株価チャート
2018/06/28~2018/11/20
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 |
11/20 | 166 | 170 | 166 | 167 | -0.6% | 18,600 | 31億2098万 | -10.7% | - | 0.86 |
11/19 | 171 | 193 | 167 | 168 | +1.2% | 286,100 | 31億3967万 | -10.64% | - | 0.86 |
11/16 | 169 | 173 | 166 | 166 | -3.49% | 21,600 | 31億229万 | -12.17% | - | 0.85 |
11/15 | 171 | 175 | 167 | 172 | -2.27% | 30,000 | 32億1442万 | -9.47% | - | 0.88 |
11/14 | 176 | 177 | 174 | 176 | 0% | 7,700 | 32億8918万 | -7.85% | - | 0.9 |
11/13 | 177 | 179 | 173 | 176 | -1.12% | 37,100 | 32億8918万 | -8.81% | - | 0.9 |
11/12 | 185 | 187 | 178 | 178 | -3.78% | 20,500 | 33億2656万 | -8.25% | - | 0.91 |
11/09 | 183 | 187 | 183 | 185 | 0% | 13,400 | 34億5737万 | -5.13% | - | 0.95 |
11/08 | 186 | 188 | 185 | 185 | -1.07% | 7,700 | 34億5737万 | -5.61% | - | 0.95 |
11/07 | 191 | 191 | 184 | 187 | 0% | 39,100 | 34億9475万 | -4.59% | - | 0.96 |
11/06 | 188 | 192 | 187 | 187 | -1.06% | 12,000 | 34億9475万 | -5.08% | - | 0.96 |
11/05 | 189 | 192 | 187 | 189 | 0% | 20,100 | 35億3213万 | -4.55% | - | 0.97 |
11/02 | 185 | 189 | 185 | 189 | +1.61% | 7,900 | 35億3213万 | -4.55% | - | 0.97 |
11/01 | 187 | 188 | 186 | 186 | -2.11% | 10,400 | 34億7606万 | -6.53% | - | 0.96 |
10/31 | 182 | 191 | 182 | 190 | +4.4% | 31,800 | 35億5082万 | -4.52% | - | 0.98 |
10/30 | 178 | 183 | 177 | 182 | -0.55% | 20,300 | 34億131万 | -8.54% | - | 0.93 |
10/29 | 191 | 194 | 183 | 183 | -4.69% | 35,300 | 34億2000万 | -8.5% | - | 0.94 |
10/26 | 192 | 198 | 189 | 192 | +1.05% | 24,600 | 35億8819万 | -4.48% | - | 0.99 |
10/25 | 196 | 199 | 186 | 190 | -5% | 55,500 | 35億5082万 | -5.47% | - | 0.98 |
10/24 | 205 | 206 | 198 | 200 | -2.44% | 49,900 | 37億3770万 | -0.5% | - | 1.03 |
10/23 | 204 | 208 | 204 | 205 | 0% | 34,500 | 38億3115万 | +1.99% | - | 1.05 |
10/22 | 207 | 209 | 204 | 205 | 0% | 39,100 | 38億3115万 | +1.99% | - | 1.05 |
10/19 | 203 | 206 | 200 | 205 | +0.49% | 79,500 | 38億3115万 | +2.5% | - | 1.05 |
10/18 | 200 | 206 | 200 | 204 | +1.49% | 40,400 | 38億1246万 | +2% | - | 1.05 |
10/17 | 200 | 202 | 198 | 201 | +0.5% | 11,500 | 37億5639万 | +0.5% | - | 1.03 |
10/16 | 195 | 201 | 195 | 200 | +2.56% | 27,600 | 37億3770万 | +0.5% | - | 1.03 |
10/15 | 197 | 199 | 195 | 195 | -0.51% | 31,700 | 36億4426万 | -2.01% | - | 1 |
10/12 | 194 | 198 | 194 | 196 | -1.51% | 31,200 | 36億6295万 | -1.51% | - | 1.01 |
10/11 | 193 | 200 | 189 | 199 | -2.93% | 72,800 | 37億1901万 | 0% | - | 1.02 |
10/10 | 209 | 212 | 204 | 205 | -2.38% | 68,100 | 38億3115万 | +3.02% | - | 1.05 |
10/09 | 210 | 224 | 203 | 210 | +3.45% | 505,500 | 39億2459万 | +6.06% | - | 1.08 |
10/05 | 210 | 210 | 202 | 203 | -3.33% | 41,400 | 37億9377万 | +2.53% | - | 1.04 |
10/04 | 202 | 215 | 202 | 210 | +7.69% | 218,600 | 39億2459万 | +6.6% | - | 1.08 |
