株価チャート
2018/05/21~2018/10/11
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 |
10/11 | 330 | 359 | 325 | 345 | -3.9% | 3,389,700 | 179億7450万 | +4.55% | 106.88 | 2.45 |
10/10 | 374 | 386 | 357 | 359 | -4.77% | 3,472,000 | 187億390万 | +9.45% | 111.22 | 2.55 |
10/09 | 394 | 417 | 344 | 377 | -4.56% | 9,670,000 | 196億4170万 | +15.64% | 116.8 | 2.68 |
10/05 | 398 | 423 | 382 | 395 | -2.47% | 10,731,000 | 205億7950万 | +22.29% | 122.37 | 2.8 |
10/04 | 366 | 414 | 360 | 405 | +15.71% | 13,617,800 | 211億50万 | +27.36% | 125.47 | 2.87 |
10/03 | 328 | 354 | 321 | 350 | +4.48% | 2,838,300 | 182億3500万 | +11.82% | 108.43 | 2.48 |
10/02 | 353 | 358 | 329 | 335 | -6.94% | 2,957,900 | 174億5350万 | +7.03% | 103.78 | 2.38 |
10/01 | 352 | 365 | 345 | 360 | +6.19% | 2,664,100 | 187億5600万 | +15.38% | 111.53 | 2.55 |
09/28 | 336 | 362 | 330 | 339 | +3.04% | 5,817,700 | 176億6190万 | +10.06% | 105.02 | 2.41 |
09/27 | 342 | 360 | 328 | 329 | -6.8% | 4,170,300 | 171億4090万 | +7.87% | 101.93 | 2.33 |
09/26 | 373 | 384 | 351 | 353 | -8.79% | 3,548,000 | 183億9130万 | +16.89% | 109.36 | 2.5 |
09/25 | 378 | 389 | 353 | 387 | -0.26% | 5,834,400 | 201億6270万 | +30.3% | 119.89 | 2.75 |
09/21 | 386 | 405 | 370 | 388 | -1.02% | 10,094,600 | 202億1480万 | +33.79% | 120.2 | 2.75 |
09/20 | 329 | 403 | 327 | 392 | +21.36% | 23,464,500 | 204億2320万 | +39.01% | 121.44 | 2.78 |
09/19 | 317 | 329 | 315 | 323 | +2.87% | 3,071,000 | 168億2830万 | +18.32% | 100.07 | 2.29 |
09/18 | 306 | 328 | 305 | 314 | 0% | 3,789,600 | 163億5940万 | +17.16% | 97.28 | 2.23 |
09/14 | 299 | 324 | 296 | 314 | +4.67% | 5,374,100 | 163億5940万 | +19.85% | 97.28 | 2.23 |
09/13 | 301 | 304 | 291 | 300 | +2.04% | 3,738,500 | 156億3000万 | +16.73% | 92.94 | 2.13 |
09/12 | 271 | 296 | 269 | 294 | +6.52% | 3,004,300 | 153億1740万 | +16.21% | 91.08 | 2.09 |
09/11 | 279 | 284 | 269 | 276 | +0.36% | 2,327,800 | 143億7960万 | +10.84% | 85.51 | 1.96 |
09/10 | 277 | 296 | 273 | 275 | -2.14% | 5,046,100 | 143億2750万 | +12.24% | 85.2 | 1.95 |
09/07 | 250 | 282 | 247 | 281 | +9.77% | 4,702,800 | 146億4010万 | +16.12% | 87.06 | 1.99 |
09/06 | 240 | 259 | 236 | 256 | +4.92% | 4,179,200 | 133億3760万 | +7.56% | 79.31 | 1.82 |
09/05 | 268 | 271 | 240 | 244 | -9.96% | 7,229,400 | 127億1240万 | +3.83% | 75.59 | 1.73 |
09/04 | 283 | 283 | 267 | 271 | -7.82% | 4,920,700 | 141億1910万 | +16.31% | 83.96 | 1.92 |
09/03 | 303 | 306 | 288 | 294 | +0.34% | 3,871,500 | 153億1740万 | +27.83% | 91.08 | 2.09 |
08/31 | 291 | 295 | 283 | 293 | -3.3% | 4,884,500 | 152億6530万 | +29.65% | 90.77 | 2.08 |
08/30 | 297 | 310 | 291 | 303 | +6.69% | 10,474,200 | 157億8630万 | +36.49% | 93.87 | 2.15 |
08/29 | 290 | 306 | 264 | 284 | +3.65% | 20,471,000 | 147億9640万 | +30.88% | 87.98 | 2.02 |
08/28 | 322 | 330 | 274 | 274 | -22.6% | 16,282,400 | 142億7540万 | +28.64% | 84.89 | 1.94 |
08/27 | 321 | 358 | 310 | 354 | +18% | 18,729,400 | 184億4340万 | +68.57% | 109.67 | 2.51 |
