株価チャート
2018/05/17～2018/10/09
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 |
|---|
| 2024 | 1/1, 株式分割 1→5 |
| 2018 |
| 10/09 | 311 | 311 | 305 | 305 | -2.18% | 4,000 | 106億9510万 | -0.52% | 9.62 | 0.75 |
| 10/05 | 314 | 314 | 311 | 312 | -0.32% | 11,500 | 109億3324万 | +1.69% | 9.83 | 0.76 |
| 10/04 | 313 | 314 | 312 | 313 | +0.19% | 8,000 | 109億6826万 | +2.02% | 9.86 | 0.77 |
| 10/03 | 312 | 315 | 312 | 313 | -0.57% | 5,000 | 109億4725万 | +1.82% | 9.84 | 0.77 |
| 10/02 | 317 | 317 | 314 | 314 | +1.62% | 8,000 | 110億1028万 | +2.08% | 9.9 | 0.77 |
| 10/01 | 308 | 313 | 308 | 309 | -1.4% | 10,000 | 108億3518万 | +0.78% | 9.74 | 0.76 |
| 09/28 | 318 | 318 | 313 | 314 | +0.77% | 11,000 | 109億8927万 | +2.21% | 9.88 | 0.77 |
| 09/27 | 319 | 319 | 311 | 311 | -2.26% | 22,500 | 109億522万 | +1.43% | 9.81 | 0.76 |
| 09/26 | 318 | 319 | 314 | 319 | +0.19% | 25,500 | 111億5737万 | +3.78% | 10.03 | 0.78 |
| 09/25 | 315 | 318 | 310 | 318 | +0.95% | 47,500 | 111億3636万 | +3.58% | 10.01 | 0.78 |
| 09/21 | 315 | 315 | 311 | 315 | +1.35% | 14,500 | 110億3130万 | +2.94% | 9.92 | 0.77 |
| 09/20 | 316 | 316 | 311 | 311 | -1.52% | 12,500 | 108億8421万 | +1.57% | 9.79 | 0.76 |
| 09/19 | 312 | 316 | 310 | 316 | +3.34% | 22,000 | 110億5231万 | +3.14% | 9.94 | 0.77 |
| 09/18 | 305 | 311 | 304 | 305 | +0.2% | 17,500 | 106億9510万 | -0.2% | 9.62 | 0.75 |
| 09/14 | 302 | 305 | 296 | 305 | +1.6% | 28,500 | 106億7409万 | -0.39% | 9.6 | 0.75 |
| 09/13 | 300 | 300 | 299 | 300 | +0.67% | 9,000 | 105億600万 | -1.96% | 9.45 | 0.73 |
| 09/12 | 299 | 299 | 294 | 298 | -0.13% | 13,000 | 104億3596万 | -2.61% | 9.38 | 0.73 |
| 09/11 | 300 | 301 | 298 | 298 | -0.27% | 12,500 | 104億4996万 | -2.48% | 9.4 | 0.73 |
| 09/10 | 294 | 301 | 294 | 299 | +1.63% | 7,500 | 104億7798万 | -2.22% | 9.42 | 0.73 |
| 09/07 | 296 | 297 | 294 | 294 | -0.61% | 15,500 | 103億988万 | -3.79% | 9.27 | 0.72 |
| 09/06 | 300 | 300 | 296 | 296 | -1.2% | 10,000 | 103億7292万 | -3.2% | 9.33 | 0.73 |
| 09/05 | 300 | 300 | 300 | 300 | -0.33% | 17,000 | 104億9899万 | -2.35% | 9.44 | 0.73 |
| 09/04 | 304 | 304 | 301 | 301 | -1.18% | 11,000 | 105億3401万 | -2.02% | 9.47 | 0.74 |
| 09/03 | 310 | 310 | 304 | 304 | -0.98% | 6,000 | 106億6008万 | -0.85% | 9.59 | 0.75 |
