株価チャート
2018/04/23~2018/09/13
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 |
---|
2019 | 7/1, 株式分割 1→1.05 |
2018 |
09/13 | 3,205 | 3,276 | 3,200 | 3,248 | +0.29% | 1,890 | 447億340万 | -1.88% | 13.53 | 0.94 |
09/12 | 3,248 | 3,276 | 3,238 | 3,238 | -1.16% | 3,675 | 445億7230万 | -2.26% | 13.49 | 0.94 |
09/11 | 3,267 | 3,295 | 3,257 | 3,276 | -0.58% | 2,625 | 450億9668万 | -1.23% | 13.64 | 0.95 |
09/10 | 3,271 | 3,329 | 3,271 | 3,295 | +0.87% | 1,890 | 453億5887万 | -0.72% | 13.72 | 0.96 |
09/07 | 3,271 | 3,271 | 3,262 | 3,267 | -0.44% | 840 | 449億6559万 | -1.64% | 13.61 | 0.95 |
09/06 | 3,276 | 3,295 | 3,262 | 3,281 | -1.01% | 3,150 | 451億6223万 | -1.3% | 13.66 | 0.95 |
09/05 | 3,314 | 3,352 | 3,314 | 3,314 | -1.14% | 630 | 456億2106万 | -0.35% | 13.8 | 0.96 |
09/04 | 3,324 | 3,352 | 3,267 | 3,352 | +2.92% | 2,835 | 461億4544万 | +0.76% | 13.96 | 0.97 |
09/03 | 3,300 | 3,300 | 3,257 | 3,257 | -1.72% | 2,730 | 448億3449万 | -2.07% | 13.57 | 0.94 |
08/31 | 3,319 | 3,319 | 3,314 | 3,314 | -0.43% | 525 | 456億2106万 | -0.44% | 13.8 | 0.96 |
08/30 | 3,333 | 3,333 | 3,329 | 3,329 | -0.14% | 630 | 458億1770万 | -0.04% | 13.86 | 0.97 |
08/29 | 3,362 | 3,362 | 3,333 | 3,333 | -0.85% | 3,255 | 458億8325万 | +0.04% | 13.88 | 0.97 |
08/28 | 3,390 | 3,390 | 3,343 | 3,362 | -1.53% | 7,875 | 462億7654万 | +0.87% | 14 | 0.98 |
08/27 | 3,386 | 3,414 | 3,386 | 3,414 | +1.41% | 1,050 | 469億9756万 | +2.5% | 14.22 | 0.99 |
08/24 | 3,319 | 3,367 | 3,319 | 3,367 | +1.43% | 3,255 | 463億4208万 | +1.13% | 14.02 | 0.98 |
08/23 | 3,319 | 3,319 | 3,310 | 3,319 | +0.29% | 1,155 | 456億8661万 | -0.27% | 13.82 | 0.96 |
08/22 | 3,314 | 3,314 | 3,276 | 3,310 | +0.58% | 1,260 | 455億5551万 | -0.61% | 13.78 | 0.96 |
08/21 | 3,290 | 3,290 | 3,281 | 3,290 | -0.72% | 1,155 | 452億9332万 | -1.25% | 13.7 | 0.95 |
08/20 | 3,333 | 3,333 | 3,290 | 3,314 | +0.72% | 525 | 456億2106万 | -0.71% | 13.8 | 0.96 |
08/17 | 3,314 | 3,314 | 3,290 | 3,290 | 0% | 630 | 452億9332万 | -1.6% | 13.7 | 0.95 |
08/16 | 3,305 | 3,305 | 3,290 | 3,290 | -0.58% | 2,310 | 452億9332万 | -1.72% | 13.7 | 0.95 |
08/15 | 3,333 | 3,333 | 3,310 | 3,310 | 0% | 1,050 | 455億5551万 | -1.27% | 13.78 | 0.96 |
08/14 | 3,333 | 3,333 | 3,310 | 3,310 | -0.86% | 1,995 | 455億5551万 | -1.33% | 13.78 | 0.96 |
08/13 | 3,319 | 3,338 | 3,310 | 3,338 | +0.57% | 4,410 | 459億4880万 | -0.59% | 13.9 | 0.97 |
