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 | 541 | 545 | 533 | 538 | 0% | 47,800 | 215億1193万 | -10.63% | 9.79 | 0.79 |
12/27 | 536 | 538 | 511 | 538 | +9.8% | 82,300 | 215億1193万 | -11.07% | 9.79 | 0.79 |
12/26 | 476 | 501 | 476 | 490 | +2.94% | 70,600 | 195億9265万 | -19.54% | 8.92 | 0.72 |
12/25 | 467 | 484 | 467 | 476 | -6.3% | 69,900 | 190億3286万 | -22.48% | 8.67 | 0.7 |
12/21 | 521 | 525 | 486 | 508 | -6.1% | 179,700 | 203億1238万 | -18.06% | 9.25 | 0.74 |
12/20 | 580 | 580 | 539 | 541 | -7.04% | 59,200 | 216億3189万 | -13.3% | 9.85 | 0.79 |
12/19 | 596 | 596 | 578 | 582 | -1.52% | 34,300 | 232億7127万 | -7.18% | 10.6 | 0.85 |
12/18 | 589 | 602 | 586 | 591 | -0.67% | 43,400 | 236億3114万 | -5.89% | 10.76 | 0.87 |
12/17 | 609 | 610 | 591 | 595 | -2.14% | 36,900 | 237億9108万 | -5.56% | 10.83 | 0.87 |
12/14 | 636 | 636 | 608 | 608 | -2.88% | 56,900 | 243億1089万 | -3.65% | 11.07 | 0.89 |
12/13 | 624 | 629 | 614 | 626 | +1.29% | 42,900 | 250億3062万 | -1.11% | 11.4 | 0.92 |
12/12 | 627 | 627 | 610 | 618 | -1.12% | 48,900 | 247億1074万 | -2.37% | 11.25 | 0.91 |
12/11 | 658 | 658 | 619 | 625 | -5.02% | 56,300 | 249億9063万 | -1.42% | 11.38 | 0.92 |
12/10 | 673 | 673 | 655 | 658 | -2.23% | 63,100 | 263億1014万 | +3.79% | 11.98 | 0.96 |
12/07 | 665 | 678 | 661 | 673 | +1.2% | 64,200 | 269億991万 | +6.32% | 12.25 | 0.99 |
12/06 | 666 | 670 | 658 | 665 | -1.63% | 92,400 | 265億9003万 | +5.39% | 12.11 | 0.97 |
12/05 | 668 | 687 | 663 | 676 | -0.29% | 77,700 | 270億2987万 | +7.47% | 12.31 | 0.99 |
12/04 | 672 | 687 | 672 | 678 | +1.19% | 69,300 | 271億984万 | +8.13% | 12.34 | 0.99 |
12/03 | 643 | 685 | 643 | 670 | +4.2% | 93,800 | 267億8996万 | +7.54% | 12.2 | 0.98 |
11/30 | 635 | 650 | 635 | 643 | +5.24% | 144,600 | 257億1036万 | +3.71% | 11.71 | 0.94 |
11/29 | 618 | 622 | 609 | 611 | +0.16% | 25,400 | 244億3084万 | -1.13% | 11.12 | 0.9 |
11/28 | 610 | 617 | 606 | 610 | 0% | 24,700 | 243億9086万 | -1.45% | 11.1 | 0.89 |
11/27 | 620 | 620 | 606 | 610 | -0.65% | 17,200 | 243億9086万 | -1.45% | 11.1 | 0.89 |
11/26 | 614 | 618 | 605 | 614 | +0.49% | 14,300 | 245億5080万 | -1.29% | 11.18 | 0.9 |
11/22 | 610 | 614 | 602 | 611 | +0.16% | 18,100 | 244億3084万 | -2.08% | 11.12 | 0.9 |
11/21 | 619 | 621 | 607 | 610 | -2.87% | 61,000 | 243億9086万 | -2.71% | 11.1 | 0.89 |
11/20 | 625 | 634 | 618 | 628 | +0.48% | 35,900 | 251億1059万 | -0.16% | 11.43 | 0.92 |
11/19 | 624 | 630 | 620 | 625 | +0.97% | 21,000 | 249億9063万 | -0.79% | 11.38 | 0.92 |
11/16 | 628 | 632 | 613 | 619 | -0.48% | 34,600 | 247億5072万 | -1.75% | 11.27 | 0.91 |
11/15 | 609 | 625 | 600 | 622 | +3.15% | 31,000 | 248億7068万 | -1.58% | 11.32 | 0.91 |
11/14 | 613 | 621 | 600 | 603 | -0.99% | 51,000 | 241億1096万 | -4.74% | 10.98 | 0.88 |
11/13 | 628 | 630 | 608 | 609 | -4.55% | 43,000 | 243億5087万 | -4.25% | 11.09 | 0.89 |
11/12 | 626 | 645 | 625 | 638 | +0.31% | 38,300 | 255億1044万 | -0.16% | 11.61 | 0.93 |
