株価チャート
2018/07/24~2018/12/14
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 |
12/14 | 1,218 | 1,218 | 1,200 | 1,205 | -0.99% | 2,700 | 215億1523万 | -4.59% | 17.81 | 2.11 |
12/13 | 1,208 | 1,230 | 1,208 | 1,217 | +0.75% | 6,600 | 217億2949万 | -4.02% | 17.99 | 2.13 |
12/12 | 1,210 | 1,219 | 1,208 | 1,208 | +0.42% | 2,400 | 215億6880万 | -5.11% | 17.85 | 2.12 |
12/11 | 1,206 | 1,210 | 1,202 | 1,203 | -1.39% | 7,000 | 214億7952万 | -5.87% | 17.78 | 2.11 |
12/10 | 1,235 | 1,246 | 1,220 | 1,220 | -2.79% | 1,400 | 217億8306万 | -4.91% | 18.03 | 2.14 |
12/07 | 1,233 | 1,255 | 1,230 | 1,255 | +1.95% | 500 | 224億798万 | -2.26% | 18.55 | 2.2 |
12/06 | 1,270 | 1,270 | 1,230 | 1,231 | -2.22% | 3,500 | 219億7946万 | -4.05% | 18.19 | 2.16 |
12/05 | 1,286 | 1,286 | 1,259 | 1,259 | -0.94% | 3,200 | 224億7940万 | -1.95% | 18.61 | 2.2 |
12/04 | 1,315 | 1,315 | 1,268 | 1,271 | -3.35% | 3,900 | 226億9366万 | -1.01% | 18.79 | 2.23 |
12/03 | 1,276 | 1,342 | 1,276 | 1,315 | +1.31% | 1,200 | 234億7928万 | +2.49% | 19.44 | 2.3 |
11/30 | 1,299 | 1,299 | 1,282 | 1,298 | +1.25% | 600 | 231億7574万 | +1.25% | 19.18 | 2.27 |
11/29 | 1,284 | 1,284 | 1,282 | 1,282 | +0.08% | 300 | 228億9006万 | -0.08% | 18.95 | 2.25 |
11/28 | 1,280 | 1,289 | 1,280 | 1,281 | +0.23% | 1,000 | 228億7221万 | -0.31% | 18.93 | 2.24 |
11/27 | 1,275 | 1,285 | 1,275 | 1,278 | +0.39% | 1,800 | 228億1864万 | -0.62% | 18.89 | 2.24 |
11/26 | 1,261 | 1,273 | 1,261 | 1,273 | -0.39% | 600 | 227億2937万 | -1.24% | 18.81 | 2.23 |
11/22 | 1,288 | 1,288 | 1,258 | 1,278 | +1.27% | 4,300 | 228億1864万 | -1.01% | 18.89 | 2.24 |
11/21 | 1,260 | 1,266 | 1,219 | 1,262 | -0.63% | 3,400 | 225億3296万 | -2.47% | 18.65 | 2.21 |
11/20 | 1,263 | 1,293 | 1,222 | 1,270 | -1.24% | 2,800 | 226億7580万 | -2.16% | 18.77 | 2.22 |
11/19 | 1,245 | 1,287 | 1,245 | 1,286 | +2.8% | 1,800 | 229億6148万 | -1.08% | 19.01 | 2.25 |
11/16 | 1,265 | 1,266 | 1,251 | 1,251 | -1.18% | 2,100 | 223億3656万 | -3.84% | 18.49 | 2.19 |
11/15 | 1,268 | 1,289 | 1,251 | 1,266 | 0% | 1,500 | 226億438万 | -2.91% | 18.71 | 2.22 |
11/14 | 1,262 | 1,279 | 1,262 | 1,266 | -1.09% | 500 | 226億438万 | -3.06% | 18.71 | 2.22 |
11/13 | 1,307 | 1,307 | 1,280 | 1,280 | -2.29% | 1,100 | 228億5435万 | -2.22% | 18.92 | 2.24 |
11/12 | 1,320 | 1,355 | 1,310 | 1,310 | +0.77% | 5,200 | 233億9000万 | -0.08% | 19.36 | 2.29 |