| 08/31 | 308 | 308 | 307 | 307 | -0.84% | 8,000 | 107億6514万 | +0.13% | 9.68 | 0.75 |
| 08/30 | 314 | 314 | 309 | 310 | -1.08% | 17,000 | 108億5620万 | +0.98% | 9.76 | 0.76 |
| 08/29 | 313 | 315 | 309 | 313 | -0.44% | 16,000 | 109億7526万 | +2.08% | 9.87 | 0.77 |
| 08/28 | 314 | 315 | 314 | 315 | +0.25% | 10,500 | 110億2429万 | +2.54% | 9.91 | 0.77 |
| 08/27 | 314 | 314 | 310 | 314 | +1.29% | 18,000 | 109億9628万 | +2.61% | 9.89 | 0.77 |
| 08/24 | 311 | 311 | 310 | 310 | +0.26% | 1,500 | 108億5620万 | +1.31% | 9.76 | 0.76 |
| 08/23 | 307 | 309 | 307 | 309 | -0.96% | 7,500 | 108億2818万 | +1.05% | 9.74 | 0.76 |
| 08/22 | 310 | 313 | 309 | 312 | +1.69% | 20,500 | 109億3324万 | +2.36% | 9.83 | 0.76 |
| 08/21 | 310 | 310 | 307 | 307 | -0.97% | 6,500 | 107億5114万 | +0.66% | 9.67 | 0.75 |
| 08/20 | 311 | 311 | 309 | 310 | -0.32% | 7,000 | 108億5620万 | +1.64% | 9.76 | 0.76 |
| 08/17 | 307 | 311 | 307 | 311 | +1.17% | 7,500 | 108億9122万 | +2.3% | 9.79 | 0.76 |
| 08/16 | 304 | 308 | 304 | 307 | -1.54% | 7,000 | 107億6514万 | +1.12% | 9.68 | 0.75 |
| 08/15 | 312 | 315 | 312 | 312 | +0.32% | 19,000 | 109億3324万 | +2.7% | 9.83 | 0.76 |
| 08/14 | 307 | 311 | 307 | 311 | +1.5% | 18,500 | 108億9822万 | +2.71% | 9.8 | 0.76 |
| 08/13 | 307 | 308 | 301 | 307 | +2.61% | 30,500 | 107億3713万 | +1.19% | 9.65 | 0.75 |
| 08/10 | 300 | 300 | 294 | 299 | -0.47% | 29,000 | 104億6397万 | -1.06% | 9.41 | 0.73 |
| 08/09 | 301 | 302 | 300 | 300 | -0.2% | 13,000 | 105億1300万 | -0.6% | 9.45 | 0.74 |
| 08/08 | 300 | 302 | 300 | 301 | -0.27% | 12,000 | 105億3401万 | -0.4% | 9.47 | 0.74 |
| 08/07 | 303 | 305 | 301 | 302 | -0.33% | 8,000 | 105億6203万 | -0.13% | 9.5 | 0.74 |
| 08/06 | 304 | 305 | 302 | 303 | +0.67% | 8,500 | 105億9705万 | +0.2% | 9.53 | 0.74 |
| 08/03 | 303 | 304 | 301 | 301 | -0.92% | 9,500 | 105億2701万 | -0.46% | 9.47 | 0.74 |
| 08/02 | 306 | 306 | 303 | 303 | +0.13% | 11,000 | 106億2506万 | +0.46% | 9.55 | 0.74 |
| 08/01 | 310 | 310 | 303 | 303 | -2.13% | 33,500 | 106億1106万 | 0% | 9.54 | 0.74 |
| 07/31 | 305 | 310 | 305 | 310 | +1.57% | 4,000 | 108億4219万 | +2.18% | 9.75 | 0.76 |
| 07/30 | 310 | 310 | 304 | 305 | -1.04% | 34,500 | 106億7409万 | +0.59% | 9.6 | 0.75 |
