | 3.46 |
| 11/20 | 866 | 866 | 850 | 865 | +0.12% | 7,000 | 44億5280万 | +1.29% | 11.51 | 3.42 |
| 11/19 | 836 | 864 | 832 | 864 | +1.65% | 7,500 | 44億4765万 | +1.17% | 11.49 | 3.42 |
| 11/16 | 850 | 852 | 840 | 850 | 0% | 16,900 | 43億7558万 | -0.47% | 11.31 | 3.36 |
| 11/15 | 854 | 854 | 823 | 850 | +1.31% | 15,100 | 43億7558万 | -0.7% | 11.31 | 3.36 |
| 11/14 | 848 | 850 | 833 | 839 | -0.71% | 4,700 | 43億1896万 | -1.76% | 11.16 | 3.32 |
| 11/13 | 822 | 845 | 814 | 845 | +0.48% | 11,400 | 43億4985万 | -1.29% | 11.24 | 3.34 |
| 11/12 | 841 | 852 | 800 | 841 | -3.33% | 22,800 | 43億2925万 | -1.87% | 11.19 | 3.32 |
| 11/09 | 860 | 893 | 846 | 870 | +1.16% | 28,000 | 44億7854万 | +1.28% | 11.57 | 3.44 |
| 11/08 | 870 | 870 | 855 | 860 | +0.94% | 6,500 | 44億2706万 | -0.12% | 11.44 | 3.4 |
| 11/07 | 860 | 866 | 840 | 852 | -0.93% | 7,800 | 43億8588万 | -1.39% | 11.33 | 3.37 |
| 11/06 | 858 | 860 | 847 | 860 | +2.26% | 11,800 | 44億2706万 | -0.81% | 11.44 | 3.4 |
| 11/05 | 843 | 853 | 821 | 841 | -0.36% | 12,500 | 43億2925万 | -3.33% | 11.19 | 3.32 |
| 11/02 | 834 | 844 | 820 | 844 | +2.18% | 6,100 | 43億4470万 | -3.21% | 11.23 | 3.34 |
| 11/01 | 819 | 826 | 806 | 826 | -0.24% | 8,400 | 42億5204万 | -5.38% | 10.99 | 3.27 |
| 10/31 | 814 | 828 | 814 | 828 | +1.72% | 4,400 | 42億6233万 | -5.26% | 11.01 | 3.27 |
| 10/30 | 760 | 814 | 760 | 814 | +1.12% | 23,600 | 41億9027万 | -6.86% | 10.83 | 3.22 |
| 10/29 | 836 | 837 | 780 | 805 | -2.42% | 17,700 | 41億4394万 | -8% | 10.71 | 3.18 |
| 10/26 | 855 | 855 | 790 | 825 | -2.02% | 18,400 | 42億4689万 | -5.71% | 10.97 | 3.26 |
| 10/25 | 835 | 859 | 821 | 842 | -4.32% | 35,300 | 43億3440万 | -3.77% | 11.2 | 3.33 |
| 10/24 | 880 | 894 | 870 | 880 | -0.68% | 11,900 | 45億3002万 | +0.46% | 11.71 | 3.48 |
| 10/23 | 900 | 912 | 874 | 886 | -1.45% | 11,200 | 45億6090万 | +1.37% | 11.79 | 3.5 |
| 10/22 | 883 | 900 | 875 | 899 | +1.01% | 9,700 | 46億2782万 | +3.33% | 11.96 | 3.55 |
| 10/19 | 865 | 890 | 865 | 890 | +1.48% | 5,200 | 45億8149万 | +2.65% | 11.84 | 3.52 |
| 10/18 | 887 | 891 | 863 | 877 | -1.24% | 10,400 | 45億1457万 | +1.5% | 11.67 | 3.47 |
| 10/17 | 874 | 891 | 874 | 888 | +2.07% | 9,600 | 45億7120万 | +3.02% | 11.81 | 3.51 |