11/09 | 1,319 | 1,325 | 1,271 | 1,300 | -3.06% | 6,000 | 232億1145万 | -0.91% | 19.21 | 2.28 |
11/08 | 1,324 | 1,381 | 1,324 | 1,341 | -0.3% | 6,800 | 239億4351万 | +2.05% | 19.82 | 2.35 |
11/07 | 1,339 | 1,347 | 1,330 | 1,345 | +0.45% | 3,700 | 240億1493万 | +2.28% | 19.88 | 2.36 |
11/06 | 1,303 | 1,344 | 1,303 | 1,339 | +0.68% | 2,800 | 239億780万 | +1.75% | 19.79 | 2.34 |
11/05 | 1,351 | 1,351 | 1,301 | 1,330 | +8.04% | 11,500 | 237億4710万 | +0.91% | 19.66 | 2.33 |
11/02 | 1,221 | 1,251 | 1,221 | 1,231 | -0.73% | 2,600 | 219億7946万 | -6.74% | 18.19 | 2.16 |
11/01 | 1,259 | 1,259 | 1,224 | 1,240 | -1.51% | 1,400 | 221億4016万 | -6.34% | 18.33 | 2.17 |
10/31 | 1,234 | 1,259 | 1,225 | 1,259 | +1.04% | 2,500 | 224億7940万 | -5.2% | 18.61 | 2.2 |
10/30 | 1,227 | 1,247 | 1,217 | 1,246 | -0.56% | 2,100 | 222億4729万 | -6.32% | 18.42 | 2.18 |
10/29 | 1,269 | 1,280 | 1,251 | 1,253 | -2.19% | 2,800 | 223億7227万 | -6% | 18.52 | 2.19 |
10/26 | 1,316 | 1,316 | 1,281 | 1,281 | -2.73% | 2,000 | 228億7221万 | -4.04% | 18.93 | 2.24 |
10/25 | 1,322 | 1,322 | 1,262 | 1,317 | -2.08% | 7,600 | 235億1499万 | -1.27% | 19.47 | 2.31 |
10/24 | 1,350 | 1,350 | 1,300 | 1,345 | +2.44% | 2,800 | 240億1493万 | +0.98% | 19.88 | 2.36 |
10/23 | 1,338 | 1,350 | 1,301 | 1,313 | -1.8% | 1,900 | 234億4357万 | -0.98% | 19.41 | 2.3 |
10/22 | 1,322 | 1,350 | 1,322 | 1,337 | +1.29% | 2,300 | 238億7209万 | +1.21% | 19.76 | 2.34 |
10/19 | 1,357 | 1,359 | 1,320 | 1,320 | -2.94% | 2,200 | 235億6855万 | +0.38% | 19.51 | 2.31 |
10/18 | 1,379 | 1,379 | 1,340 | 1,360 | +0.07% | 1,400 | 242億8275万 | +3.74% | 20.1 | 2.38 |
10/17 | 1,317 | 1,359 | 1,316 | 1,359 | +3.19% | 4,300 | 242億6490万 | +4.14% | 20.09 | 2.38 |
10/16 | 1,315 | 1,319 | 1,255 | 1,317 | +0.15% | 1,100 | 235億1499万 | +1.31% | 19.47 | 2.31 |
10/15 | 1,360 | 1,360 | 1,295 | 1,315 | -1.13% | 7,900 | 234億7928万 | +1.31% | 19.44 | 2.3 |
10/12 | 1,300 | 1,330 | 1,300 | 1,330 | +0.38% | 1,100 | 237億4710万 | +2.54% | 19.66 | 2.33 |
10/11 | 1,253 | 1,328 | 1,253 | 1,325 | -1.05% | 6,000 | 236億5783万 | +2.32% | 19.58 | 2.32 |
10/10 | 1,329 | 1,340 | 1,329 | 1,339 | +0.75% | 500 | 239億780万 | +3.64% | 19.79 | 2.34 |
10/09 | 1,340 | 1,356 | 1,329 | 1,329 | -0.82% | 1,300 | 237億2925万 | +3.1% | 19.64 | 2.33 |
10/05 | 1,321 | 1,356 | 1,321 | 1,340 | -0.67% | 3,900 | 239億2565万 | +4.2% | 19.81 | 2.35 |
10/04 | 1,351 | 1,378 | 1,336 | 1,349 | -0.15% | 7,300 | 240億8635万 | +5.14% | 19.94 | 2.36 |