| 07/27 | 307 | 308 | 305 | 308 | +0.39% | 8,000 | 107億8616万 | +1.65% | 9.7 | 0.75 |
| 07/26 | 306 | 307 | 306 | 307 | +0.66% | 13,500 | 107億4413万 | +1.59% | 9.66 | 0.75 |
| 07/25 | 303 | 305 | 303 | 305 | +0.26% | 9,000 | 106億7409万 | +0.93% | 9.6 | 0.75 |
| 07/24 | 304 | 304 | 304 | 304 | +0.46% | 3,000 | 106億4608万 | +0.33% | 9.57 | 0.74 |
| 07/23 | 304 | 304 | 301 | 303 | +0.46% | 7,000 | 105億9705万 | -0.13% | 9.53 | 0.74 |
| 07/20 | 301 | 304 | 301 | 301 | -0.07% | 20,500 | 105億4802万 | -0.59% | 9.48 | 0.74 |
| 07/19 | 301 | 304 | 301 | 301 | -0.53% | 4,500 | 105億5502万 | -0.86% | 9.49 | 0.74 |
| 07/18 | 303 | 304 | 303 | 303 | +0.66% | 11,500 | 106億1106万 | -0.33% | 9.54 | 0.74 |
| 07/17 | 302 | 304 | 301 | 301 | +0.07% | 6,000 | 105億4102万 | -1.31% | 9.48 | 0.74 |
| 07/13 | 301 | 301 | 301 | 301 | +0.13% | 3,000 | 105億3401万 | -1.38% | 9.47 | 0.74 |
| 07/12 | 299 | 301 | 299 | 300 | +0.13% | 3,000 | 105億2000万 | -1.83% | 9.46 | 0.74 |
| 07/11 | 302 | 302 | 300 | 300 | -0.33% | 9,000 | 105億600万 | -2.28% | 9.45 | 0.73 |
| 07/10 | 302 | 302 | 301 | 301 | +0.67% | 14,500 | 105億4102万 | -1.95% | 9.48 | 0.74 |
| 07/09 | 297 | 300 | 297 | 299 | +0.61% | 16,500 | 104億7098万 | -2.61% | 9.42 | 0.73 |
| 07/06 | 294 | 299 | 294 | 297 | -0.54% | 21,500 | 104億794万 | -3.51% | 9.36 | 0.73 |
| 07/05 | 300 | 300 | 298 | 299 | -0.33% | 17,500 | 104億6397万 | -2.99% | 9.41 | 0.73 |
| 07/04 | 300 | 303 | 299 | 300 | -0.2% | 32,000 | 104億9899万 | -2.98% | 9.44 | 0.73 |
| 07/03 | 301 | 303 | 298 | 300 | -0.2% | 36,000 | 105億2000万 | -2.78% | 9.46 | 0.74 |
| 07/02 | 300 | 302 | 300 | 301 | -0.86% | 14,500 | 105億4102万 | -2.59% | 9.48 | 0.74 |
| 06/29 | 307 | 307 | 304 | 304 | -0.98% | 12,000 | 106億3207万 | -2.06% | 9.56 | 0.74 |
| 06/28 | 305 | 309 | 304 | 307 | -0.9% | 8,000 | 107億3713万 | -1.1% | 9.65 | 0.75 |
| 06/27 | 306 | 309 | 306 | 309 | +0.98% | 5,500 | 108億3518万 | -0.51% | 9.74 | 0.76 |
| 06/26 | 311 | 311 | 305 | 306 | +1.26% | 13,000 | 107億3012万 | -1.48% | 9.65 | 0.75 |
| 06/25 | 306 | 306 | 302 | 303 | -1.11% | 7,500 | 105億9705万 | -2.7% | 9.53 | 0.74 |
| 06/22 | 304 | 306 | 303 | 306 | +0.53% | 18,500 | 107億1612万 | -1.92% | 9.64 | 0.75 |
| 06/21 | 305 | 306 | 304 | 304 | -0.26% | 8,500 | 106億6008万 | -2.44% | 9.59 | 0.75 |