| 10/16 | 876 | 910 | 869 | 870 | -0.68% | 16,500 | 44億7854万 | +1.28% | 11.57 | 3.44 |
| 10/15 | 910 | 912 | 873 | 876 | -0.45% | 31,000 | 45億943万 | +2.34% | 11.65 | 3.46 |
| 10/12 | 806 | 880 | 806 | 880 | +8.51% | 25,800 | 45億3002万 | +3.04% | 11.71 | 3.48 |
| 10/11 | 803 | 840 | 798 | 811 | -7.63% | 58,400 | 41億7482万 | -4.81% | 10.79 | 3.21 |
| 10/10 | 878 | 900 | 861 | 878 | +0.8% | 11,300 | 45億1972万 | +2.93% | 11.68 | 3.47 |
| 10/09 | 887 | 896 | 871 | 871 | -3.44% | 18,700 | 44億8369万 | +2.23% | 11.59 | 3.44 |
| 10/05 | 922 | 929 | 871 | 902 | -3.11% | 26,200 | 46億4327万 | +6.12% | 12 | 3.57 |
| 10/04 | 925 | 949 | 911 | 931 | -0.32% | 19,800 | 47億9255万 | +9.79% | 12.38 | 3.68 |
| 10/03 | 929 | 944 | 911 | 934 | +0.54% | 18,000 | 48億800万 | +10.53% | 12.42 | 3.69 |
| 10/02 | 945 | 953 | 902 | 929 | -0.64% | 37,700 | 47億8226万 | +10.33% | 12.36 | 3.67 |
| 10/01 | 900 | 940 | 896 | 935 | +5.41% | 65,800 | 48億1314万 | +11.44% | 12.44 | 3.7 |
| 09/28 | 878 | 887 | 866 | 887 | +2.78% | 16,800 | 45億6605万 | +6.1% | 11.8 | 3.51 |
| 09/27 | 856 | 880 | 850 | 863 | +1.05% | 18,000 | 44億4250万 | +3.6% | 11.48 | 3.41 |
| 09/26 | 839 | 898 | 839 | 854 | +2.64% | 53,900 | 43億9618万 | +2.89% | 11.36 | 3.38 |
| 09/25 | 824 | 845 | 820 | 832 | +1.59% | 17,200 | 42億8292万 | +0.85% | 11.07 | 3.29 |
| 09/21 | 818 | 830 | 813 | 819 | +0.12% | 18,500 | 42億1600万 | -0.49% | 10.89 | 3.24 |
| 09/20 | 837 | 838 | 818 | 818 | -0.73% | 14,900 | 42億1086万 | -0.24% | 10.88 | 3.23 |
| 09/19 | 859 | 861 | 817 | 824 | -4.41% | 40,000 | 42億4174万 | +0.37% | 10.96 | 3.26 |
| 09/18 | 848 | 866 | 845 | 862 | +4.48% | 28,500 | 44億3736万 | +4.87% | 11.47 | 3.41 |
| 09/14 | 818 | 841 | 818 | 825 | +2.74% | 14,900 | 42億4689万 | +0.24% | 10.97 | 3.26 |
| 09/13 | 801 | 819 | 797 | 803 | -1.59% | 12,500 | 41億3364万 | -2.78% | 10.68 | 3.17 |
| 09/12 | 826 | 826 | 801 | 816 | -1.33% | 8,100 | 42億56万 | -1.69% | 10.85 | 3.23 |
| 09/11 | 824 | 837 | 812 | 827 | +1.22% | 7,100 | 42億5719万 | -0.72% | 11 | 3.27 |
| 09/10 | 807 | 820 | 807 | 817 | +1.24% | 2,300 | 42億571万 | -2.27% | 10.87 | 3.23 |
| 09/07 | 802 | 815 | 780 | 807 | +1% | 26,000 | 41億5423万 | -3.93% | 10.73 | 3.19 |