08/24 | 280 | 300 | 276 | 300 | +9.49% | 9,008,600 | 156億3000万 | +47.78% | 92.94 | 2.13 |
08/23 | 266 | 274 | 259 | 274 | +6.2% | 5,892,100 | 142億7540万 | +38.38% | 84.89 | 1.94 |
08/22 | 241 | 258 | 231 | 258 | +2.38% | 4,822,200 | 134億4180万 | +32.31% | 79.93 | 1.83 |
08/21 | 241 | 257 | 237 | 252 | +10.53% | 12,009,700 | 131億2920万 | +31.25% | 78.07 | 1.79 |
08/20 | 217 | 229 | 209 | 228 | +12.32% | 7,686,200 | 118億7880万 | +20.63% | 70.64 | 1.62 |
08/17 | 185 | 210 | 185 | 203 | +9.73% | 2,490,700 | 105億7630万 | +8.56% | 62.89 | 1.44 |
08/16 | 181 | 185 | 180 | 185 | +1.65% | 195,500 | 96億3850万 | 0% | 57.31 | 1.31 |
08/15 | 184 | 186 | 181 | 182 | -1.09% | 222,700 | 94億8220万 | -1.62% | 56.38 | 1.29 |
08/14 | 181 | 185 | 181 | 184 | +1.66% | 141,200 | 95億8640万 | 0% | 57 | 1.31 |
08/13 | 188 | 188 | 181 | 181 | -2.16% | 263,400 | 94億3010万 | -1.09% | 56.07 | 1.28 |
08/10 | 189 | 191 | 183 | 185 | -3.65% | 323,800 | 96億3850万 | +1.09% | 57.31 | 1.31 |
08/09 | 180 | 194 | 179 | 192 | +2.67% | 664,100 | 100億320万 | +5.49% | 59.48 | 1.36 |
08/08 | 188 | 190 | 185 | 187 | +1.08% | 208,900 | 97億4270万 | +3.89% | 57.93 | 1.33 |
08/07 | 191 | 193 | 185 | 185 | -4.15% | 395,400 | 96億3850万 | +2.78% | 57.31 | 1.31 |
08/06 | 189 | 208 | 189 | 193 | +4.32% | 2,579,400 | 100億5530万 | +7.82% | 59.79 | 1.37 |
08/03 | 191 | 193 | 184 | 185 | -3.14% | 274,900 | 96億3850万 | +3.93% | 57.31 | 1.31 |
08/02 | 190 | 192 | 189 | 191 | 0% | 189,900 | 99億5110万 | +7.91% | 59.17 | 1.36 |
08/01 | 192 | 192 | 187 | 191 | -1.04% | 289,000 | 99億5110万 | +8.52% | 59.17 | 1.36 |
07/31 | 190 | 195 | 189 | 193 | +0.52% | 296,000 | 100億5530万 | +10.29% | 59.79 | 1.37 |
07/30 | 188 | 192 | 187 | 192 | +1.59% | 330,100 | 100億320万 | +10.34% | 59.48 | 1.36 |
07/27 | 188 | 190 | 187 | 189 | -0.53% | 254,300 | 98億4690万 | +9.25% | 58.55 | 1.34 |
07/26 | 185 | 190 | 182 | 190 | +4.4% | 364,600 | 98億9900万 | +9.83% | 58.86 | 1.35 |
07/25 | 183 | 185 | 182 | 182 | 0% | 128,200 | 94億8220万 | +5.81% | 56.38 | 1.29 |
07/24 | 185 | 186 | 182 | 182 | -1.62% | 118,700 | 94億8220万 | +5.81% | 56.38 | 1.29 |
07/23 | 183 | 186 | 182 | 185 | +0.54% | 68,800 | 96億3341万 | +7.56% | 57.28 | 1.31 |
07/20 | 187 | 188 | 184 | 184 | -1.08% | 183,600 | 95億8134万 | +6.98% | 56.97 | 1.3 |
07/19 | 184 | 189 | 184 | 186 | +1.09% | 428,200 | 96億8548万 | +7.51% | 57.59 | 1.32 |
07/18 | 179 | 185 | 179 | 184 | +2.79% | 607,800 | 95億8134万 | +6.36% | 56.97 | 1.3 |
07/17 | 177 | 182 | 177 | 179 | +1.7% | 487,200 | 93億2097万 | +3.47% | 55.43 | 1.27 |
07/13 | 167 | 178 | 167 | 176 | +4.14% | 574,000 | 91億6476万 | +1.73% | 54.5 | 1.25 |
07/12 | 166 | 170 | 166 | 169 | 0% | 163,400 | 88億25万 | -2.31% | 52.33 | 1.2 |
07/11 | 168 | 170 | 166 | 169 | +0.6% | 232,800 | 88億25万 | -2.87% | 52.33 | 1.2 |
07/10 | 165 | 170 | 165 | 168 | +0.6% | 207,400 | 87億4818万 | -3.45% | 52.02 | 1.19 |
07/09 | 167 | 171 | 164 | 167 | 0% | 524,000 | 86億9610万 | -4.57% | 51.71 | 1.18 |