10/03 | 202 | 203 | 195 | 195 | -4.41% | 35,800 | 36億4426万 | -1.02% | - | 1 |
10/02 | 205 | 208 | 204 | 204 | -0.97% | 40,300 | 38億1246万 | +3.55% | - | 1.05 |
10/01 | 213 | 217 | 205 | 206 | +2.49% | 208,500 | 38億4983万 | +5.1% | - | 1.06 |
09/28 | 198 | 201 | 198 | 201 | +2.03% | 28,300 | 37億5639万 | +3.08% | - | 1.03 |
09/27 | 198 | 199 | 194 | 197 | 0% | 11,700 | 36億8164万 | +1.03% | - | 1.01 |
09/26 | 197 | 199 | 195 | 197 | -0.51% | 7,500 | 36億8164万 | +1.55% | - | 1.01 |
09/25 | 197 | 199 | 195 | 198 | 0% | 12,700 | 37億33万 | +2.59% | - | 1.02 |
09/21 | 200 | 201 | 198 | 198 | -0.5% | 16,900 | 37億33万 | +3.13% | - | 1.02 |
09/20 | 199 | 201 | 196 | 199 | -1% | 32,000 | 37億1901万 | +4.19% | - | 1.02 |
09/19 | 204 | 204 | 200 | 201 | -0.5% | 30,500 | 37億5639万 | +5.79% | - | 1.03 |
09/18 | 192 | 203 | 192 | 202 | +3.06% | 58,700 | 37億7508万 | +6.88% | - | 1.04 |
09/14 | 192 | 196 | 192 | 196 | +0.51% | 16,700 | 36億6295万 | +3.7% | - | 1.01 |
09/13 | 192 | 195 | 192 | 195 | +0.52% | 5,000 | 36億4426万 | +3.72% | - | 1 |
09/12 | 193 | 195 | 192 | 194 | +1.04% | 8,400 | 36億2557万 | +3.19% | - | 1 |
09/11 | 198 | 198 | 192 | 192 | -3.03% | 10,600 | 35億8819万 | +2.13% | - | 0.99 |
09/10 | 196 | 198 | 193 | 198 | +1.02% | 24,700 | 37億33万 | +5.32% | - | 1.02 |
09/07 | 195 | 196 | 185 | 196 | 0% | 31,700 | 36億6295万 | +4.26% | - | 1.01 |
09/06 | 191 | 197 | 191 | 196 | +2.08% | 31,600 | 36億6295万 | +4.26% | - | 1.01 |
09/05 | 193 | 193 | 189 | 192 | 0% | 12,000 | 35億8819万 | +2.13% | - | 0.99 |
09/04 | 189 | 192 | 189 | 192 | -0.52% | 19,100 | 35億8819万 | +2.13% | - | 0.99 |
09/03 | 192 | 193 | 187 | 193 | -0.52% | 21,200 | 36億688万 | +2.12% | - | 0.99 |
08/31 | 193 | 195 | 192 | 194 | -0.51% | 9,600 | 36億2557万 | +2.65% | - | 1 |
08/30 | 191 | 196 | 191 | 195 | +1.04% | 25,200 | 36億4426万 | +2.63% | - | 1 |
08/29 | 194 | 195 | 192 | 193 | 0% | 14,400 | 36億688万 | +1.58% | - | 0.99 |
08/28 | 195 | 195 | 191 | 193 | +1.05% | 15,800 | 36億688万 | +1.58% | - | 0.99 |
08/27 | 192 | 194 | 190 | 191 | +0.53% | 29,500 | 35億6951万 | +0.53% | - | 0.98 |
08/24 | 189 | 192 | 186 | 190 | +0.53% | 17,100 | 35億5082万 | 0% | - | 0.98 |
08/23 | 186 | 189 | 186 | 189 | +2.16% | 23,500 | 35億3213万 | -0.53% | - | 0.97 |
08/22 | 176 | 185 | 176 | 185 | +4.52% | 24,700 | 34億5737万 | -3.14% | - | 0.95 |
08/21 | 175 | 178 | 174 | 177 | 0% | 20,100 | 33億787万 | -7.33% | - | 0.91 |
08/20 | 176 | 180 | 174 | 177 | +1.14% | 28,500 | 33億787万 | -7.81% | - | 0.91 |
08/17 | 174 | 178 | 174 | 175 | -0.57% | 24,300 | 32億7049万 | -8.85% | - | 0.9 |
08/16 | 173 | 177 | 173 | 176 | -0.56% | 26,700 | 32億8918万 | -8.81% | - | 0.9 |
08/15 | 179 | 182 | 176 | 177 | -0.56% | 17,200 | 33億787万 | -8.29% | - | 0.91 |