08/10 | 3,324 | 3,324 | 3,319 | 3,319 | -0.14% | 840 | 456億8661万 | -1.16% | 13.82 | 0.96 |
08/09 | 3,329 | 3,333 | 3,324 | 3,324 | -0.57% | 1,050 | 457億5216万 | -1.02% | 13.84 | 0.96 |
08/08 | 3,333 | 3,343 | 3,329 | 3,343 | 0% | 1,995 | 460億1435万 | -0.45% | 13.92 | 0.97 |
08/07 | 3,338 | 3,343 | 3,333 | 3,343 | +0.14% | 4,515 | 460億1435万 | -0.48% | 13.92 | 0.97 |
08/06 | 3,333 | 3,338 | 3,324 | 3,338 | +0.29% | 3,045 | 459億4880万 | -0.62% | 13.9 | 0.97 |
08/03 | 3,343 | 3,343 | 3,329 | 3,329 | -0.14% | 2,625 | 458億1770万 | -0.94% | 13.86 | 0.97 |
08/02 | 3,352 | 3,352 | 3,333 | 3,333 | -0.28% | 1,260 | 458億8325万 | -0.91% | 13.88 | 0.97 |
08/01 | 3,333 | 3,343 | 3,329 | 3,343 | +0.43% | 1,995 | 460億1435万 | -0.75% | 13.92 | 0.97 |
07/31 | 3,338 | 3,338 | 3,329 | 3,329 | -0.29% | 1,785 | 458億1770万 | -1.23% | 13.86 | 0.97 |
07/30 | 3,343 | 3,343 | 3,338 | 3,338 | -0.14% | 1,050 | 459億4880万 | -1.03% | 13.9 | 0.97 |
07/27 | 3,362 | 3,362 | 3,343 | 3,343 | -0.57% | 2,730 | 460億1435万 | -0.92% | 13.92 | 0.97 |
07/26 | 3,362 | 3,367 | 3,352 | 3,362 | +0.14% | 630 | 462億7654万 | -0.42% | 14 | 0.98 |
07/25 | 3,352 | 3,357 | 3,352 | 3,357 | +0.71% | 315 | 462億1099万 | -0.59% | 13.98 | 0.97 |
07/24 | 3,362 | 3,367 | 3,333 | 3,333 | -0.28% | 2,940 | 458億8325万 | -1.29% | 13.88 | 0.97 |
07/23 | 3,343 | 3,343 | 3,343 | 3,343 | -0.43% | 210 | 460億1435万 | -1.1% | 13.92 | 0.97 |
07/20 | 3,362 | 3,367 | 3,343 | 3,357 | +0.14% | 630 | 462億1099万 | -0.73% | 13.98 | 0.97 |
07/19 | 3,362 | 3,362 | 3,352 | 3,352 | -0.56% | 630 | 461億4544万 | -0.96% | 13.96 | 0.97 |
07/18 | 3,448 | 3,448 | 3,338 | 3,371 | -2.21% | 1,050 | 464億763万 | -0.55% | 14.04 | 0.98 |
07/17 | 3,457 | 3,457 | 3,448 | 3,448 | -0.14% | 525 | 474億5639万 | +1.58% | 14.36 | 1 |
07/13 | 3,386 | 3,452 | 3,386 | 3,452 | +1.68% | 735 | 475億2194万 | +1.69% | 14.38 | 1 |
07/12 | 3,457 | 3,457 | 3,395 | 3,395 | +0.14% | 8,820 | 467億3537万 | +0.04% | 14.14 | 0.98 |
07/11 | 3,371 | 3,390 | 3,371 | 3,390 | +0.56% | 945 | 466億6982万 | -0.19% | 14.12 | 0.98 |
07/10 | 3,376 | 3,376 | 3,362 | 3,371 | -0.56% | 1,575 | 464億763万 | -0.87% | 14.04 | 0.98 |
07/09 | 3,333 | 3,390 | 3,333 | 3,390 | +1.71% | 1,365 | 466億6982万 | -0.46% | 14.12 | 0.98 |
07/06 | 3,324 | 3,333 | 3,324 | 3,333 | 0% | 16,380 | 458億8325万 | -2.28% | 13.88 | 0.97 |