11/09 | 636 | 643 | 634 | 636 | 0% | 16,900 | 254億3047万 | -0.93% | 11.58 | 0.93 |
11/08 | 642 | 643 | 633 | 636 | +0.47% | 17,100 | 254億3047万 | -1.4% | 11.58 | 0.93 |
11/07 | 635 | 642 | 630 | 633 | -0.78% | 34,900 | 253億1051万 | -2.31% | 11.52 | 0.93 |
11/06 | 629 | 641 | 623 | 638 | +1.75% | 16,600 | 255億1044万 | -2.15% | 11.61 | 0.93 |
11/05 | 634 | 635 | 624 | 627 | -1.26% | 16,700 | 250億7060万 | -4.42% | 11.41 | 0.92 |
11/02 | 624 | 639 | 624 | 635 | +2.09% | 21,700 | 253億9048万 | -3.79% | 11.56 | 0.93 |
11/01 | 633 | 639 | 622 | 622 | -0.16% | 28,300 | 248億7068万 | -6.47% | 11.32 | 0.91 |
10/31 | 623 | 630 | 617 | 623 | +1.63% | 31,200 | 249億1066万 | -7.01% | 11.34 | 0.91 |
10/30 | 571 | 618 | 564 | 613 | +6.06% | 68,200 | 245億1081万 | -9.19% | 11.16 | 0.9 |
10/29 | 603 | 607 | 577 | 578 | -3.51% | 38,200 | 231億1133万 | -14.87% | 10.52 | 0.85 |
10/26 | 621 | 621 | 593 | 599 | +0.34% | 61,000 | 239億5102万 | -12.55% | 10.9 | 0.88 |
10/25 | 618 | 618 | 594 | 597 | -4.94% | 52,300 | 238億7105万 | -13.35% | 10.87 | 0.87 |
10/24 | 632 | 633 | 617 | 628 | 0% | 28,900 | 251億1059万 | -9.38% | 11.43 | 0.92 |
10/23 | 665 | 665 | 628 | 628 | -5.71% | 57,100 | 251億1059万 | -9.64% | 11.43 | 0.92 |
10/22 | 677 | 677 | 662 | 666 | -1.62% | 24,000 | 266億3002万 | -4.31% | 12.12 | 0.98 |
10/19 | 663 | 679 | 662 | 677 | -0.15% | 28,300 | 270億6985万 | -2.59% | 12.32 | 0.99 |
10/18 | 662 | 691 | 662 | 678 | -0.15% | 105,100 | 271億984万 | -2.31% | 12.34 | 0.99 |
10/17 | 649 | 731 | 641 | 679 | +7.61% | 406,900 | 271億4982万 | -2.02% | 12.36 | 0.99 |
10/16 | 640 | 640 | 627 | 631 | -1.71% | 29,900 | 252億3054万 | -8.68% | 11.49 | 0.92 |
10/15 | 659 | 663 | 642 | 642 | -2.58% | 37,000 | 256億7038万 | -7.09% | 11.69 | 0.94 |
10/12 | 649 | 664 | 644 | 659 | +1.38% | 51,000 | 263億5012万 | -4.77% | 12 | 0.97 |
10/11 | 660 | 662 | 649 | 650 | -3.7% | 49,000 | 259億9026万 | -5.93% | 11.83 | 0.95 |
10/10 | 677 | 681 | 670 | 675 | -0.88% | 31,300 | 269億8988万 | -2.46% | 12.29 | 0.99 |
10/09 | 704 | 704 | 678 | 681 | -3.81% | 30,800 | 272億2979万 | -1.59% | 12.4 | 1 |
10/05 | 718 | 718 | 706 | 708 | -1.67% | 26,900 | 283億939万 | +2.46% | 12.89 | 1.04 |
10/04 | 725 | 726 | 712 | 720 | +0.56% | 21,700 | 287億8921万 | +4.5% | 13.11 | 1.05 |
10/03 | 729 | 738 | 716 | 716 | -1.38% | 22,500 | 286億2927万 | +4.22% | 13.03 | 1.05 |
10/02 | 741 | 748 | 726 | 726 | -0.82% | 39,300 | 290億2912万 | +6.14% | 13.22 | 1.06 |
10/01 | 741 | 746 | 730 | 732 | -1.21% | 34,600 | 292億6903万 | +7.81% | 13.33 | 1.07 |
09/28 | 741 | 748 | 731 | 741 | -0.54% | 57,800 | 296億2889万 | +9.78% | 13.49 | 1.09 |
09/27 | 762 | 762 | 737 | 745 | -2.36% | 39,300 | 297億8883万 | +11.19% | 13.56 | 1.09 |
09/26 | 745 | 765 | 732 | 763 | +2.42% | 78,400 | 305億856万 | +14.91% | 13.89 | 1.12 |
09/25 | 719 | 745 | 716 | 745 | +4.2% | 61,200 | 297億8883万 | +13.39% | 13.56 | 1.09 |
09/21 | 721 | 723 | 715 | 715 | 0% | 60,100 | 285億8928万 | +9.49% | 13.02 | 1.05 |
