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 | 766 | 769 | 763 | 767 | +0.39% | 14,600 | 223億9773万 | +1.32% | 19.53 | 0.48 |
09/27 | 759 | 766 | 753 | 764 | +0.66% | 19,900 | 223億1012万 | +0.92% | 19.46 | 0.47 |
09/26 | 768 | 768 | 753 | 759 | -2.44% | 69,800 | 221億6411万 | +0.4% | 19.33 | 0.47 |
09/25 | 774 | 778 | 772 | 778 | +0.52% | 246,300 | 227億1894万 | +3.05% | 19.81 | 0.48 |
09/21 | 773 | 776 | 771 | 774 | +0.78% | 60,300 | 226億214万 | +2.52% | 19.71 | 0.48 |
09/20 | 770 | 770 | 767 | 768 | -0.13% | 27,500 | 224億2693万 | +1.86% | 19.56 | 0.48 |
09/19 | 763 | 769 | 761 | 769 | +0.79% | 39,700 | 224億5613万 | +1.99% | 19.58 | 0.48 |
09/18 | 750 | 764 | 750 | 763 | +0.93% | 27,400 | 222億8092万 | +1.19% | 19.43 | 0.47 |
09/14 | 742 | 757 | 742 | 756 | +1.61% | 32,100 | 220億7651万 | +0.27% | 19.25 | 0.47 |
09/13 | 737 | 744 | 737 | 744 | +0.54% | 11,500 | 217億2609万 | -1.46% | 18.95 | 0.46 |
09/12 | 742 | 742 | 734 | 740 | -0.4% | 18,900 | 216億928万 | -2.25% | 18.85 | 0.46 |
09/11 | 740 | 744 | 736 | 743 | +0.13% | 9,500 | 216億9688万 | -1.98% | 18.92 | 0.46 |
09/10 | 740 | 744 | 740 | 742 | -0.27% | 10,000 | 216億6768万 | -2.37% | 18.9 | 0.46 |
09/07 | 743 | 746 | 742 | 744 | -0.27% | 9,500 | 217億2609万 | -2.23% | 18.95 | 0.46 |
09/06 | 746 | 749 | 746 | 746 | -0.8% | 10,200 | 217億8449万 | -2.23% | 19 | 0.46 |
09/05 | 745 | 754 | 745 | 752 | +0.27% | 9,400 | 219億5970万 | -1.57% | 19.15 | 0.47 |
09/04 | 752 | 754 | 750 | 750 | -0.79% | 10,400 | 219億130万 | -1.96% | 19.1 | 0.47 |
09/03 | 758 | 758 | 753 | 756 | -0.4% | 17,100 | 220億7651万 | -1.43% | 19.25 | 0.47 |
08/31 | 765 | 767 | 758 | 759 | -0.91% | 13,300 | 221億6411万 | -1.17% | 19.33 | 0.47 |
08/30 | 768 | 769 | 764 | 766 | +0.26% | 8,200 | 223億6852万 | -0.26% | 19.51 | 0.48 |
08/29 | 758 | 766 | 757 | 764 | +0.79% | 40,400 | 223億1012万 | -0.65% | 19.46 | 0.47 |
08/28 | 760 | 763 | 758 | 758 | -0.52% | 11,500 | 221億3491万 | -1.43% | 19.3 | 0.47 |
08/27 | 757 | 763 | 755 | 762 | +0.66% | 9,600 | 222億5172万 | -1.04% | 19.41 | 0.47 |
08/24 | 758 | 762 | 754 | 757 | +0.53% | 5,200 | 221億571万 | -1.69% | 19.28 | 0.47 |
08/23 | 753 | 756 | 753 | 753 | 0% | 6,200 | 219億8890万 | -2.33% | 19.18 | 0.47 |
08/22 | 740 | 755 | 740 | 753 | +1.76% | 5,500 | 219億8890万 | -2.33% | 19.18 | 0.47 |
08/21 | 747 | 756 | 740 | 740 | -1.33% | 28,500 | 216億928万 | -4.15% | 18.85 | 0.46 |
08/20 | 753 | 759 | 749 | 750 | -1.19% | 8,600 | 219億130万 | -3.1% | 19.1 | 0.47 |
08/17 | 754 | 760 | 753 | 759 | +0.66% | 9,900 | 221億6411万 | -2.06% | 19.33 | 0.47 |
08/16 | 761 | 761 | 750 | 754 | -1.18% | 13,700 | 220億1810万 | -2.58% | 19.2 | 0.47 |
08/15 | 773 | 774 | 760 | 763 | -1.29% | 8,900 | 222億8092万 | -1.55% | 19.43 | 0.47 |
08/14 | 775 | 776 | 769 | 773 | -0.13% | 12,000 | 225億7294万 | -0.13% | 19.69 | 0.48 |
08/13 | 774 | 777 | 767 | 774 | -1.02% | 12,600 | 226億214万 | 0% | 19.71 | 0.48 |
