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 | 820 | 859 | 820 | 837 | +1.33% | 69,400 | 71億3760万 | -3.68% | 21.85 | 6.42 |
12/27 | 818 | 844 | 806 | 826 | +6.03% | 83,400 | 70億4379万 | -4.95% | 21.56 | 6.34 |
12/26 | 815 | 815 | 762 | 779 | 0% | 91,200 | 66億4300万 | -10.46% | 20.34 | 5.98 |
12/25 | 805 | 832 | 779 | 779 | -9.94% | 158,500 | 66億4300万 | -10.67% | 20.34 | 5.98 |
12/21 | 859 | 875 | 813 | 865 | -0.57% | 120,700 | 73億7637万 | -0.8% | 22.58 | 6.64 |
12/20 | 916 | 919 | 855 | 870 | -6.45% | 138,700 | 74億1866万 | -0.11% | 22.71 | 6.68 |
12/19 | 940 | 954 | 920 | 930 | -1.48% | 83,400 | 79億3029万 | +6.9% | 24.28 | 7.14 |
12/18 | 945 | 964 | 925 | 944 | -2.58% | 96,600 | 80億4967万 | +9.13% | 24.64 | 7.24 |
12/17 | 980 | 989 | 935 | 969 | +0.73% | 140,000 | 82億6285万 | +12.67% | 25.3 | 7.44 |
12/14 | 935 | 969 | 909 | 962 | +2.45% | 178,900 | 82億316万 | +12.65% | 25.11 | 7.38 |
12/13 | 927 | 961 | 925 | 939 | +1.4% | 188,900 | 80億704万 | +10.86% | 24.51 | 7.21 |
12/12 | 882 | 939 | 882 | 926 | +5.11% | 173,100 | 78億9618万 | +9.98% | 24.17 | 7.11 |
12/11 | 909 | 910 | 847 | 881 | -0.34% | 144,200 | 75億1246万 | +5.38% | 23 | 6.76 |
12/10 | 893 | 922 | 864 | 884 | -0.11% | 222,900 | 75億3804万 | +6.12% | 23.08 | 6.78 |
12/07 | 872 | 895 | 855 | 885 | +2.43% | 71,800 | 75億4657万 | +6.76% | 23.1 | 6.79 |
12/06 | 901 | 920 | 850 | 864 | -4.95% | 117,200 | 73億6750万 | +4.6% | 22.55 | 6.63 |
12/05 | 843 | 922 | 839 | 909 | +4.12% | 132,800 | 77億5122万 | +10.45% | 23.73 | 6.98 |
12/04 | 877 | 892 | 846 | 873 | -0.68% | 91,700 | 74億4424万 | +6.85% | 22.79 | 6.7 |
12/03 | 870 | 890 | 863 | 879 | +4.64% | 120,300 | 74億9540万 | +8.38% | 22.95 | 6.75 |
11/30 | 840 | 882 | 815 | 840 | +5.53% | 471,200 | 71億6284万 | +4.35% | 21.93 | 6.45 |
11/29 | 805 | 822 | 796 | 796 | -2.09% | 153,300 | 67億8765万 | -0.75% | 20.78 | 6.11 |
11/28 | 828 | 836 | 812 | 813 | -1.81% | 47,600 | 69億3261万 | +1.25% | 21.22 | 6.24 |
11/27 | 830 | 844 | 822 | 828 | +0.12% | 32,600 | 70億6052万 | +3.24% | 21.61 | 6.35 |
11/26 | 820 | 835 | 800 | 827 | +0.73% | 30,000 | 70億5199万 | +2.99% | 21.59 | 6.35 |
11/22 | 838 | 850 | 819 | 821 | -2.03% | 22,600 | 70億83万 | +2.24% | 21.43 | 6.3 |
11/21 | 824 | 857 | 824 | 838 | -0.12% | 34,000 | 71億3305万 | +4.23% | 21.84 | 6.42 |
11/20 | 821 | 854 | 820 | 839 | -1.29% | 47,200 | 71億4156万 | +4.22% | 21.86 | 6.43 |
11/19 | 775 | 862 | 773 | 850 | +9.25% | 80,300 | 72億3520万 | +5.46% | 22.15 | 6.51 |
11/16 | 841 | 841 | 769 | 778 | -6.49% | 99,700 | 66億2233万 | -3.35% | 20.27 | 5.96 |
11/15 | 875 | 887 | 820 | 832 | -1.54% | 160,200 | 70億8198万 | +2.84% | 21.68 | 6.37 |