09/20 | 704 | 719 | 702 | 715 | +2.29% | 62,800 | 285億8928万 | +10.17% | 13.02 | 1.05 |
09/19 | 694 | 709 | 691 | 699 | +0.72% | 57,900 | 279億4952万 | +8.2% | 12.73 | 1.02 |
09/18 | 689 | 698 | 678 | 694 | +1.31% | 40,900 | 277億4960万 | +7.76% | 12.63 | 1.02 |
09/14 | 661 | 690 | 661 | 685 | +4.1% | 78,500 | 273億8973万 | +6.53% | 12.47 | 1 |
09/13 | 647 | 669 | 647 | 658 | +0.92% | 36,500 | 263億1014万 | +2.17% | 11.98 | 0.96 |
09/12 | 646 | 652 | 625 | 652 | +0.93% | 35,100 | 260億7023万 | +0.93% | 11.87 | 0.96 |
09/11 | 646 | 650 | 640 | 646 | -0.15% | 22,100 | 258億3032万 | -0.46% | 11.76 | 0.95 |
09/10 | 626 | 657 | 626 | 647 | +3.35% | 39,200 | 258億7030万 | -0.61% | 11.78 | 0.95 |
09/07 | 630 | 632 | 622 | 626 | -2.19% | 34,500 | 250億3062万 | -4.28% | 11.4 | 0.92 |
09/06 | 646 | 646 | 639 | 640 | -1.54% | 18,700 | 255億9041万 | -2.59% | 11.65 | 0.94 |
09/05 | 651 | 661 | 644 | 650 | -0.46% | 39,600 | 259億9026万 | -1.66% | 11.83 | 0.95 |
09/04 | 656 | 665 | 653 | 653 | -0.46% | 20,600 | 261億1021万 | -1.66% | 11.89 | 0.96 |
09/03 | 676 | 676 | 653 | 656 | -2.96% | 28,300 | 262億3017万 | -1.65% | 11.94 | 0.96 |
08/31 | 673 | 687 | 670 | 676 | +0.75% | 35,000 | 270億2987万 | +0.75% | 12.31 | 0.99 |
08/30 | 662 | 680 | 661 | 671 | +1.36% | 38,700 | 268億2994万 | -0.3% | 12.22 | 0.98 |
08/29 | 649 | 664 | 649 | 662 | +1.22% | 31,300 | 264億7008万 | -2.07% | 12.05 | 0.97 |
08/28 | 648 | 657 | 646 | 654 | +2.35% | 45,800 | 261億5020万 | -3.54% | 11.91 | 0.96 |
08/27 | 618 | 641 | 618 | 639 | +3.4% | 38,400 | 255億5042万 | -6.17% | 11.63 | 0.94 |
08/24 | 620 | 624 | 616 | 618 | -0.16% | 43,800 | 247億1074万 | -9.65% | 11.25 | 0.91 |
08/23 | 615 | 623 | 610 | 619 | -0.16% | 28,900 | 247億5072万 | -9.9% | 11.27 | 0.91 |
08/22 | 600 | 620 | 598 | 620 | +3.33% | 28,200 | 247億9071万 | -10.14% | 11.29 | 0.91 |
08/21 | 599 | 602 | 592 | 600 | +1.35% | 45,900 | 239億9101万 | -13.42% | 10.92 | 0.88 |
08/20 | 625 | 625 | 592 | 592 | -5.58% | 127,100 | 236億7113万 | -14.94% | 10.78 | 0.87 |
08/17 | 625 | 632 | 623 | 627 | +1.29% | 32,100 | 250億7060万 | -10.43% | 11.41 | 0.92 |
08/16 | 638 | 638 | 615 | 619 | -3.13% | 72,000 | 247億5072万 | -11.82% | 11.27 | 0.91 |
08/15 | 664 | 664 | 638 | 639 | -2.59% | 52,600 | 255億5042万 | -9.23% | 11.63 | 0.94 |
08/14 | 675 | 676 | 651 | 656 | -3.1% | 79,000 | 262億3017万 | -7.08% | 11.94 | 0.96 |
08/13 | 712 | 712 | 675 | 677 | -4.92% | 57,900 | 270億6985万 | -4.11% | 12.32 | 0.99 |
08/10 | 706 | 714 | 694 | 712 | +0.56% | 38,900 | 284億6933万 | +0.99% | 12.96 | 1.04 |
08/09 | 715 | 715 | 706 | 708 | -0.42% | 13,200 | 283億939万 | +0.85% | 12.89 | 1.04 |
08/08 | 717 | 717 | 707 | 711 | -0.56% | 38,300 | 284億2934万 | +1.57% | 12.94 | 1.04 |
08/07 | 703 | 717 | 701 | 715 | +1.85% | 21,700 | 285億8928万 | +2.44% | 13.02 | 1.05 |
08/06 | 713 | 717 | 702 | 702 | -1.54% | 14,900 | 280億6948万 | +0.86% | 12.78 | 1.03 |