株価チャート
2018/05/07~2018/09/26
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 |
09/26 | 285 | 288 | 284 | 287 | +0.7% | 6,200 | 64億2880万 | +0.7% | 68.29 | 0.5 |
09/25 | 290 | 290 | 283 | 285 | 0% | 39,200 | 63億8400万 | +0.35% | 67.81 | 0.5 |
09/21 | 282 | 285 | 282 | 285 | +1.06% | 78,400 | 63億8400万 | +0.35% | 67.81 | 0.5 |
09/20 | 284 | 285 | 280 | 282 | -0.7% | 46,200 | 63億1680万 | -0.35% | 67.1 | 0.49 |
09/19 | 281 | 285 | 280 | 284 | +1.07% | 30,000 | 63億6160万 | +0.35% | 67.58 | 0.49 |
09/18 | 280 | 284 | 280 | 281 | +0.72% | 4,900 | 62億9440万 | -0.71% | 66.86 | 0.49 |
09/14 | 281 | 283 | 278 | 279 | -0.71% | 8,000 | 62億4960万 | -1.41% | 66.39 | 0.49 |
09/13 | 275 | 281 | 273 | 281 | +1.08% | 8,600 | 62億9440万 | -0.71% | 66.86 | 0.49 |
09/12 | 281 | 283 | 272 | 278 | -1.07% | 16,700 | 62億2720万 | -1.77% | 66.15 | 0.48 |
09/11 | 283 | 283 | 281 | 281 | -0.71% | 7,500 | 62億9440万 | -0.71% | 66.86 | 0.49 |
09/10 | 283 | 284 | 281 | 283 | -0.35% | 4,400 | 63億3920万 | 0% | 67.34 | 0.49 |
09/07 | 284 | 285 | 281 | 284 | -0.35% | 7,500 | 63億6160万 | +0.35% | 67.58 | 0.49 |
09/06 | 285 | 285 | 281 | 285 | 0% | 13,500 | 63億8400万 | +0.71% | 67.81 | 0.5 |
09/05 | 290 | 291 | 281 | 285 | -2.06% | 9,300 | 63億8400万 | +0.71% | 67.81 | 0.5 |
09/04 | 293 | 293 | 291 | 291 | -0.68% | 2,900 | 65億1840万 | +2.83% | 69.24 | 0.51 |
09/03 | 295 | 295 | 292 | 293 | -1.01% | 6,400 | 65億6320万 | +3.53% | 69.72 | 0.51 |
08/31 | 297 | 297 | 291 | 296 | +0.34% | 37,000 | 66億3040万 | +4.96% | 70.43 | 0.52 |
08/30 | 293 | 296 | 291 | 295 | +0.68% | 16,500 | 66億800万 | +4.61% | 70.19 | 0.51 |
08/29 | 288 | 293 | 288 | 293 | +1.74% | 27,200 | 65億6320万 | +3.9% | 69.72 | 0.51 |
08/28 | 286 | 290 | 285 | 288 | +0.7% | 28,900 | 64億5120万 | +2.13% | 68.53 | 0.5 |
08/27 | 284 | 286 | 276 | 286 | +1.06% | 23,300 | 64億640万 | +1.42% | 68.05 | 0.5 |
08/24 | 281 | 283 | 278 | 283 | +0.35% | 2,900 | 63億3920万 | +0.35% | 67.34 | 0.49 |
08/23 | 279 | 283 | 278 | 282 | +0.71% | 21,100 | 63億1680万 | 0% | 67.1 | 0.49 |
08/22 | 274 | 281 | 274 | 280 | +0.72% | 14,700 | 62億7200万 | -0.71% | 66.62 | 0.49 |
08/21 | 272 | 279 | 272 | 278 | +2.58% | 16,300 | 62億2720万 | -1.42% | 66.15 | 0.48 |
08/20 | 272 | 272 | 270 | 271 | -1.09% | 10,100 | 60億7040万 | -4.24% | 64.48 | 0.47 |
08/17 | 270 | 275 | 270 | 274 | +0.74% | 15,400 | 61億3760万 | -3.18% | 65.2 | 0.48 |
08/16 | 271 | 274 | 270 | 272 | -0.37% | 31,000 | 60億9280万 | -4.23% | 64.72 | 0.47 |
08/15 | 276 | 278 | 273 | 273 | -1.8% | 19,300 | 61億1520万 | -3.87% | 64.96 | 0.48 |
08/14 | 276 | 279 | 274 | 278 | +0.72% | 15,700 | 62億2720万 | -2.46% | 66.15 | 0.48 |
08/13 | 279 | 280 | 274 | 276 | -1.08% | 22,100 | 61億8240万 | -3.16% | 65.67 | 0.48 |
08/10 | 282 | 282 | 278 | 279 | -1.41% | 39,100 | 62億4960万 | -2.11% | 66.39 | 0.49 |
08/09 | 283 | 286 | 283 | 283 | -0.7% | 6,300 | 63億3920万 | -1.05% | 67.34 | 0.49 |
