株価チャート
2018/06/08~2018/10/31
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 |
10/31 | 629 | 637 | 628 | 633 | +0.96% | 19,300 | 207億978万 | -2.31% | 9.91 | 0.6 |
10/30 | 610 | 629 | 609 | 627 | +2.79% | 56,100 | 205億1348万 | -3.54% | 9.82 | 0.6 |
10/29 | 600 | 615 | 600 | 610 | +1.84% | 34,300 | 199億5729万 | -6.3% | 9.55 | 0.58 |
10/26 | 608 | 615 | 598 | 599 | -1.48% | 53,700 | 195億9740万 | -8.27% | 9.38 | 0.57 |
10/25 | 624 | 624 | 607 | 608 | -4.55% | 57,500 | 198億9186万 | -7.32% | 9.52 | 0.58 |
10/24 | 623 | 640 | 619 | 637 | +2.58% | 38,300 | 208億4065万 | -3.19% | 9.97 | 0.61 |
10/23 | 625 | 628 | 617 | 621 | -1.74% | 60,500 | 203億1718万 | -5.62% | 9.72 | 0.59 |
10/22 | 632 | 637 | 627 | 632 | +0.16% | 12,700 | 206億7706万 | -3.95% | 9.9 | 0.6 |
10/19 | 628 | 640 | 624 | 631 | -0.47% | 17,900 | 206億4435万 | -4.1% | 9.88 | 0.6 |
10/18 | 637 | 645 | 632 | 634 | -0.16% | 69,000 | 207億4250万 | -3.65% | 9.93 | 0.6 |
10/17 | 634 | 638 | 629 | 635 | +1.11% | 48,600 | 207億7521万 | -3.64% | 9.94 | 0.61 |
10/16 | 626 | 636 | 618 | 628 | +0.64% | 42,900 | 205億4619万 | -4.56% | 9.83 | 0.6 |
10/15 | 641 | 641 | 622 | 624 | -2.65% | 39,800 | 204億1533万 | -5.17% | 9.77 | 0.6 |
10/12 | 645 | 646 | 639 | 641 | -0.77% | 68,100 | 209億7151万 | -2.73% | 10.04 | 0.61 |
10/11 | 650 | 656 | 641 | 646 | -2.86% | 48,100 | 211億3510万 | -1.97% | 10.12 | 0.62 |
10/10 | 681 | 682 | 665 | 665 | -2.49% | 36,800 | 217億5672万 | +0.91% | 10.41 | 0.63 |
10/09 | 687 | 687 | 674 | 682 | -0.73% | 31,600 | 223億1291万 | +3.49% | 10.68 | 0.65 |
10/05 | 693 | 693 | 680 | 687 | -0.58% | 37,800 | 224億7649万 | +4.25% | 10.76 | 0.66 |
10/04 | 686 | 694 | 677 | 691 | +2.22% | 44,900 | 226億736万 | +5.02% | 10.82 | 0.66 |
10/03 | 694 | 694 | 676 | 676 | -1.89% | 21,800 | 221億1660万 | +2.89% | 10.59 | 0.64 |
10/02 | 690 | 697 | 685 | 689 | +0.58% | 53,400 | 225億4192万 | +5.03% | 10.79 | 0.66 |
10/01 | 673 | 690 | 668 | 685 | +1.63% | 30,300 | 224億1106万 | +4.58% | 10.73 | 0.65 |
09/28 | 675 | 687 | 671 | 674 | +0.45% | 56,900 | 220億5117万 | +3.22% | 10.55 | 0.64 |
09/27 | 672 | 680 | 663 | 671 | -0.3% | 59,600 | 219億5302万 | +2.76% | 10.51 | 0.64 |
09/26 | 676 | 677 | 666 | 673 | -0.88% | 46,300 | 220億1845万 | +3.22% | 10.54 | 0.64 |
09/25 | 667 | 679 | 661 | 679 | +3.35% | 60,200 | 222億1476万 | +4.14% | 10.63 | 0.65 |
09/21 | 671 | 671 | 657 | 657 | -0.61% | 86,400 | 214億9498万 | +0.77% | 10.29 | 0.63 |
09/20 | 667 | 667 | 654 | 661 | -0.3% | 22,700 | 216億2585万 | +1.38% | 10.35 | 0.63 |
09/19 | 671 | 671 | 657 | 663 | +0.76% | 44,100 | 216億9129万 | +1.69% | 10.38 | 0.63 |
09/18 | 644 | 678 | 641 | 658 | +2.49% | 90,300 | 215億2770万 | +0.77% | 10.3 | 0.63 |
09/14 | 628 | 644 | 628 | 642 | +1.58% | 51,500 | 210億423万 | -1.68% | 10.05 | 0.61 |
09/13 | 622 | 633 | 622 | 632 | +0.48% | 20,000 | 206億7706万 | -3.51% | 9.9 | 0.6 |
09/12 | 637 | 637 | 624 | 629 | -1.56% | 21,600 | 205億7891万 | -4.41% | 9.85 | 0.6 |