| 09/06 | 808 | 808 | 799 | 799 | -2.44% | 15,100 | 41億1305万 | -5.44% | 10.63 | 3.16 |
| 09/05 | 839 | 839 | 805 | 819 | -2.5% | 27,000 | 42億1600万 | -3.65% | 10.89 | 3.24 |
| 09/04 | 831 | 841 | 826 | 840 | +0.72% | 8,500 | 43億2411万 | -1.64% | 11.17 | 3.32 |
| 09/03 | 839 | 839 | 815 | 834 | -1.07% | 14,200 | 42億9322万 | -2.68% | 11.09 | 3.3 |
| 08/31 | 827 | 847 | 816 | 843 | +1.44% | 19,400 | 43億3955万 | -2.2% | 11.21 | 3.33 |
| 08/30 | 834 | 839 | 821 | 831 | -1.19% | 21,000 | 42億7778万 | -4.04% | 11.05 | 3.29 |
| 08/29 | 855 | 859 | 823 | 841 | -2.55% | 45,300 | 43億2925万 | -3.44% | 11.19 | 3.32 |
| 08/28 | 872 | 893 | 860 | 863 | -0.35% | 26,000 | 44億4250万 | -1.03% | 11.48 | 3.41 |
| 08/27 | 858 | 873 | 841 | 866 | +1.29% | 22,700 | 44億5795万 | -0.8% | 11.52 | 3.42 |
| 08/24 | 852 | 860 | 827 | 855 | -0.81% | 11,500 | 44億132万 | -2.17% | 11.37 | 3.38 |
| 08/23 | 840 | 874 | 831 | 862 | +5.77% | 52,100 | 44億3736万 | -1.71% | 11.47 | 3.41 |
| 08/22 | 769 | 825 | 758 | 815 | +5.84% | 29,100 | 41億9541万 | -7.49% | 10.84 | 3.22 |
| 08/21 | 753 | 774 | 748 | 770 | +2.8% | 32,100 | 39億6376万 | -13.29% | 10.24 | 3.04 |
| 08/20 | 779 | 779 | 740 | 749 | -3.35% | 48,000 | 38億5566万 | -16.5% | 9.96 | 2.96 |
| 08/17 | 748 | 789 | 738 | 775 | +3.2% | 44,600 | 39億8950万 | -14.65% | 10.31 | 3.06 |
| 08/16 | 807 | 816 | 750 | 751 | -8.64% | 117,000 | 38億6596万 | -18.01% | 9.99 | 2.97 |
| 08/15 | 860 | 860 | 786 | 822 | -3.97% | 111,400 | 42億3145万 | -11.14% | 10.93 | 3.25 |
| 08/14 | 896 | 899 | 830 | 856 | -4.78% | 88,400 | 44億647万 | -7.96% | 11.39 | 3.38 |
| 08/13 | 899 | 903 | 861 | 899 | 0% | 27,200 | 46億2782万 | -3.95% | 11.96 | 3.55 |
| 08/10 | 882 | 900 | 876 | 899 | +1.81% | 21,100 | 46億2782万 | -4.36% | 11.96 | 3.55 |
| 08/09 | 883 | 902 | 870 | 883 | -1.34% | 33,400 | 45億4546万 | -6.16% | 11.75 | 3.49 |
| 08/08 | 905 | 905 | 891 | 895 | -2.08% | 20,800 | 46億723万 | -5.49% | 11.91 | 3.54 |
| 08/07 | 909 | 926 | 897 | 914 | -0.65% | 20,400 | 47億504万 | -4.09% | 12.16 | 3.61 |
| 08/06 | 907 | 922 | 903 | 920 | -0.11% | 21,200 | 47億3593万 | -3.97% | 12.24 | 3.64 |
| 08/03 | 907 | 940 | 897 | 921 | +0.66% | 27,600 | 47億4107万 | -4.66% | 12.25 | 3.64 |
