株価チャート
2018/06/18~2018/11/28
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 |
11/28 | 701 | 701 | 701 | 701 | +0.72% | 1,400 | 90億4978万 | -5.27% | 7.33 | 0.78 |
11/27 | 680 | 696 | 670 | 696 | +4.66% | 1,500 | 89億8524万 | -6.45% | 7.28 | 0.77 |
11/26 | 659 | 676 | 655 | 665 | +2.31% | 4,200 | 85億8503万 | -11.1% | 6.95 | 0.74 |
11/22 | 641 | 650 | 636 | 650 | +1.4% | 1,300 | 83億9138万 | -13.68% | 6.8 | 0.72 |
11/21 | 661 | 661 | 632 | 641 | -3.9% | 12,200 | 82億7519万 | -15.55% | 6.7 | 0.71 |
11/20 | 705 | 705 | 667 | 667 | -5.39% | 4,600 | 86億1085万 | -12.92% | 6.97 | 0.74 |
11/19 | 737 | 737 | 695 | 705 | -2.35% | 5,600 | 91億142万 | -8.56% | 7.37 | 0.78 |
11/16 | 725 | 740 | 722 | 722 | -2.43% | 3,200 | 93億2089万 | -6.84% | 7.55 | 0.8 |
11/15 | 721 | 740 | 713 | 740 | +0.54% | 14,100 | 95億5327万 | -5.13% | 7.74 | 0.82 |
11/14 | 760 | 760 | 736 | 736 | -3.03% | 16,700 | 95億163万 | -6% | 7.69 | 0.82 |
11/13 | 720 | 759 | 715 | 759 | +3.27% | 7,100 | 97億9855万 | -3.56% | 7.93 | 0.84 |
11/12 | 726 | 786 | 726 | 735 | -2.65% | 20,800 | 94億8872万 | -7.2% | 7.68 | 0.82 |
11/09 | 825 | 955 | 734 | 755 | -6.79% | 95,100 | 97億4692万 | -5.27% | 7.89 | 0.84 |
11/08 | 810 | 810 | 800 | 810 | +1.12% | 4,600 | 104億5696万 | +1.12% | 8.47 | 0.9 |
11/07 | 815 | 821 | 801 | 801 | -0.87% | 1,700 | 103億4077万 | -0.25% | 8.37 | 0.89 |
11/06 | 808 | 810 | 808 | 808 | +1.89% | 12,800 | 104億3114万 | +0.37% | 8.45 | 0.9 |
11/05 | 807 | 807 | 770 | 793 | -0.38% | 2,600 | 102億3749万 | -1.73% | 8.29 | 0.88 |
11/02 | 794 | 810 | 794 | 796 | +1.02% | 4,300 | 102億7622万 | -1.61% | 8.32 | 0.88 |
11/01 | 790 | 790 | 785 | 788 | +0.25% | 4,300 | 101億7294万 | -2.96% | 8.24 | 0.88 |
10/31 | 766 | 789 | 766 | 786 | +3.83% | 7,200 | 101億4712万 | -3.44% | 8.22 | 0.87 |
10/30 | 738 | 759 | 738 | 757 | +4.7% | 2,000 | 97億7273万 | -7.34% | 7.91 | 0.84 |
10/29 | 715 | 769 | 713 | 723 | -0.28% | 5,100 | 93億3380万 | -11.83% | 7.56 | 0.8 |
10/26 | 760 | 765 | 725 | 725 | -4.61% | 6,200 | 93億5962万 | -12.01% | 7.58 | 0.81 |
10/25 | 750 | 765 | 730 | 760 | -2.56% | 10,000 | 98億1146万 | -8.1% | 7.95 | 0.84 |
10/24 | 788 | 792 | 760 | 780 | -1.52% | 9,200 | 100億6966万 | -5.91% | 8.15 | 0.87 |
10/23 | 800 | 800 | 780 | 792 | -1% | 2,800 | 102億2458万 | -4.58% | 8.28 | 0.88 |
10/22 | 809 | 809 | 800 | 800 | 0% | 800 | 103億2786万 | -3.5% | 8.36 | 0.89 |
10/19 | 789 | 800 | 785 | 800 | -0.5% | 2,600 | 103億2786万 | -3.38% | 8.36 | 0.89 |
10/18 | 817 | 817 | 787 | 804 | +0.25% | 2,700 | 103億7950万 | -2.78% | 8.41 | 0.89 |
10/17 | 815 | 815 | 800 | 802 | +0.25% | 7,000 | 103億5368万 | -3.02% | 8.38 | 0.89 |
10/16 | 801 | 816 | 795 | 800 | -1.23% | 2,500 | 103億2786万 | -2.91% | 8.36 | 0.89 |
10/15 | 840 | 840 | 800 | 810 | -3.57% | 13,300 | 104億5696万 | -1.46% | 8.47 | 0.9 |
10/12 | 830 | 840 | 830 | 840 | +3.07% | 3,700 | 108億4425万 | +2.44% | 8.78 | 0.93 |