07/06 | 156 | 167 | 156 | 167 | +7.05% | 392,500 | 86億9610万 | -5.11% | 51.71 | 1.18 |
07/05 | 163 | 163 | 155 | 156 | -3.11% | 360,500 | 81億2331万 | -11.86% | 48.3 | 1.11 |
07/04 | 165 | 165 | 161 | 161 | -3.01% | 215,600 | 83億8367万 | -9.55% | 49.85 | 1.14 |
07/03 | 165 | 169 | 165 | 166 | -0.6% | 101,500 | 86億4403万 | -7.26% | 51.4 | 1.18 |
07/02 | 167 | 170 | 166 | 167 | -1.18% | 158,700 | 86億9610万 | -7.22% | 51.71 | 1.18 |
06/29 | 164 | 169 | 164 | 169 | +3.05% | 184,000 | 88億25万 | -6.63% | - | 1.24 |
06/28 | 166 | 167 | 163 | 164 | -1.8% | 232,500 | 85億3989万 | -9.89% | - | 1.2 |
06/27 | 169 | 170 | 167 | 167 | -0.6% | 166,800 | 86億9610万 | -8.74% | - | 1.22 |
06/26 | 167 | 170 | 167 | 168 | -0.59% | 218,100 | 87億4818万 | -8.2% | - | 1.23 |
06/25 | 173 | 174 | 168 | 169 | -2.31% | 388,500 | 88億25万 | -8.15% | - | 1.24 |
06/22 | 175 | 175 | 172 | 173 | -1.14% | 399,000 | 90億854万 | -6.49% | - | 1.26 |
06/21 | 179 | 182 | 175 | 175 | -1.69% | 412,700 | 91億1268万 | -5.91% | - | 1.28 |
06/20 | 179 | 182 | 173 | 178 | -1.66% | 1,009,800 | 92億6890万 | -4.3% | - | 1.3 |
06/19 | 185 | 188 | 181 | 181 | -1.63% | 915,700 | 94億2512万 | -3.21% | - | 1.32 |
06/18 | 184 | 184 | 182 | 184 | -0.54% | 200,100 | 95億8134万 | -1.6% | - | 1.34 |
06/15 | 185 | 188 | 184 | 185 | 0% | 430,300 | 96億3341万 | -1.07% | - | 1.35 |
06/14 | 186 | 187 | 185 | 185 | -0.54% | 129,000 | 96億3341万 | -1.6% | - | 1.35 |
06/13 | 185 | 187 | 184 | 186 | +1.09% | 102,000 | 96億8548万 | -1.06% | - | 1.36 |
06/12 | 184 | 186 | 184 | 184 | 0% | 64,700 | 95億8134万 | -2.13% | - | 1.34 |
06/11 | 186 | 186 | 183 | 184 | -1.08% | 165,300 | 95億8134万 | -2.65% | - | 1.34 |
06/08 | 186 | 187 | 185 | 186 | 0% | 108,500 | 96億8548万 | -1.59% | - | 1.36 |
06/07 | 185 | 188 | 184 | 186 | +0.54% | 123,000 | 96億8548万 | -1.59% | - | 1.36 |
06/06 | 185 | 186 | 184 | 185 | 0% | 143,900 | 96億3341万 | -2.12% | - | 1.35 |
06/05 | 188 | 188 | 185 | 185 | -1.07% | 140,200 | 96億3341万 | -2.12% | - | 1.35 |
06/04 | 190 | 191 | 186 | 187 | -0.53% | 474,200 | 97億3755万 | -1.06% | - | 1.37 |
06/01 | 186 | 188 | 185 | 188 | +1.08% | 186,400 | 97億8963万 | -0.53% | - | 1.37 |
05/31 | 187 | 188 | 186 | 186 | 0% | 71,700 | 96億8548万 | -1.06% | - | 1.36 |
05/30 | 185 | 187 | 184 | 186 | -1.06% | 193,200 | 96億8548万 | -1.06% | - | 1.36 |
05/29 | 190 | 191 | 187 | 188 | -2.08% | 253,500 | 97億8963万 | 0% | - | 1.37 |
05/28 | 191 | 192 | 189 | 192 | +1.59% | 210,700 | 99億9792万 | +2.13% | - | 1.4 |
05/25 | 187 | 189 | 186 | 189 | +0.53% | 109,300 | 98億4170万 | +0.53% | - | 1.38 |
05/24 | 185 | 189 | 185 | 188 | +1.62% | 178,500 | 97億8963万 | +0.53% | - | 1.37 |
05/23 | 189 | 189 | 184 | 185 | -2.12% | 413,200 | 96億3341万 | -1.07% | - | 1.35 |
05/22 | 193 | 193 | 189 | 189 | -1.05% | 89,000 | 98億4170万 | +1.07% | - | 1.38 |
05/21 | 187 | 193 | 187 | 191 | +2.14% | 277,100 | 99億4584万 | +2.14% | - | 1.4 |