08/10 | 778 | 786 | 776 | 782 | +0.51% | 10,400 | 228億3575万 | +1.16% | 19.92 | 0.49 |
08/09 | 775 | 780 | 775 | 778 | -0.13% | 9,000 | 227億1894万 | +0.91% | 19.81 | 0.48 |
08/08 | 780 | 780 | 774 | 779 | 0% | 12,700 | 227億4815万 | +1.04% | 19.84 | 0.48 |
08/07 | 776 | 779 | 775 | 779 | -0.13% | 12,800 | 227億4815万 | +1.3% | 19.84 | 0.48 |
08/06 | 776 | 783 | 775 | 780 | +0.52% | 12,600 | 227億7735万 | +1.43% | 19.86 | 0.48 |
08/03 | 780 | 780 | 774 | 776 | -0.51% | 5,200 | 226億6054万 | +1.04% | 19.76 | 0.48 |
08/02 | 787 | 787 | 780 | 780 | -0.89% | 8,000 | 227億7735万 | +1.69% | 19.86 | 0.48 |
08/01 | 785 | 787 | 783 | 787 | 0% | 8,500 | 229億8176万 | +2.74% | 20.04 | 0.49 |
07/31 | 777 | 788 | 774 | 787 | +1.29% | 21,800 | 229億8176万 | +2.88% | 20.04 | 0.49 |
07/30 | 778 | 782 | 773 | 777 | +0.52% | 23,900 | 226億8974万 | +1.83% | 19.79 | 0.48 |
07/27 | 779 | 781 | 769 | 773 | -0.51% | 24,100 | 225億7294万 | +1.44% | 19.69 | 0.48 |
07/26 | 780 | 780 | 776 | 777 | +0.52% | 24,400 | 226億8974万 | +1.97% | 19.79 | 0.48 |
07/25 | 779 | 779 | 772 | 773 | -0.26% | 9,100 | 225億7294万 | +1.58% | 19.69 | 0.48 |
07/24 | 777 | 779 | 773 | 775 | 0% | 35,100 | 226億3134万 | +1.97% | 19.74 | 0.48 |
07/23 | 776 | 777 | 772 | 775 | +0.65% | 17,300 | 226億3134万 | +2.11% | 19.74 | 0.48 |
07/20 | 772 | 777 | 764 | 770 | -0.26% | 59,700 | 224億8533万 | +1.45% | 19.61 | 0.48 |
07/19 | 779 | 779 | 770 | 772 | -0.39% | 6,800 | 225億4373万 | +1.85% | 19.66 | 0.48 |
07/18 | 776 | 778 | 769 | 775 | -0.13% | 26,500 | 226億3134万 | +2.24% | 19.74 | 0.48 |
07/17 | 769 | 779 | 768 | 776 | +0.91% | 38,200 | 226億6054万 | +2.37% | 19.76 | 0.48 |
07/13 | 763 | 769 | 755 | 769 | +1.85% | 18,600 | 224億5613万 | +1.59% | 19.58 | 0.48 |
07/12 | 760 | 763 | 752 | 755 | -0.66% | 11,800 | 220億4730万 | -0.26% | 19.23 | 0.47 |
07/11 | 760 | 763 | 753 | 760 | 0% | 9,800 | 221億9331万 | +0.4% | 19.36 | 0.47 |
07/10 | 759 | 766 | 759 | 760 | +0.13% | 29,900 | 221億9331万 | +0.4% | 19.36 | 0.47 |
07/09 | 756 | 760 | 755 | 759 | +0.93% | 10,300 | 221億6411万 | +0.26% | 19.33 | 0.47 |
07/06 | 744 | 754 | 742 | 752 | +1.35% | 18,400 | 219億5970万 | -0.53% | 19.15 | 0.47 |
07/05 | 750 | 750 | 740 | 742 | -1.72% | 12,000 | 216億6768万 | -1.85% | 18.9 | 0.46 |
07/04 | 746 | 758 | 745 | 755 | +0.67% | 13,600 | 220億4730万 | -0.13% | 19.23 | 0.47 |
07/03 | 759 | 760 | 746 | 750 | -1.19% | 21,100 | 219億130万 | -0.66% | 19.1 | 0.47 |
07/02 | 761 | 765 | 758 | 759 | -0.26% | 15,800 | 221億6411万 | +0.53% | 19.33 | 0.47 |
06/29 | 759 | 765 | 752 | 761 | +0.26% | 19,100 | 222億2252万 | +0.79% | 19.38 | 0.47 |
06/28 | 757 | 765 | 748 | 759 | +0.13% | 31,200 | 221億6411万 | +0.53% | 19.33 | 0.47 |
06/27 | 748 | 760 | 745 | 758 | +0.8% | 16,300 | 221億3491万 | +0.4% | 19.3 | 0.47 |
06/26 | 748 | 753 | 747 | 752 | +0.53% | 5,700 | 219億5970万 | -0.4% | 19.15 | 0.47 |