10/11 | 800 | 815 | 775 | 815 | -3.44% | 11,900 | 105億2150万 | -0.24% | 8.52 | 0.91 |
10/10 | 873 | 875 | 830 | 844 | -3.32% | 10,000 | 108億9589万 | +3.43% | 8.82 | 0.94 |
10/09 | 854 | 875 | 854 | 873 | +2.11% | 2,700 | 112億7027万 | +7.38% | 9.13 | 0.97 |
10/05 | 860 | 860 | 840 | 855 | -0.58% | 1,400 | 110億3790万 | +5.56% | 8.94 | 0.95 |
10/04 | 865 | 865 | 850 | 860 | -0.58% | 2,000 | 111億245万 | +6.57% | 8.99 | 0.96 |
10/03 | 865 | 865 | 855 | 865 | +0.58% | 1,500 | 111億6700万 | +7.45% | 9.04 | 0.96 |
10/02 | 850 | 860 | 841 | 860 | +2.38% | 1,200 | 111億245万 | +7.23% | 8.99 | 0.96 |
10/01 | 865 | 865 | 840 | 840 | -1.18% | 9,900 | 108億4425万 | +5.13% | 8.78 | 0.93 |
09/28 | 854 | 854 | 818 | 850 | -1.05% | 3,400 | 109億7335万 | +6.92% | 8.89 | 0.94 |
09/27 | 855 | 860 | 839 | 859 | +0.47% | 13,100 | 110億8954万 | +8.6% | 8.98 | 0.95 |
09/26 | 865 | 869 | 842 | 855 | 0% | 2,900 | 110億3790万 | +8.78% | 8.94 | 0.95 |
09/25 | 827 | 858 | 827 | 855 | +3.26% | 19,400 | 110億3790万 | +9.48% | 8.94 | 0.95 |
09/21 | 824 | 828 | 802 | 828 | +1.35% | 5,700 | 106億8933万 | +6.84% | 8.66 | 0.92 |
09/20 | 801 | 829 | 801 | 817 | +0.86% | 7,400 | 105億4732万 | +6.1% | 8.54 | 0.91 |
09/19 | 820 | 840 | 803 | 810 | -1.22% | 12,200 | 104億5696万 | +5.88% | 8.47 | 0.9 |
09/18 | 801 | 824 | 800 | 820 | +2.37% | 9,000 | 105億8605万 | +7.89% | 8.57 | 0.91 |
09/14 | 769 | 810 | 769 | 801 | +4.16% | 15,300 | 103億4077万 | +6.09% | 8.37 | 0.89 |
09/13 | 761 | 788 | 745 | 769 | +0.52% | 2,600 | 99億2765万 | +2.67% | 8.04 | 0.85 |
09/12 | 790 | 796 | 741 | 765 | -3.16% | 9,700 | 98億7601万 | +2.96% | 8 | 0.85 |
09/11 | 780 | 790 | 780 | 790 | +1.28% | 4,200 | 101億9876万 | +7.34% | 8.26 | 0.88 |
09/10 | 737 | 780 | 737 | 780 | +5.83% | 4,500 | 100億6966万 | +7.14% | 8.15 | 0.87 |
09/07 | 748 | 751 | 727 | 737 | -1.86% | 6,300 | 95億1454万 | +2.22% | 7.7 | 0.82 |
09/06 | 755 | 768 | 728 | 751 | -2.21% | 17,500 | 96億9528万 | +4.89% | 7.85 | 0.83 |
09/05 | 761 | 768 | 757 | 768 | +0.92% | 3,300 | 99億1474万 | +8.02% | 8.03 | 0.85 |
09/04 | 779 | 779 | 755 | 761 | -2.31% | 13,600 | 98億2437万 | +7.94% | 7.96 | 0.85 |
09/03 | 776 | 787 | 772 | 779 | -0.13% | 4,900 | 100億5675万 | +11.44% | 8.14 | 0.87 |
08/31 | 786 | 795 | 773 | 780 | -0.64% | 27,000 | 100億6966万 | +12.88% | 8.15 | 0.87 |
08/30 | 796 | 800 | 770 | 785 | -1.88% | 21,000 | 101億3421万 | +14.93% | 8.21 | 0.87 |
08/29 | 800 | 800 | 800 | 800 | 0% | 6,000 | 103億2786万 | +18.52% | 8.36 | 0.89 |
08/28 | 804 | 804 | 800 | 800 | +0.13% | 7,000 | 103億2786万 | +20.12% | 8.36 | 0.89 |
08/27 | 778 | 800 | 771 | 799 | +4.31% | 21,000 | 103億1495万 | +21.61% | 8.35 | 0.89 |
08/24 | 768 | 771 | 753 | 766 | +0.79% | 16,000 | 98億8892万 | +18.03% | 8.01 | 0.85 |
08/23 | 750 | 760 | 747 | 760 | +2.7% | 8,000 | 98億1146万 | +18.56% | 7.95 | 0.84 |