08/08 | 282 | 285 | 280 | 285 | +1.42% | 28,900 | 63億8400万 | -0.35% | 67.81 | 0.5 |
08/07 | 282 | 282 | 280 | 281 | -0.35% | 5,800 | 62億9440万 | -1.75% | 66.86 | 0.49 |
08/06 | 283 | 285 | 280 | 282 | -0.35% | 26,300 | 63億1680万 | -1.74% | 67.1 | 0.49 |
08/03 | 286 | 287 | 283 | 283 | -1.05% | 16,300 | 63億3920万 | -1.74% | 67.34 | 0.49 |
08/02 | 285 | 290 | 284 | 286 | 0% | 21,000 | 64億640万 | -0.69% | 68.05 | 0.5 |
08/01 | 289 | 289 | 284 | 286 | +0.35% | 20,200 | 64億640万 | -1.04% | 68.05 | 0.5 |
07/31 | 289 | 289 | 285 | 285 | -0.7% | 12,300 | 63億8400万 | -1.72% | 67.81 | 0.5 |
07/30 | 285 | 290 | 284 | 287 | 0% | 29,500 | 64億2880万 | -1.37% | 68.29 | 0.5 |
07/27 | 289 | 289 | 287 | 287 | -0.69% | 14,000 | 64億2880万 | -1.71% | 68.29 | 0.5 |
07/26 | 291 | 292 | 289 | 289 | -0.69% | 6,700 | 64億7360万 | -1.03% | 68.77 | 0.5 |
07/25 | 292 | 293 | 288 | 291 | +0.69% | 33,300 | 65億1840万 | -0.68% | 69.24 | 0.51 |
07/24 | 286 | 289 | 286 | 289 | +0.35% | 20,100 | 64億7360万 | -1.7% | 68.77 | 0.5 |
07/23 | 286 | 288 | 286 | 288 | +0.7% | 2,000 | 64億5120万 | -2.37% | 68.53 | 0.5 |
07/20 | 287 | 288 | 286 | 286 | +0.35% | 11,300 | 64億640万 | -3.38% | 68.05 | 0.5 |
07/19 | 286 | 287 | 280 | 285 | -0.35% | 20,200 | 63億8400万 | -4.04% | 67.81 | 0.5 |
07/18 | 285 | 288 | 285 | 286 | 0% | 9,100 | 64億640万 | -4.03% | 68.05 | 0.5 |
07/17 | 288 | 288 | 285 | 286 | -0.35% | 3,600 | 64億640万 | -4.35% | 68.05 | 0.5 |
07/13 | 286 | 287 | 284 | 287 | +1.06% | 5,000 | 64億2880万 | -4.33% | 68.29 | 0.5 |
07/12 | 284 | 287 | 284 | 284 | 0% | 10,400 | 63億6160万 | -5.65% | 67.58 | 0.49 |
07/11 | 287 | 287 | 284 | 284 | -0.7% | 15,400 | 63億6160万 | -5.96% | 67.58 | 0.49 |
07/10 | 289 | 289 | 282 | 286 | 0% | 9,300 | 64億640万 | -5.61% | 68.05 | 0.5 |
07/09 | 284 | 287 | 284 | 286 | +1.06% | 6,800 | 64億640万 | -5.92% | 68.05 | 0.5 |
07/06 | 282 | 284 | 282 | 283 | -0.7% | 10,000 | 63億3920万 | -7.21% | 67.34 | 0.49 |
07/05 | 288 | 289 | 282 | 285 | -1.72% | 33,700 | 63億8400万 | -6.86% | 67.81 | 0.5 |
07/04 | 296 | 296 | 290 | 290 | -2.03% | 26,000 | 64億9600万 | -5.54% | 69 | 0.5 |
07/03 | 296 | 299 | 295 | 296 | -0.34% | 9,700 | 66億3040万 | -3.9% | 70.43 | 0.52 |
07/02 | 299 | 300 | 297 | 297 | -0.67% | 10,900 | 66億5280万 | -3.88% | 70.67 | 0.52 |
06/29 | 300 | 300 | 295 | 299 | -0.33% | 27,700 | 66億9760万 | -3.24% | 71.14 | 0.52 |
06/28 | 303 | 305 | 298 | 300 | -0.99% | 29,700 | 67億2000万 | -3.23% | 71.38 | 0.52 |
06/27 | 305 | 306 | 301 | 303 | -1.3% | 27,500 | 67億8720万 | -2.26% | 72.1 | 0.53 |
06/26 | 305 | 307 | 305 | 307 | -0.32% | 17,700 | 68億7680万 | -1.29% | 73.05 | 0.53 |
06/25 | 310 | 310 | 306 | 308 | +0.65% | 13,900 | 68億9920万 | -0.96% | 73.29 | 0.54 |
06/22 | 306 | 310 | 305 | 306 | -0.97% | 23,600 | 68億5440万 | -1.61% | 72.81 | 0.53 |