06/25 | 755 | 757 | 747 | 748 | -0.93% | 14,600 | 218億4289万 | -0.93% | 19.05 | 0.46 |
06/22 | 752 | 755 | 749 | 755 | -0.13% | 9,600 | 220億4730万 | 0% | 19.23 | 0.47 |
06/21 | 757 | 758 | 756 | 756 | -0.53% | 7,200 | 220億7651万 | +0.13% | 19.25 | 0.47 |
06/20 | 744 | 760 | 743 | 760 | +1.47% | 13,700 | 221億9331万 | +0.66% | 19.36 | 0.47 |
06/19 | 751 | 755 | 748 | 749 | -0.93% | 26,500 | 218億7209万 | -0.66% | 19.08 | 0.46 |
06/18 | 758 | 758 | 752 | 756 | 0% | 13,100 | 220億7651万 | +0.27% | 19.25 | 0.47 |
06/15 | 761 | 762 | 755 | 756 | -0.92% | 15,100 | 220億7651万 | +0.27% | 19.25 | 0.47 |
06/14 | 760 | 764 | 759 | 763 | -0.52% | 13,100 | 222億8092万 | +1.33% | 19.43 | 0.47 |
06/13 | 769 | 769 | 764 | 767 | -0.13% | 11,800 | 223億9773万 | +1.86% | 19.53 | 0.48 |
06/12 | 759 | 770 | 758 | 768 | +1.19% | 32,300 | 224億2693万 | +2.13% | 19.56 | 0.48 |
06/11 | 758 | 759 | 753 | 759 | 0% | 18,900 | 221億6411万 | +1.07% | 19.33 | 0.47 |
06/08 | 758 | 760 | 756 | 759 | +0.13% | 53,300 | 221億6411万 | +1.07% | 19.33 | 0.47 |
06/07 | 755 | 760 | 754 | 758 | +0.4% | 32,100 | 221億3491万 | +1.07% | 19.3 | 0.47 |
06/06 | 751 | 755 | 749 | 755 | -0.26% | 10,100 | 220億4730万 | +0.8% | 19.23 | 0.47 |
06/05 | 755 | 757 | 743 | 757 | +0.66% | 26,300 | 221億571万 | +1.2% | 19.28 | 0.47 |
06/04 | 745 | 755 | 745 | 752 | +1.08% | 15,900 | 219億5970万 | +0.67% | 19.15 | 0.47 |
06/01 | 741 | 748 | 738 | 744 | +0.13% | 19,300 | 217億2609万 | -0.4% | 18.95 | 0.46 |
05/31 | 744 | 746 | 739 | 743 | 0% | 26,100 | 216億9688万 | -0.4% | 18.92 | 0.46 |
05/30 | 748 | 748 | 741 | 743 | -0.93% | 24,300 | 216億9688万 | -0.4% | 18.92 | 0.46 |
05/29 | 754 | 754 | 746 | 750 | -0.53% | 21,400 | 219億130万 | +0.54% | 19.1 | 0.47 |
05/28 | 755 | 755 | 750 | 754 | -0.13% | 14,600 | 220億1810万 | +1.21% | 19.2 | 0.47 |
05/25 | 758 | 758 | 750 | 755 | -0.53% | 24,200 | 220億4730万 | +1.48% | 19.23 | 0.47 |
05/24 | 750 | 760 | 750 | 759 | +0.53% | 66,500 | 221億6411万 | +2.15% | 19.33 | 0.47 |
05/23 | 753 | 755 | 751 | 755 | +0.27% | 14,300 | 220億4730万 | +1.75% | 19.23 | 0.47 |
05/22 | 751 | 755 | 751 | 753 | -0.13% | 15,200 | 219億8890万 | +1.62% | 19.18 | 0.47 |
05/21 | 752 | 755 | 750 | 754 | +0.13% | 18,500 | 220億1810万 | +1.75% | 19.2 | 0.47 |
05/18 | 751 | 753 | 748 | 753 | +0.53% | 16,700 | 219億8890万 | +1.76% | 19.18 | 0.47 |
05/17 | 746 | 749 | 744 | 749 | +0.67% | 17,200 | 218億7209万 | +1.22% | 19.08 | 0.46 |
05/16 | 740 | 750 | 737 | 744 | +0.27% | 18,800 | 217億2609万 | +0.54% | 18.95 | 0.46 |
05/15 | 746 | 747 | 740 | 742 | -0.8% | 28,500 | 216億6768万 | +0.41% | 18.9 | 0.46 |
05/14 | 750 | 751 | 745 | 748 | -0.13% | 31,000 | 218億4289万 | +1.22% | 19.05 | 0.46 |
05/11 | 748 | 750 | 746 | 749 | -0.4% | 16,300 | 218億7209万 | +1.35% | 19.08 | 0.46 |
05/10 | 747 | 753 | 745 | 752 | +0.53% | 34,000 | 219億5970万 | +1.9% | 19.15 | 0.47 |
05/09 | 750 | 750 | 745 | 748 | -0.13% | 10,200 | 218億4289万 | +1.49% | 19.05 | 0.46 |