08/22 | 745 | 745 | 740 | 740 | -0.67% | 2,000 | 95億5327万 | +16.72% | 7.74 | 0.82 |
08/21 | 726 | 747 | 726 | 745 | +4.78% | 19,000 | 96億1782万 | +18.82% | 7.79 | 0.83 |
08/20 | 720 | 720 | 711 | 711 | -1.25% | 6,000 | 91億7888万 | +14.68% | 7.43 | 0.79 |
08/17 | 700 | 720 | 700 | 720 | +4.65% | 19,000 | 92億9507万 | +17.26% | 7.53 | 0.8 |
08/16 | 690 | 690 | 685 | 688 | -0.29% | 4,000 | 88億8196万 | +13.16% | 7.19 | 0.76 |
08/15 | 690 | 690 | 690 | 690 | -1.43% | 3,000 | 89億778万 | +14.24% | 7.21 | 0.77 |
08/14 | 720 | 720 | 691 | 700 | -0.14% | 23,000 | 90億3687万 | +16.67% | 7.32 | 0.78 |
08/13 | 679 | 720 | 670 | 701 | +8.01% | 32,000 | 90億4978万 | +17.82% | 7.33 | 0.78 |
08/10 | 610 | 650 | 610 | 649 | +8.17% | 12,000 | 83億7847万 | +9.63% | 6.78 | 0.72 |
08/09 | 600 | 600 | 600 | 600 | 0% | 1,000 | 77億4589万 | +1.52% | 6.27 | 0.67 |
08/08 | 600 | 600 | 600 | 600 | 0% | 1,000 | 77億4589万 | +1.35% | 6.27 | 0.67 |
08/07 | 600 | 600 | 600 | 600 | 0% | 5,000 | 77億4589万 | +1.18% | 6.27 | 0.67 |
08/06 | 620 | 620 | 600 | 600 | 0% | 4,000 | 77億4589万 | +0.84% | 6.27 | 0.67 |
08/03 | 600 | 600 | 600 | 600 | -4.76% | 2,000 | 77億4589万 | +0.5% | 6.27 | 0.67 |
08/01 | 620 | 630 | 620 | 630 | +1.94% | 7,000 | 81億3319万 | +5.18% | 6.59 | 0.7 |
07/30 | 618 | 618 | 618 | 618 | 0% | 1,000 | 79億7827万 | +3% | 6.46 | 0.69 |
07/27 | 618 | 618 | 618 | 618 | +6.55% | 2,000 | 79億7827万 | +2.66% | 6.46 | 0.69 |
07/25 | 580 | 580 | 580 | 580 | 0% | 2,000 | 74億8770万 | -3.97% | 6.06 | 0.64 |
07/24 | 580 | 580 | 580 | 580 | 0% | 1,000 | 74億8770万 | -4.61% | 6.06 | 0.64 |
07/23 | 580 | 580 | 580 | 580 | 0% | 3,000 | 74億8770万 | -5.23% | 6.06 | 0.64 |
07/20 | 580 | 580 | 580 | 580 | 0% | 2,000 | 74億8770万 | -5.84% | 6.06 | 0.64 |
07/19 | 580 | 580 | 580 | 580 | 0% | 2,000 | 74億8770万 | -6.45% | 6.06 | 0.64 |
07/18 | 580 | 580 | 580 | 580 | 0% | 2,000 | 74億8770万 | -7.05% | 6.06 | 0.64 |
07/11 | 580 | 580 | 580 | 580 | 0% | 2,000 | 74億8770万 | -7.64% | 6.06 | 0.64 |
07/09 | 570 | 580 | 570 | 580 | +2.65% | 2,000 | 74億8770万 | -8.23% | 6.06 | 0.64 |
07/06 | 565 | 565 | 565 | 565 | 0% | 1,000 | 72億9405万 | -11.16% | 5.91 | 0.63 |
07/05 | 570 | 570 | 565 | 565 | 0% | 3,000 | 72億9405万 | -11.86% | 5.91 | 0.63 |
07/03 | 580 | 580 | 565 | 565 | -2.59% | 4,000 | 72億9405万 | -12.54% | 5.91 | 0.63 |
07/02 | 580 | 580 | 580 | 580 | 0% | 3,000 | 74億8770万 | -10.91% | 6.06 | 0.64 |
06/27 | 580 | 580 | 580 | 580 | 0% | 1,000 | 74億8770万 | -11.59% | 6.06 | 0.64 |
06/21 | 580 | 580 | 580 | 580 | -1.69% | 2,000 | 74億8770万 | -12.12% | 6.06 | 0.64 |
06/20 | 590 | 590 | 590 | 590 | -3.28% | 6,000 | 76億1679万 | -11.14% | 6.17 | 0.66 |
06/19 | 621 | 621 | 600 | 610 | -2.56% | 13,000 | 78億7499万 | -8.68% | 6.38 | 0.68 |
06/18 | 627 | 627 | 626 | 626 | -0.63% | 3,000 | 80億8155万 | -6.43% | 6.54 | 0.7 |