10/03 | 1,361 | 1,385 | 1,350 | 1,351 | -2.53% | 2,700 | 241億2206万 | +5.63% | 19.97 | 2.37 |
10/02 | 1,388 | 1,388 | 1,366 | 1,386 | -0.14% | 1,300 | 247億4698万 | +8.71% | 20.48 | 2.43 |
10/01 | 1,349 | 1,393 | 1,349 | 1,388 | +0.65% | 6,700 | 247億8269万 | +9.29% | 20.51 | 2.43 |
09/28 | 1,321 | 1,380 | 1,321 | 1,379 | +4.39% | 12,600 | 246億2200万 | +9.1% | 20.38 | 2.42 |
09/27 | 1,330 | 1,338 | 1,311 | 1,321 | -0.68% | 1,100 | 235億8641万 | +5.01% | 19.52 | 2.32 |
09/26 | 1,318 | 1,330 | 1,317 | 1,330 | +0.38% | 3,700 | 237億4710万 | +6.15% | 19.66 | 2.34 |
09/25 | 1,320 | 1,330 | 1,286 | 1,325 | +1.38% | 12,300 | 236億5783万 | +6.17% | 19.58 | 2.33 |
09/21 | 1,305 | 1,307 | 1,281 | 1,307 | +0.46% | 7,300 | 233億3644万 | +5.15% | 19.32 | 2.3 |
09/20 | 1,248 | 1,301 | 1,248 | 1,301 | +1.8% | 10,400 | 232億2931万 | +4.92% | 19.23 | 2.29 |
09/19 | 1,258 | 1,286 | 1,258 | 1,278 | +1.59% | 9,400 | 228億1864万 | +3.4% | 18.89 | 2.25 |
09/18 | 1,182 | 1,258 | 1,182 | 1,258 | +6.43% | 6,600 | 224億6154万 | +1.94% | 18.59 | 2.21 |
09/14 | 1,197 | 1,200 | 1,182 | 1,182 | -1.25% | 7,500 | 211億457万 | -4.06% | 17.47 | 2.08 |
09/13 | 1,198 | 1,219 | 1,197 | 1,197 | -0.08% | 8,800 | 213億7239万 | -2.92% | 17.69 | 2.1 |
09/12 | 1,202 | 1,229 | 1,198 | 1,198 | -0.25% | 8,500 | 213億9025万 | -2.76% | 17.71 | 2.1 |
09/11 | 1,214 | 1,218 | 1,199 | 1,201 | -0.99% | 8,500 | 214億4381万 | -2.44% | 17.75 | 2.11 |
09/10 | 1,220 | 1,246 | 1,206 | 1,213 | -2.96% | 9,800 | 216億5807万 | -1.38% | 17.93 | 2.13 |
09/07 | 1,241 | 1,269 | 1,240 | 1,250 | -0.87% | 10,900 | 223億1871万 | +1.63% | 18.47 | 2.2 |
09/06 | 1,261 | 1,277 | 1,251 | 1,261 | -1.48% | 7,500 | 225億1511万 | +2.77% | 18.64 | 2.22 |
09/05 | 1,275 | 1,280 | 1,270 | 1,280 | 0% | 2,600 | 228億5435万 | +4.49% | 18.92 | 2.25 |
09/04 | 1,260 | 1,280 | 1,260 | 1,280 | +1.59% | 10,200 | 228億5435万 | +4.66% | 18.92 | 2.25 |
09/03 | 1,260 | 1,260 | 1,259 | 1,260 | 0% | 700 | 224億9725万 | +3.28% | 18.62 | 2.21 |
08/31 | 1,248 | 1,262 | 1,241 | 1,260 | -0.08% | 2,000 | 224億9725万 | +3.53% | 18.62 | 2.21 |
08/30 | 1,256 | 1,261 | 1,232 | 1,261 | +0.4% | 5,000 | 225億1511万 | +3.79% | 18.64 | 2.22 |
08/29 | 1,256 | 1,261 | 1,236 | 1,256 | 0% | 6,800 | 224億2583万 | +3.46% | 18.56 | 2.21 |
08/28 | 1,250 | 1,256 | 1,241 | 1,256 | +0.16% | 3,900 | 224億2583万 | +3.63% | 18.56 | 2.21 |