| 06/20 | 307 | 308 | 304 | 305 | -1.8% | 19,500 | 106億8810万 | -2.49% | 9.61 | 0.75 |
| 06/19 | 314 | 314 | 311 | 311 | -1.21% | 12,500 | 108億8421万 | -0.7% | 9.79 | 0.76 |
| 06/18 | 315 | 315 | 312 | 315 | +0.77% | 10,500 | 110億1729万 | +0.51% | 9.91 | 0.77 |
| 06/15 | 315 | 315 | 312 | 312 | -0.19% | 10,500 | 109億3324万 | -0.26% | 9.83 | 0.76 |
| 06/14 | 312 | 313 | 311 | 313 | -0.06% | 16,000 | 109億5425万 | +0.26% | 9.85 | 0.77 |
| 06/13 | 315 | 315 | 313 | 313 | -0.7% | 12,500 | 109億6126万 | +0.64% | 9.86 | 0.77 |
| 06/12 | 315 | 316 | 312 | 315 | +0.32% | 19,500 | 110億3830万 | +1.68% | 9.93 | 0.77 |
| 06/11 | 315 | 315 | 313 | 314 | -0.38% | 11,000 | 110億328万 | +1.68% | 9.89 | 0.77 |
| 06/08 | 314 | 316 | 314 | 315 | +0.32% | 23,000 | 110億4530万 | +2.4% | 9.93 | 0.77 |
| 06/07 | 310 | 314 | 310 | 314 | +1.42% | 9,500 | 110億1028万 | +2.75% | 9.9 | 0.77 |
| 06/06 | 312 | 312 | 309 | 310 | -1.34% | 9,000 | 108億5620万 | +1.97% | 9.76 | 0.76 |
| 06/05 | 313 | 314 | 313 | 314 | +0.71% | 7,500 | 110億328万 | +3.7% | 9.89 | 0.77 |
| 06/04 | 312 | 312 | 312 | 312 | +0.97% | 5,000 | 109億2624万 | +3.65% | 9.82 | 0.76 |
| 06/01 | 308 | 310 | 306 | 309 | +0.32% | 21,000 | 108億2118万 | +3% | 9.73 | 0.76 |
| 05/31 | 310 | 310 | 308 | 308 | +0.2% | 9,500 | 107億8616万 | +3.36% | 9.7 | 0.75 |
| 05/30 | 307 | 309 | 307 | 307 | -0.52% | 15,500 | 107億6514万 | +3.5% | 9.68 | 0.75 |
| 05/29 | 313 | 314 | 308 | 309 | -1.53% | 23,000 | 108億2118万 | +4.75% | 9.73 | 0.76 |
| 05/28 | 315 | 315 | 311 | 314 | -0.51% | 26,000 | 109億8927万 | +6.73% | 9.88 | 0.77 |
| 05/25 | 317 | 317 | 315 | 315 | -0.25% | 9,500 | 110億4530万 | +8.01% | 9.93 | 0.77 |
| 05/24 | 316 | 316 | 314 | 316 | +0.13% | 13,000 | 110億7332万 | +8.66% | 9.96 | 0.77 |
| 05/23 | 316 | 317 | 314 | 316 | +0.13% | 15,000 | 110億5931万 | +9.27% | 9.94 | 0.77 |
| 05/22 | 316 | 316 | 314 | 315 | -0.19% | 13,500 | 110億4530万 | +9.9% | 9.93 | 0.77 |
| 05/21 | 316 | 316 | 315 | 316 | +0.06% | 18,000 | 110億6632万 | +10.88% | 9.95 | 0.77 |
| 05/18 | 315 | 317 | 315 | 316 | +0.45% | 10,000 | 110億5931万 | +11.2% | 9.94 | 0.77 |
| 05/17 | 314 | 315 | 312 | 314 | +0.06% | 39,500 | 110億1028万 | +11.49% | 9.9 | 0.77 |