09/11 | 635 | 645 | 635 | 639 | +0.47% | 21,700 | 209億608万 | -3.03% | 10.01 | 0.61 |
09/10 | 626 | 639 | 626 | 636 | +1.6% | 19,700 | 208億793万 | -3.78% | 9.96 | 0.61 |
09/07 | 632 | 632 | 621 | 626 | -1.11% | 15,000 | 204億8076万 | -5.44% | 9.8 | 0.6 |
09/06 | 636 | 638 | 633 | 633 | -0.47% | 16,900 | 207億978万 | -4.38% | 9.91 | 0.6 |
09/05 | 641 | 644 | 635 | 636 | -0.78% | 20,700 | 208億793万 | -4.07% | 9.96 | 0.61 |
09/04 | 652 | 654 | 639 | 641 | -1.69% | 41,200 | 209億7151万 | -3.32% | 10.04 | 0.61 |
09/03 | 670 | 670 | 650 | 652 | -2.83% | 36,100 | 213億3140万 | -1.66% | 10.21 | 0.62 |
08/31 | 668 | 675 | 663 | 671 | +0.3% | 31,100 | 219億5302万 | +1.21% | 10.51 | 0.64 |
08/30 | 669 | 671 | 661 | 669 | 0% | 19,700 | 218億8759万 | +0.9% | 10.48 | 0.64 |
08/29 | 674 | 676 | 667 | 669 | -0.3% | 18,800 | 218億8759万 | +1.06% | 10.48 | 0.64 |
08/28 | 660 | 674 | 660 | 671 | +2.76% | 31,600 | 219億5302万 | +1.51% | 10.51 | 0.64 |
08/27 | 644 | 658 | 644 | 653 | +0.77% | 13,000 | 213億6412万 | -0.91% | 10.23 | 0.62 |
08/24 | 660 | 663 | 645 | 648 | -0.92% | 20,500 | 212億53万 | -1.52% | 10.15 | 0.62 |
08/23 | 661 | 672 | 654 | 654 | -0.61% | 34,700 | 213億9683万 | -0.61% | 10.24 | 0.62 |
08/22 | 656 | 664 | 655 | 658 | +0.3% | 18,500 | 215億2770万 | +0.15% | 10.3 | 0.63 |
08/21 | 666 | 666 | 655 | 656 | -2.38% | 28,100 | 214億6227万 | -0.15% | 10.27 | 0.63 |
08/20 | 669 | 674 | 665 | 672 | +0.15% | 35,500 | 219億8574万 | +2.44% | 10.52 | 0.64 |
08/17 | 665 | 672 | 660 | 671 | +1.82% | 28,000 | 219億5302万 | +2.6% | 10.51 | 0.64 |
08/16 | 664 | 665 | 651 | 659 | -0.9% | 31,600 | 215億6042万 | +1.07% | 10.32 | 0.63 |
08/15 | 670 | 673 | 656 | 665 | -1.48% | 28,400 | 217億5672万 | +2.15% | 10.41 | 0.63 |
08/14 | 666 | 676 | 665 | 675 | +0.6% | 31,100 | 220億8389万 | +4.01% | 10.57 | 0.64 |
08/13 | 700 | 701 | 666 | 671 | -4.01% | 77,000 | 219億5302万 | +3.55% | 10.51 | 0.64 |
08/10 | 680 | 722 | 660 | 699 | +2.04% | 93,600 | 228億6909万 | +8.2% | 10.95 | 0.67 |
08/09 | 671 | 686 | 656 | 685 | +1.78% | 34,100 | 224億1106万 | +6.53% | 10.73 | 0.65 |
08/08 | 677 | 677 | 658 | 673 | 0% | 30,600 | 220億1845万 | +4.99% | 10.54 | 0.64 |
08/07 | 673 | 683 | 658 | 673 | +1.05% | 40,300 | 220億1845万 | +5.32% | 10.54 | 0.64 |
08/06 | 666 | 673 | 663 | 666 | +4.88% | 91,700 | 217億8944万 | +4.55% | 10.43 | 0.64 |
08/03 | 646 | 646 | 635 | 635 | -1.55% | 13,100 | 207億7521万 | -0.16% | 9.94 | 0.61 |
08/02 | 648 | 652 | 645 | 645 | 0% | 13,600 | 211億238万 | +1.42% | 10.1 | 0.62 |
08/01 | 653 | 653 | 637 | 645 | -0.46% | 17,900 | 211億238万 | +1.42% | 10.1 | 0.62 |
07/31 | 654 | 655 | 646 | 648 | -0.77% | 20,000 | 212億53万 | +1.89% | 10.15 | 0.62 |
07/30 | 651 | 659 | 649 | 653 | -0.31% | 22,600 | 213億6412万 | +2.67% | 10.23 | 0.62 |
07/27 | 650 | 658 | 649 | 655 | +0.92% | 16,900 | 214億2955万 | +2.99% | 10.26 | 0.62 |