07/05 | 3,338 | 3,352 | 3,333 | 3,333 | 0% | 840 | 458億8325万 | -2.48% | 13.88 | 0.97 |
07/04 | 3,333 | 3,333 | 3,333 | 3,333 | -0.43% | 630 | 458億8325万 | -2.65% | 13.88 | 0.97 |
07/03 | 3,352 | 3,362 | 3,333 | 3,348 | -0.28% | 2,415 | 460億7989万 | -2.4% | 13.94 | 0.97 |
07/02 | 3,386 | 3,386 | 3,357 | 3,357 | -0.28% | 735 | 462億1099万 | -2.27% | 13.98 | 0.97 |
06/29 | 3,386 | 3,429 | 3,367 | 3,367 | -1.53% | 4,935 | 463億4208万 | -2.1% | 14.02 | 0.98 |
06/28 | 3,405 | 3,419 | 3,386 | 3,419 | -0.28% | 1,890 | 470億6311万 | -0.64% | 14.24 | 0.99 |
06/27 | 3,414 | 3,433 | 3,414 | 3,429 | +0.84% | 1,575 | 471億9420万 | -0.33% | 14.28 | 0.99 |
06/26 | 3,429 | 3,429 | 3,400 | 3,400 | +0.14% | 1,260 | 468億92万 | -1.16% | 14.16 | 0.99 |
06/25 | 3,381 | 3,429 | 3,381 | 3,395 | +0.42% | 1,155 | 467億3537万 | -1.33% | 14.14 | 0.98 |
06/22 | 3,371 | 3,386 | 3,338 | 3,381 | +0.14% | 2,940 | 465億3873万 | -1.8% | 14.08 | 0.98 |
06/21 | 3,376 | 3,376 | 3,376 | 3,376 | -0.14% | 210 | 464億7318万 | -1.91% | 14.06 | 0.98 |
06/20 | 3,376 | 3,386 | 3,376 | 3,381 | +0.14% | 15,225 | 465億3873万 | -1.8% | 14.08 | 0.98 |
06/19 | 3,400 | 3,414 | 3,376 | 3,376 | -0.56% | 1,050 | 464億7318万 | -2% | 14.06 | 0.98 |
06/18 | 3,400 | 3,400 | 3,395 | 3,395 | -0.42% | 315 | 467億3537万 | -1.53% | 14.14 | 0.98 |
06/15 | 3,452 | 3,452 | 3,410 | 3,410 | -0.56% | 6,300 | 469億3201万 | -1.17% | 14.2 | 0.99 |
06/14 | 3,462 | 3,462 | 3,414 | 3,429 | -1.37% | 2,520 | 471億9420万 | -0.65% | 14.28 | 0.99 |
06/13 | 3,476 | 3,476 | 3,476 | 3,476 | 0% | 420 | 478億4968万 | +0.7% | 14.48 | 1.01 |
06/12 | 3,476 | 3,476 | 3,448 | 3,476 | +0.27% | 1,680 | 478億4968万 | +0.64% | 14.48 | 1.01 |
06/11 | 3,443 | 3,486 | 3,443 | 3,467 | +0.97% | 1,260 | 477億1858万 | +0.31% | 14.44 | 1.01 |
06/08 | 3,443 | 3,443 | 3,433 | 3,433 | -0.41% | 2,730 | 472億5975万 | -0.71% | 14.3 | 1 |
06/07 | 3,438 | 3,467 | 3,438 | 3,448 | -1.23% | 5,355 | 474億5639万 | -0.39% | 14.36 | 1 |
06/06 | 3,490 | 3,490 | 3,486 | 3,490 | -0.14% | 420 | 480億4632万 | +0.76% | 14.54 | 1.01 |
06/05 | 3,524 | 3,533 | 3,495 | 3,495 | -0.81% | 2,310 | 481億1187万 | +0.9% | 14.56 | 1.01 |
06/04 | 3,524 | 3,524 | 3,467 | 3,524 | +0.54% | 3,150 | 485億515万 | +1.7% | 14.68 | 1.02 |
06/01 | 3,490 | 3,505 | 3,476 | 3,505 | +0.41% | 1,365 | 482億4296万 | +1.21% | 14.6 | 1.02 |
05/31 | 3,495 | 3,500 | 3,457 | 3,490 | +0.14% | 1,680 | 480億4632万 | +0.85% | 14.54 | 1.01 |