08/14 | 184 | 185 | 176 | 178 | -2.2% | 51,200 | 33億2656万 | -8.25% | - | 0.91 |
08/13 | 190 | 191 | 182 | 182 | -4.21% | 26,500 | 34億131万 | -6.67% | - | 0.93 |
08/10 | 191 | 192 | 189 | 190 | 0% | 10,100 | 35億5082万 | -2.56% | - | 0.98 |
08/09 | 191 | 191 | 189 | 190 | -1.04% | 10,500 | 35億5082万 | -2.56% | - | 0.98 |
08/08 | 188 | 192 | 187 | 192 | +2.13% | 25,800 | 35億8819万 | -1.54% | - | 0.99 |
08/07 | 194 | 194 | 188 | 188 | -2.08% | 29,500 | 35億1344万 | -3.59% | - | 0.97 |
08/06 | 193 | 195 | 191 | 192 | -2.54% | 47,200 | 35億8819万 | -2.04% | - | 0.99 |
08/03 | 199 | 199 | 196 | 197 | -1.99% | 47,700 | 36億8164万 | +0.51% | - | 1.01 |
08/02 | 201 | 203 | 200 | 201 | -0.99% | 16,500 | 37億5639万 | +2.55% | - | 1.03 |
08/01 | 203 | 203 | 199 | 203 | 0% | 31,800 | 37億9377万 | +3.57% | - | 1.04 |
07/31 | 203 | 204 | 201 | 203 | +0.5% | 24,500 | 37億9377万 | +3.05% | - | 1.04 |
07/30 | 202 | 204 | 202 | 202 | 0% | 20,700 | 37億7508万 | +2.54% | - | 1.04 |
07/27 | 201 | 205 | 199 | 202 | +1.51% | 65,000 | 37億7508万 | +2.54% | - | 1.04 |
07/26 | 201 | 201 | 199 | 199 | -0.5% | 27,700 | 37億1901万 | +0.51% | - | 1.02 |
07/25 | 202 | 202 | 195 | 200 | 0% | 86,900 | 37億3770万 | +1.01% | - | 1.03 |
07/24 | 197 | 216 | 197 | 200 | +4.17% | 781,100 | 37億3770万 | +0.5% | - | 1.03 |
07/23 | 195 | 195 | 192 | 192 | -0.52% | 20,400 | 35億8819万 | -4% | - | 0.99 |
07/20 | 197 | 199 | 185 | 193 | -1.53% | 101,100 | 36億688万 | -3.98% | - | 0.99 |
07/19 | 195 | 198 | 194 | 196 | +0.51% | 32,600 | 36億6295万 | -2.97% | - | 1.01 |
07/18 | 192 | 196 | 192 | 195 | +1.56% | 25,600 | 36億4426万 | -3.94% | - | 1 |
07/17 | 194 | 194 | 190 | 192 | +1.59% | 30,600 | 35億8819万 | -5.88% | - | 0.99 |
07/13 | 191 | 192 | 188 | 189 | -0.53% | 68,900 | 35億3213万 | -7.8% | - | 0.97 |
07/12 | 191 | 195 | 190 | 190 | -1.04% | 33,600 | 35億5082万 | -7.77% | - | 0.98 |
07/11 | 193 | 194 | 192 | 192 | -1.03% | 34,400 | 35億8819万 | -7.25% | - | 0.99 |
07/10 | 193 | 196 | 192 | 194 | +1.04% | 43,400 | 36億2557万 | -6.73% | - | 1 |
07/09 | 191 | 193 | 188 | 192 | +0.52% | 64,700 | 35億8819万 | -8.13% | - | 0.99 |
07/06 | 186 | 193 | 186 | 191 | +2.69% | 52,000 | 35億6951万 | -9.05% | - | 0.98 |
07/05 | 193 | 202 | 185 | 186 | -2.62% | 97,800 | 34億7606万 | -11.85% | - | 0.96 |
07/04 | 195 | 196 | 191 | 191 | -3.05% | 45,300 | 35億6951万 | -9.91% | - | 0.98 |
07/03 | 201 | 202 | 196 | 197 | -1.5% | 40,100 | 36億8164万 | -7.51% | - | 1.01 |
07/02 | 200 | 206 | 198 | 200 | -0.5% | 62,900 | 37億3770万 | -6.54% | - | 1.03 |
06/29 | 199 | 202 | 198 | 201 | +0.5% | 40,400 | 37億5639万 | -6.07% | - | 1.03 |
06/28 | 208 | 208 | 195 | 200 | -3.85% | 250,500 | 37億3770万 | -6.98% | - | 1.03 |