株価チャート
2018/06/26~2018/11/16
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 |
11/16 | 269 | 270 | 268 | 268 | -0.37% | 10,400 | 60億320万 | -2.19% | 63.77 | 0.47 |
11/15 | 269 | 271 | 269 | 269 | -0.74% | 3,300 | 60億2560万 | -2.18% | 64.01 | 0.47 |
11/14 | 271 | 272 | 270 | 271 | +0.74% | 4,100 | 60億7040万 | -1.45% | 64.48 | 0.47 |
11/13 | 272 | 272 | 266 | 269 | -1.1% | 15,800 | 60億2560万 | -2.54% | 64.01 | 0.47 |
11/12 | 275 | 275 | 270 | 272 | -1.45% | 7,100 | 60億9280万 | -1.81% | 64.72 | 0.47 |
11/09 | 277 | 277 | 274 | 276 | -1.08% | 10,800 | 61億8240万 | -0.36% | 65.67 | 0.48 |
11/08 | 278 | 279 | 277 | 279 | +0.72% | 14,400 | 62億4960万 | +0.36% | 66.39 | 0.49 |
11/07 | 278 | 280 | 274 | 277 | +0.36% | 9,200 | 62億480万 | -0.36% | 65.91 | 0.48 |
11/06 | 275 | 277 | 274 | 276 | +0.73% | 4,600 | 61億8240万 | -0.72% | 65.67 | 0.48 |
11/05 | 276 | 278 | 274 | 274 | -0.36% | 4,800 | 61億3760万 | -1.79% | 65.2 | 0.48 |
11/02 | 278 | 280 | 275 | 275 | -1.08% | 8,100 | 61億6000万 | -1.43% | 65.43 | 0.48 |
11/01 | 273 | 279 | 270 | 278 | +1.83% | 9,400 | 62億2720万 | -0.71% | 66.15 | 0.48 |
10/31 | 268 | 273 | 268 | 273 | +1.87% | 4,200 | 61億1520万 | -2.5% | 64.96 | 0.48 |
10/30 | 266 | 268 | 265 | 268 | -0.37% | 9,300 | 60億320万 | -4.63% | 63.77 | 0.47 |
10/29 | 269 | 272 | 266 | 269 | -0.37% | 10,700 | 60億2560万 | -4.27% | 64.01 | 0.47 |
10/26 | 273 | 273 | 266 | 270 | -0.37% | 22,000 | 60億4800万 | -4.26% | 64.24 | 0.47 |
10/25 | 273 | 274 | 271 | 271 | -2.17% | 39,300 | 60億7040万 | -3.9% | 64.48 | 0.47 |
10/24 | 275 | 277 | 275 | 277 | +0.73% | 2,500 | 62億480万 | -2.12% | 65.91 | 0.48 |
10/23 | 277 | 279 | 275 | 275 | -1.43% | 8,700 | 61億6000万 | -2.83% | 65.43 | 0.48 |
10/22 | 276 | 280 | 276 | 279 | 0% | 1,800 | 62億4960万 | -1.41% | 66.39 | 0.49 |
10/19 | 279 | 280 | 277 | 279 | +0.36% | 4,100 | 62億4960万 | -1.41% | 66.39 | 0.49 |
10/18 | 280 | 280 | 278 | 278 | -1.07% | 6,300 | 62億2720万 | -1.77% | 66.15 | 0.48 |
10/17 | 280 | 283 | 278 | 281 | +1.08% | 13,700 | 62億9440万 | -0.71% | 66.86 | 0.49 |
10/16 | 278 | 280 | 278 | 278 | 0% | 10,200 | 62億2720万 | -1.77% | 66.15 | 0.48 |
10/15 | 283 | 283 | 278 | 278 | -1.42% | 15,200 | 62億2720万 | -2.11% | 66.15 | 0.48 |
10/12 | 283 | 283 | 279 | 282 | +1.08% | 26,000 | 63億1680万 | -0.7% | 67.1 | 0.49 |
10/11 | 281 | 282 | 278 | 279 | -2.11% | 18,900 | 62億4960万 | -1.76% | 66.39 | 0.49 |
10/10 | 287 | 287 | 285 | 285 | 0% | 12,700 | 63億8400万 | 0% | 67.81 | 0.5 |
10/09 | 287 | 288 | 285 | 285 | -0.7% | 10,500 | 63億8400万 | 0% | 67.81 | 0.5 |
10/05 | 285 | 289 | 285 | 287 | +0.7% | 9,200 | 64億2880万 | +0.35% | 68.29 | 0.5 |
10/04 | 290 | 290 | 285 | 285 | -1.04% | 9,300 | 63億8400万 | -0.35% | 67.81 | 0.5 |
10/03 | 288 | 291 | 284 | 288 | 0% | 15,300 | 64億5120万 | +0.7% | 68.53 | 0.5 |
10/02 | 285 | 290 | 285 | 288 | +0.35% | 11,700 | 64億5120万 | +0.7% | 68.53 | 0.5 |
10/01 | 286 | 290 | 285 | 287 | +0.35% | 32,100 | 64億2880万 | +0.35% | 68.29 | 0.5 |
09/28 | 287 | 287 | 285 | 286 | 0% | 11,700 | 64億640万 | 0% | 68.05 | 0.5 |
09/27 | 288 | 288 | 284 | 286 | -0.35% | 18,400 | 64億640万 | +0.35% | 68.05 | 0.5 |
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 |