06/21 | 307 | 311 | 307 | 309 | +0.65% | 6,200 | 69億2160万 | -0.64% | 73.52 | 0.54 |
06/20 | 308 | 308 | 305 | 307 | -0.32% | 35,500 | 68億7680万 | -1.29% | 73.05 | 0.53 |
06/19 | 309 | 311 | 307 | 308 | 0% | 18,600 | 68億9920万 | -0.96% | 73.29 | 0.54 |
06/18 | 313 | 313 | 308 | 308 | -1.6% | 37,400 | 68億9920万 | -1.28% | 73.29 | 0.54 |
06/15 | 314 | 315 | 312 | 313 | 0% | 7,300 | 70億1120万 | +0.32% | 74.48 | 0.54 |
06/14 | 314 | 315 | 313 | 313 | -0.32% | 5,900 | 70億1120万 | +0.32% | 74.48 | 0.54 |
06/13 | 312 | 315 | 311 | 314 | +0.96% | 23,800 | 70億3360万 | +0.64% | 74.71 | 0.55 |
06/12 | 312 | 313 | 311 | 311 | -0.64% | 13,200 | 69億6640万 | -0.32% | 74 | 0.54 |
06/11 | 310 | 316 | 310 | 313 | 0% | 19,000 | 70億1120万 | +0.32% | 74.48 | 0.54 |
06/08 | 313 | 314 | 312 | 313 | +0.32% | 8,000 | 70億1120万 | +0.32% | 74.48 | 0.54 |
06/07 | 310 | 316 | 310 | 312 | +0.32% | 46,700 | 69億8880万 | 0% | 74.24 | 0.54 |
06/06 | 310 | 312 | 310 | 311 | +0.32% | 18,800 | 69億6640万 | -0.32% | 74 | 0.54 |
06/05 | 310 | 311 | 309 | 310 | 0% | 13,600 | 69億4400万 | -0.96% | 73.76 | 0.54 |
06/04 | 310 | 312 | 310 | 310 | +0.32% | 12,100 | 69億4400万 | -0.96% | 73.76 | 0.54 |
06/01 | 312 | 312 | 309 | 309 | -0.96% | 6,600 | 69億2160万 | -1.28% | 73.52 | 0.54 |
05/31 | 310 | 313 | 309 | 312 | +0.65% | 28,400 | 69億8880万 | -0.64% | 74.24 | 0.54 |
05/30 | 308 | 310 | 306 | 310 | 0% | 19,500 | 69億4400万 | -1.59% | 73.76 | 0.54 |
05/29 | 312 | 313 | 310 | 310 | -0.64% | 12,800 | 69億4400万 | -1.9% | 73.76 | 0.54 |
05/28 | 316 | 317 | 311 | 312 | -0.95% | 16,500 | 69億8880万 | -1.27% | 74.24 | 0.54 |
05/25 | 315 | 315 | 313 | 315 | +0.64% | 7,900 | 70億5600万 | -0.63% | 74.95 | 0.55 |
05/24 | 314 | 317 | 313 | 313 | -0.63% | 8,200 | 70億1120万 | -1.26% | 74.48 | 0.54 |
05/23 | 316 | 317 | 315 | 315 | 0% | 19,000 | 70億5600万 | -0.63% | 74.95 | 0.55 |
05/22 | 314 | 315 | 314 | 315 | +0.64% | 23,400 | 70億5600万 | -0.63% | 74.95 | 0.55 |
05/21 | 312 | 313 | 310 | 313 | +1.29% | 20,700 | 70億1120万 | -0.95% | 74.48 | 0.54 |
05/18 | 310 | 312 | 307 | 309 | +0.32% | 29,800 | 69億2160万 | -2.22% | 73.52 | 0.54 |
05/17 | 309 | 309 | 307 | 308 | -0.32% | 43,500 | 68億9920万 | -2.84% | 73.29 | 0.54 |
05/16 | 311 | 312 | 307 | 309 | -0.64% | 54,900 | 69億2160万 | -2.52% | 73.52 | 0.54 |
05/15 | 311 | 313 | 311 | 311 | 0% | 16,600 | 69億6640万 | -1.89% | 74 | 0.54 |
05/14 | 314 | 320 | 310 | 311 | -0.96% | 62,100 | 69億6640万 | -1.89% | 74 | 0.54 |
05/11 | 315 | 315 | 313 | 314 | -0.32% | 19,700 | 70億3360万 | -1.26% | 74.71 | 0.55 |
05/10 | 315 | 318 | 315 | 315 | +0.32% | 6,300 | 70億5600万 | -0.94% | 74.95 | 0.55 |
05/09 | 316 | 318 | 313 | 314 | -0.63% | 25,000 | 70億3360万 | -1.26% | 74.71 | 0.55 |
05/08 | 317 | 318 | 311 | 316 | -0.32% | 61,800 | 70億7840万 | -0.63% | 75.19 | 0.55 |
05/07 | 319 | 319 | 313 | 317 | 0% | 41,300 | 71億80万 | -0.31% | 75.43 | 0.55 |