11/14 | 827 | 850 | 815 | 845 | +4.06% | 74,700 | 71億9264万 | +4.32% | 22.02 | 6.47 |
11/13 | 801 | 813 | 788 | 812 | +0.37% | 38,100 | 69億1174万 | 0% | 21.16 | 6.22 |
11/12 | 809 | 831 | 799 | 809 | 0% | 51,400 | 68億8620万 | -0.86% | 21.08 | 6.2 |
11/09 | 800 | 809 | 794 | 809 | +0.5% | 26,000 | 68億8620万 | -1.58% | 21.08 | 6.2 |
11/08 | 810 | 822 | 804 | 805 | +0.5% | 16,300 | 68億5216万 | -2.9% | 20.98 | 6.17 |
11/07 | 788 | 808 | 784 | 801 | +1.39% | 21,400 | 68億1811万 | -4.19% | 20.87 | 6.14 |
11/06 | 805 | 805 | 782 | 790 | -0.63% | 24,200 | 67億2448万 | -6.29% | 20.59 | 6.05 |
11/05 | 797 | 804 | 789 | 795 | -0.38% | 11,500 | 67億6704万 | -6.8% | 20.72 | 6.09 |
11/02 | 787 | 804 | 784 | 798 | +1.27% | 19,000 | 67億9257万 | -7.42% | 20.79 | 6.11 |
11/01 | 795 | 799 | 780 | 788 | -2.11% | 20,200 | 67億745万 | -9.32% | 20.53 | 6.04 |
10/31 | 800 | 805 | 761 | 805 | +7.05% | 38,200 | 68億5216万 | -8.42% | 20.98 | 6.17 |
10/30 | 720 | 776 | 716 | 752 | +3.58% | 70,800 | 64億102万 | -15.03% | 19.6 | 5.76 |
10/29 | 740 | 757 | 722 | 726 | -1.36% | 42,200 | 61億7971万 | -18.7% | 18.92 | 5.56 |
10/26 | 772 | 778 | 724 | 736 | -3.41% | 54,800 | 62億6483万 | -18.31% | 19.18 | 5.64 |
10/25 | 760 | 792 | 755 | 762 | -5.34% | 87,500 | 64億8614万 | -16.17% | 19.86 | 5.84 |
10/24 | 809 | 820 | 783 | 805 | -0.62% | 28,800 | 68億5216万 | -11.93% | 20.98 | 6.17 |
10/23 | 834 | 834 | 789 | 810 | -3.23% | 56,500 | 68億9472万 | -11.67% | 21.11 | 6.2 |
10/22 | 842 | 860 | 827 | 837 | -0.59% | 34,200 | 70億9943万 | -9.12% | 21.73 | 6.39 |
10/19 | 815 | 847 | 815 | 842 | +1.45% | 26,000 | 71億4184万 | -8.78% | 21.86 | 6.43 |
10/18 | 864 | 873 | 830 | 830 | -3.49% | 42,200 | 70億4006万 | -10.27% | 21.55 | 6.34 |
10/17 | 875 | 876 | 838 | 860 | -0.23% | 62,800 | 72億9452万 | -7.13% | 22.33 | 6.56 |
10/16 | 836 | 869 | 828 | 862 | +2.25% | 23,000 | 73億1148万 | -6.81% | 22.38 | 6.58 |
10/15 | 875 | 875 | 840 | 843 | -4.42% | 23,200 | 71億5032万 | -8.86% | 21.89 | 6.43 |
10/12 | 823 | 889 | 823 | 882 | +5% | 40,000 | 74億8112万 | -4.85% | 22.9 | 6.73 |
10/11 | 850 | 856 | 789 | 840 | -6.67% | 213,600 | 71億2488万 | -9.48% | 21.81 | 6.41 |
10/10 | 908 | 923 | 892 | 900 | -0.66% | 29,900 | 76億3380万 | -3.23% | 23.37 | 6.87 |
10/09 | 943 | 943 | 902 | 906 | -5.43% | 22,500 | 76億8469万 | -2.58% | 23.53 | 6.92 |
10/05 | 970 | 970 | 936 | 958 | -2.64% | 32,200 | 81億2575万 | +3.01% | 24.88 | 7.31 |
10/04 | 981 | 999 | 961 | 984 | +0.51% | 13,500 | 83億4628万 | +6.03% | 25.55 | 7.51 |
10/03 | 992 | 1,001 | 957 | 979 | -1.31% | 29,900 | 83億387万 | +5.61% | 25.42 | 7.47 |
10/02 | 1,027 | 1,030 | 987 | 992 | -3.13% | 48,100 | 84億1414万 | +6.9% | 25.76 | 7.57 |