| 08/02 | 920 | 920 | 897 | 915 | -0.54% | 22,400 | 47億1019万 | -5.86% | 12.17 | 3.62 |
| 08/01 | 917 | 931 | 913 | 920 | -0.97% | 19,600 | 47億3593万 | -5.74% | 12.24 | 3.64 |
| 07/31 | 950 | 950 | 912 | 929 | -3.73% | 35,600 | 47億8226万 | -4.91% | 12.36 | 3.67 |
| 07/30 | 951 | 966 | 930 | 965 | +2.22% | 40,300 | 49億6758万 | -1.53% | 12.84 | 3.81 |
| 07/27 | 930 | 973 | 916 | 944 | +0.96% | 43,500 | 48億5947万 | -4.26% | 12.56 | 3.73 |
| 07/26 | 883 | 999 | 883 | 935 | +6.01% | 160,100 | 48億1314万 | -5.94% | 12.44 | 3.7 |
| 07/25 | 870 | 900 | 850 | 882 | +1.26% | 66,700 | 45億4031万 | -11.98% | 11.73 | 3.49 |
| 07/24 | 881 | 888 | 861 | 871 | -2.79% | 105,900 | 44億8369万 | -13.76% | 11.59 | 3.44 |
| 07/23 | 925 | 926 | 885 | 896 | -4.68% | 92,900 | 46億1238万 | -12.41% | 11.92 | 3.54 |
| 07/20 | 952 | 965 | 907 | 940 | -2.79% | 86,400 | 48億3888万 | -8.83% | 12.5 | 3.72 |
| 07/19 | 990 | 1,000 | 965 | 967 | -2.32% | 32,500 | 49億7787万 | -6.84% | 12.86 | 3.82 |
| 07/18 | 985 | 1,003 | 971 | 990 | -0.5% | 28,200 | 50億9627万 | -5.08% | 13.17 | 3.91 |
| 07/17 | 1,035 | 1,035 | 975 | 995 | -2.93% | 50,800 | 51億2201万 | -4.42% | 13.24 | 3.93 |
| 07/13 | 963 | 1,060 | 952 | 1,025 | +6.22% | 98,600 | 52億7644万 | -1.54% | 13.63 | 4.05 |
| 07/12 | 970 | 996 | 943 | 965 | -0.82% | 45,900 | 49億6758万 | -6.67% | 12.84 | 3.81 |
| 07/11 | 935 | 991 | 935 | 973 | +2.64% | 29,000 | 50億876万 | -5.26% | 12.94 | 3.85 |
| 07/10 | 982 | 985 | 933 | 948 | -4.91% | 86,000 | 48億8006万 | -7.15% | 12.61 | 3.75 |
| 07/09 | 985 | 1,010 | 966 | 997 | -0.2% | 27,300 | 51億3230万 | -1.87% | 13.26 | 3.94 |
| 07/06 | 970 | 1,000 | 901 | 999 | +6.05% | 68,700 | 51億4260万 | -1.09% | 13.29 | 3.95 |
| 07/05 | 1,011 | 1,043 | 930 | 942 | -7.37% | 120,900 | 48億4918万 | -6.08% | 12.53 | 3.72 |
| 07/04 | 1,048 | 1,048 | 1,002 | 1,017 | -2.96% | 33,500 | 52億3526万 | +1.8% | 13.53 | 4.02 |
| 07/03 | 1,050 | 1,090 | 1,008 | 1,048 | +1.35% | 46,800 | 53億9484万 | +5.86% | 13.94 | 4.14 |
| 07/02 | 1,133 | 1,175 | 1,024 | 1,034 | -8.9% | 83,800 | 53億2277万 | +5.4% | 13.75 | 4.09 |
| 06/29 | 1,100 | 1,135 | 1,034 | 1,135 | +5.09% | 77,200 | 58億4269万 | +16.77% | 15.1 | 4.49 |