07/26 | 643 | 649 | 641 | 649 | +1.72% | 21,000 | 212億3325万 | +1.88% | 10.16 | 0.62 |
07/25 | 632 | 640 | 632 | 638 | +0.95% | 12,100 | 208億7336万 | 0% | 9.99 | 0.61 |
07/24 | 645 | 645 | 629 | 632 | -0.47% | 27,000 | 206億7706万 | -1.25% | 9.9 | 0.6 |
07/23 | 634 | 641 | 633 | 635 | +0.16% | 17,200 | 207億7521万 | -1.09% | 9.94 | 0.61 |
07/20 | 639 | 644 | 632 | 634 | -1.09% | 26,300 | 207億4250万 | -1.55% | 9.93 | 0.6 |
07/19 | 641 | 646 | 637 | 641 | 0% | 12,100 | 209億7151万 | -0.77% | 10.04 | 0.61 |
07/18 | 642 | 653 | 640 | 641 | +0.47% | 24,000 | 209億7151万 | -1.23% | 10.04 | 0.61 |
07/17 | 627 | 643 | 627 | 638 | +1.75% | 18,200 | 208億7336万 | -2% | 9.99 | 0.61 |
07/13 | 627 | 632 | 627 | 627 | +0.16% | 12,800 | 205億1348万 | -4.13% | 9.82 | 0.6 |
07/12 | 624 | 630 | 623 | 626 | +0.32% | 13,500 | 204億8076万 | -4.72% | 9.8 | 0.6 |
07/11 | 623 | 629 | 617 | 624 | +0.16% | 29,400 | 204億1533万 | -5.45% | 9.77 | 0.6 |
07/10 | 634 | 642 | 623 | 623 | -2.35% | 34,400 | 203億8261万 | -5.89% | 9.76 | 0.59 |
07/09 | 625 | 640 | 624 | 638 | +1.27% | 39,600 | 208億7336万 | -3.92% | 9.99 | 0.61 |
07/06 | 630 | 632 | 625 | 630 | +0.32% | 21,800 | 206億1163万 | -5.55% | 9.87 | 0.6 |
07/05 | 621 | 633 | 621 | 628 | +1.29% | 24,200 | 205億4619万 | -6.13% | 9.83 | 0.6 |
07/04 | 619 | 626 | 618 | 620 | +0.16% | 36,600 | 202億8446万 | -7.74% | 9.71 | 0.59 |
07/03 | 628 | 631 | 618 | 619 | -1.12% | 59,900 | 202億5174万 | -8.3% | 9.69 | 0.59 |
07/02 | 646 | 647 | 626 | 626 | -2.19% | 53,800 | 204億8076万 | -7.67% | 9.8 | 0.6 |
06/29 | 643 | 645 | 637 | 640 | -0.47% | 29,800 | 209億3880万 | -6.02% | 10.02 | 0.61 |
06/28 | 645 | 650 | 635 | 643 | -0.77% | 33,100 | 210億3695万 | -5.86% | 10.07 | 0.61 |
06/27 | 645 | 651 | 645 | 648 | +0.15% | 23,300 | 212億53万 | -5.4% | 10.15 | 0.62 |
06/26 | 640 | 648 | 638 | 647 | +1.09% | 53,800 | 211億6782万 | -5.82% | 10.13 | 0.62 |
06/25 | 662 | 667 | 637 | 640 | -4.19% | 29,600 | 209億3880万 | -7.11% | 10.02 | 0.61 |
06/22 | 672 | 672 | 660 | 668 | -0.45% | 20,900 | 218億5487万 | -3.33% | 10.46 | 0.64 |
06/21 | 679 | 684 | 669 | 671 | -1.18% | 14,500 | 219億5302万 | -3.03% | 10.51 | 0.64 |
06/20 | 679 | 680 | 668 | 679 | +0.15% | 15,200 | 222億1476万 | -2.02% | 10.63 | 0.65 |
06/19 | 686 | 688 | 671 | 678 | -1.74% | 27,300 | 221億8204万 | -2.16% | 10.62 | 0.65 |
06/18 | 689 | 696 | 683 | 690 | +0.73% | 24,900 | 225億7464万 | -0.58% | 10.8 | 0.66 |
06/15 | 691 | 693 | 682 | 685 | -0.72% | 17,100 | 224億1106万 | -1.15% | 10.73 | 0.65 |
06/14 | 699 | 699 | 687 | 690 | -1.85% | 19,300 | 225億7464万 | -0.58% | 10.8 | 0.66 |
06/13 | 701 | 705 | 698 | 703 | +0.29% | 9,200 | 229億9996万 | +1.3% | 11.01 | 0.67 |
06/12 | 704 | 707 | 699 | 701 | -0.57% | 19,200 | 229億3453万 | +1.01% | 10.98 | 0.67 |
06/11 | 702 | 708 | 702 | 705 | +1.15% | 30,900 | 230億6539万 | +1.73% | 11.04 | 0.67 |
06/08 | 691 | 703 | 691 | 697 | -0.43% | 36,600 | 228億366万 | +0.58% | 10.91 | 0.66 |