05/30 | 3,433 | 3,505 | 3,433 | 3,486 | +0.55% | 3,150 | 479億8077万 | +0.74% | 14.52 | 1.01 |
05/29 | 3,505 | 3,505 | 3,433 | 3,467 | +0.41% | 3,780 | 477億1858万 | +0.19% | 14.44 | 1.01 |
05/28 | 3,424 | 3,476 | 3,410 | 3,452 | +1.12% | 1,680 | 475億2194万 | -0.19% | 14.38 | 1 |
05/25 | 3,405 | 3,424 | 3,405 | 3,414 | +0.28% | 525 | 469億9756万 | -1.26% | 14.22 | 0.99 |
05/24 | 3,419 | 3,438 | 3,405 | 3,405 | -0.42% | 1,995 | 468億6646万 | -1.54% | 14.18 | 0.99 |
05/23 | 3,419 | 3,419 | 3,419 | 3,419 | -0.42% | 105 | 470億6311万 | -1.18% | 14.24 | 0.99 |
05/22 | 3,433 | 3,433 | 3,419 | 3,433 | -0.14% | 315 | 472億5975万 | -0.83% | 14.3 | 1 |
05/21 | 3,424 | 3,438 | 3,419 | 3,438 | +1.83% | 4,305 | 473億2530万 | -0.75% | 14.32 | 1 |
05/18 | 3,424 | 3,429 | 3,376 | 3,376 | -0.42% | 4,620 | 464億7318万 | -2.56% | 14.06 | 0.98 |
05/17 | 3,424 | 3,429 | 3,390 | 3,390 | -1.11% | 4,620 | 466億6982万 | -2.29% | 14.12 | 0.98 |
05/16 | 3,433 | 3,433 | 3,429 | 3,429 | -0.41% | 525 | 471億9420万 | -1.36% | 14.28 | 0.99 |
05/15 | 3,476 | 3,476 | 3,443 | 3,443 | -0.14% | 315 | 473億9084万 | -1.04% | 14.34 | 1 |
05/14 | 3,495 | 3,495 | 3,448 | 3,448 | 0% | 735 | 474億5639万 | -1.02% | 14.36 | 1 |
05/11 | 3,443 | 3,467 | 3,443 | 3,448 | -0.14% | 1,365 | 474億5639万 | -1.13% | 14.36 | 1 |
05/10 | 3,505 | 3,505 | 3,405 | 3,452 | -2.03% | 3,150 | 475億2194万 | -1.11% | 14.38 | 1 |
05/09 | 3,490 | 3,524 | 3,429 | 3,524 | +0.27% | 4,305 | 485億515万 | +0.77% | 14.68 | 1.02 |
05/08 | 3,548 | 3,548 | 3,514 | 3,514 | -0.27% | 945 | 483億7406万 | +0.44% | 14.64 | 1.02 |
05/07 | 3,538 | 3,538 | 3,514 | 3,524 | +0.27% | 420 | 485億515万 | +0.68% | 14.68 | 1.02 |
05/02 | 3,552 | 3,552 | 3,471 | 3,514 | 0% | 840 | 483億7406万 | +0.52% | 14.64 | 1.02 |
05/01 | 3,510 | 3,557 | 3,505 | 3,514 | +0.27% | 1,155 | 483億7406万 | +0.64% | 14.64 | 1.02 |
04/27 | 3,552 | 3,552 | 3,505 | 3,505 | -0.41% | 2,940 | 482億4296万 | +0.51% | 14.6 | 1.02 |
04/26 | 3,495 | 3,519 | 3,495 | 3,519 | +1.51% | 1,050 | 484億3960万 | +1.06% | 14.66 | 1.02 |
04/25 | 3,448 | 3,467 | 3,443 | 3,467 | +0.55% | 420 | 477億1858万 | -0.33% | 14.44 | 1.01 |
04/24 | 3,476 | 3,500 | 3,433 | 3,448 | -0.55% | 2,205 | 474億5639万 | -0.82% | 14.36 | 1 |
04/23 | 3,467 | 3,481 | 3,467 | 3,467 | -0.55% | 1,260 | 477億1858万 | -0.33% | 14.44 | 1.01 |