株価チャート
2018/08/06~2018/12/28
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 |
12/28 | 241 | 241 | 233 | 238 | +2.15% | 20,500 | 53億3120万 | -10.53% | 56.63 | 0.41 |
12/27 | 221 | 236 | 221 | 233 | +8.37% | 29,200 | 52億1920万 | -12.73% | 55.44 | 0.41 |
12/26 | 218 | 219 | 215 | 215 | -0.92% | 17,300 | 48億1600万 | -20.07% | 51.16 | 0.37 |
12/25 | 222 | 222 | 210 | 217 | -9.96% | 103,800 | 48億6080万 | -19.93% | 51.63 | 0.38 |
12/21 | 248 | 253 | 240 | 241 | -3.6% | 78,900 | 53億9840万 | -11.72% | 57.34 | 0.42 |
12/20 | 259 | 262 | 250 | 250 | -4.58% | 114,700 | 56億 | -8.76% | 59.49 | 0.44 |
12/19 | 271 | 271 | 262 | 262 | -3.32% | 32,500 | 58億6880万 | -4.73% | 62.34 | 0.46 |
12/18 | 271 | 275 | 270 | 271 | -2.87% | 16,700 | 60億7040万 | -1.45% | 64.48 | 0.47 |
12/17 | 273 | 279 | 273 | 279 | +0.72% | 24,200 | 62億4960万 | +1.45% | 66.39 | 0.49 |
12/14 | 273 | 277 | 273 | 277 | 0% | 3,600 | 62億480万 | +0.73% | 65.91 | 0.48 |
12/13 | 270 | 277 | 270 | 277 | +2.59% | 24,200 | 62億480万 | +0.73% | 65.91 | 0.48 |
12/12 | 271 | 271 | 269 | 270 | -0.74% | 5,100 | 60億4800万 | -1.82% | 64.24 | 0.47 |
12/11 | 272 | 273 | 269 | 272 | +0.37% | 10,000 | 60億9280万 | -1.09% | 64.72 | 0.47 |
12/10 | 275 | 276 | 271 | 271 | -2.52% | 9,100 | 60億7040万 | -1.45% | 64.48 | 0.47 |
12/07 | 278 | 281 | 278 | 278 | -0.71% | 4,400 | 62億2720万 | +1.09% | 66.15 | 0.48 |
12/06 | 283 | 283 | 278 | 280 | -0.71% | 24,700 | 62億7200万 | +1.82% | 66.62 | 0.49 |
12/05 | 284 | 284 | 278 | 282 | -0.7% | 9,400 | 63億1680万 | +2.55% | 67.1 | 0.49 |
12/04 | 283 | 285 | 280 | 284 | +0.71% | 16,200 | 63億6160万 | +3.27% | 67.58 | 0.49 |
12/03 | 281 | 282 | 280 | 282 | +0.36% | 6,300 | 63億1680万 | +2.92% | 67.1 | 0.49 |
11/30 | 281 | 281 | 277 | 281 | -0.35% | 4,200 | 62億9440万 | +2.55% | 66.86 | 0.49 |
11/29 | 281 | 283 | 278 | 282 | -0.35% | 39,300 | 63億1680万 | +3.3% | 67.1 | 0.49 |
11/28 | 280 | 285 | 277 | 283 | +1.43% | 17,000 | 63億3920万 | +3.66% | 67.34 | 0.49 |
11/27 | 274 | 279 | 272 | 279 | +2.2% | 13,300 | 62億4960万 | +2.2% | 66.39 | 0.49 |
11/26 | 273 | 275 | 269 | 273 | +0.74% | 8,600 | 61億1520万 | 0% | 64.96 | 0.48 |
11/22 | 269 | 272 | 267 | 271 | +0.37% | 7,000 | 60億7040万 | -0.73% | 64.48 | 0.47 |
11/21 | 266 | 270 | 266 | 270 | +0.75% | 8,200 | 60億4800万 | -1.1% | 64.24 | 0.47 |
11/20 | 268 | 271 | 267 | 268 | +0.37% | 15,500 | 60億320万 | -2.19% | 63.77 | 0.47 |
11/19 | 266 | 269 | 266 | 267 | -0.37% | 5,400 | 59億8080万 | -2.55% | 63.53 | 0.46 |
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 |