08/27 | 1,252 | 1,255 | 1,205 | 1,254 | +0.16% | 3,500 | 223億9012万 | +3.72% | 18.53 | 2.2 |
08/24 | 1,249 | 1,252 | 1,229 | 1,252 | +0.32% | 7,500 | 223億5441万 | +3.9% | 18.5 | 2.2 |
08/23 | 1,218 | 1,248 | 1,218 | 1,248 | +2.72% | 5,900 | 222億8300万 | +4% | 18.45 | 2.19 |
08/22 | 1,212 | 1,215 | 1,187 | 1,215 | +0.08% | 2,600 | 216億9378万 | +1.59% | 17.96 | 2.13 |
08/21 | 1,205 | 1,238 | 1,205 | 1,214 | +1.17% | 6,300 | 216億7593万 | +1.85% | 17.94 | 2.13 |
08/20 | 1,194 | 1,205 | 1,194 | 1,200 | +0.59% | 2,200 | 214億2596万 | +1.01% | 17.74 | 2.11 |
08/17 | 1,196 | 1,219 | 1,191 | 1,193 | -2.29% | 1,900 | 213億97万 | +0.76% | 17.63 | 2.1 |
08/16 | 1,208 | 1,221 | 1,204 | 1,221 | -0.08% | 2,400 | 218億91万 | +3.39% | 18.05 | 2.14 |
08/15 | 1,210 | 1,222 | 1,210 | 1,222 | +0.08% | 1,500 | 218億1877万 | +3.91% | 18.06 | 2.15 |
08/14 | 1,190 | 1,221 | 1,190 | 1,221 | +1.75% | 4,200 | 218億91万 | +4.27% | 18.05 | 2.14 |
08/13 | 1,186 | 1,200 | 1,183 | 1,200 | -0.08% | 2,300 | 214億2596万 | +2.92% | 17.74 | 2.11 |
08/10 | 1,202 | 1,202 | 1,183 | 1,201 | +1.61% | 2,100 | 214億4381万 | +3.27% | 17.75 | 2.11 |
08/09 | 1,185 | 1,191 | 1,182 | 1,182 | +0.17% | 1,400 | 211億457万 | +1.98% | 17.47 | 2.08 |
08/08 | 1,172 | 1,198 | 1,172 | 1,180 | +0.77% | 900 | 210億6886万 | +2.08% | 17.44 | 2.07 |
08/07 | 1,173 | 1,198 | 1,171 | 1,171 | -2.5% | 3,400 | 209億816万 | +1.47% | 17.31 | 2.06 |
08/06 | 1,200 | 1,210 | 1,200 | 1,201 | +0.42% | 1,600 | 214億4381万 | +4.43% | 17.75 | 2.11 |
08/03 | 1,200 | 1,207 | 1,196 | 1,196 | -0.91% | 1,200 | 213億5454万 | +4.27% | 17.68 | 2.1 |
08/02 | 1,207 | 1,220 | 1,207 | 1,207 | -1.15% | 300 | 215億5094万 | +5.6% | 17.84 | 2.12 |
08/01 | 1,196 | 1,221 | 1,195 | 1,221 | +1.75% | 2,400 | 218億91万 | +7.2% | 18.05 | 2.14 |
07/31 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 2,100 | 214億2596万 | +5.73% | 17.74 | 2.11 |
07/30 | 1,189 | 1,200 | 1,188 | 1,200 | -0.83% | 3,400 | 214億2596万 | +6.1% | 17.74 | 2.11 |
07/27 | 1,227 | 1,227 | 1,210 | 1,210 | -1.39% | 1,900 | 216億451万 | +7.27% | 17.88 | 2.13 |
07/26 | 1,210 | 1,228 | 1,196 | 1,227 | +1.4% | 2,400 | 219億804万 | +9.16% | 18.13 | 2.16 |
07/25 | 1,220 | 1,220 | 1,186 | 1,210 | +2.2% | 31,000 | 216億451万 | +8.23% | 17.88 | 2.13 |
07/24 | 1,163 | 1,185 | 1,159 | 1,184 | +2.51% | 11,300 | 211億4028万 | +6.38% | 17.5 | 2.08 |