10/01 | 1,015 | 1,044 | 1,001 | 1,024 | -0.58% | 44,300 | 86億8556万 | +10.46% | 26.59 | 7.82 |
09/28 | 1,021 | 1,030 | 982 | 1,030 | +4.78% | 63,000 | 87億3646万 | +11.59% | 26.75 | 7.86 |
09/27 | 1,010 | 1,030 | 978 | 983 | -4.56% | 56,100 | 83億3780万 | +7.2% | 25.52 | 7.5 |
09/26 | 963 | 1,032 | 963 | 1,030 | +7.52% | 107,400 | 87億3646万 | +12.69% | 26.75 | 7.86 |
09/25 | 955 | 963 | 938 | 958 | +0.95% | 23,000 | 81億2575万 | +5.27% | 24.88 | 7.31 |
09/21 | 928 | 956 | 916 | 949 | +2.71% | 27,100 | 80億4941万 | +4.52% | 24.64 | 7.24 |
09/20 | 935 | 935 | 891 | 924 | -0.11% | 25,500 | 78億2886万 | +1.99% | 23.97 | 7.05 |
09/19 | 950 | 972 | 912 | 925 | +1.98% | 27,300 | 78億3734万 | +2.21% | 23.99 | 7.05 |
09/18 | 904 | 928 | 886 | 907 | +2.83% | 31,800 | 76億8482万 | +1.11% | 23.53 | 6.92 |
09/14 | 904 | 904 | 876 | 882 | -1.34% | 21,400 | 74億7300万 | -0.9% | 22.88 | 6.73 |
09/13 | 878 | 899 | 869 | 894 | +0.45% | 15,600 | 75億7468万 | +1.13% | 23.19 | 6.82 |
09/12 | 900 | 909 | 858 | 890 | +0.45% | 23,600 | 75億4079万 | +1.37% | 23.08 | 6.79 |
09/11 | 880 | 899 | 877 | 886 | +1.96% | 19,100 | 75億690万 | +1.61% | 22.98 | 6.76 |
09/10 | 844 | 880 | 844 | 869 | +4.57% | 14,500 | 73億6286万 | +0.35% | 22.54 | 6.63 |
09/07 | 856 | 859 | 829 | 831 | -4.37% | 34,500 | 70億4089万 | -3.48% | 21.55 | 6.34 |
09/06 | 880 | 898 | 866 | 869 | -1.47% | 26,200 | 73億6286万 | +1.28% | 22.54 | 6.63 |
09/05 | 892 | 899 | 874 | 882 | -2% | 26,500 | 74億7300万 | +3.4% | 22.88 | 6.73 |
09/04 | 918 | 918 | 882 | 900 | -0.33% | 18,900 | 76億2552万 | +6.01% | 23.34 | 6.86 |
09/03 | 928 | 934 | 899 | 903 | +0.56% | 17,400 | 76億5093万 | +7.12% | 23.42 | 6.89 |
09/01 | 株式分割 1→2 |
08/31 | 904 | 925 | 895 | 898 | +0.11% | 13,100 | 76億857万 | +7.29% | 23.29 | 6.85 |
08/30 | 931 | 933 | 877 | 897 | -2.07% | 26,200 | 76億10万 | +7.81% | 23.27 | 6.84 |
08/29 | 949 | 952 | 865 | 916 | -3.98% | 43,100 | 77億6108万 | +10.63% | 23.76 | 6.98 |
08/28 | 988 | 1,000 | 953 | 954 | -4.41% | 53,000 | 80億8305万 | +15.92% | 24.74 | 7.27 |
08/27 | 982 | 1,010 | 980 | 998 | +2.83% | 63,800 | 84億5585万 | +22.45% | 25.89 | 7.61 |
08/24 | 917 | 996 | 911 | 971 | +5.83% | 105,000 | 82億2285万 | +20.26% | 25.17 | 7.4 |
08/23 | 884 | 917 | 884 | 917 | +2.63% | 33,800 | 77億6955万 | +14.63% | 23.79 | 6.99 |
08/22 | 894 | 903 | 887 | 894 | -1.71% | 31,800 | 75億7044万 | +12.25% | 23.18 | 6.81 |
08/21 | 920 | 920 | 891 | 909 | -1.2% | 57,400 | 77億177万 | +14.92% | 23.58 | 6.93 |
08/20 | 909 | 948 | 909 | 920 | +1.21% | 76,000 | 77億9497万 | +17.05% | 23.86 | 7.01 |
08/17 | 925 | 926 | 891 | 909 | 0% | 89,200 | 77億177万 | +16.39% | 23.58 | 6.93 |
08/16 | 925 | 953 | 878 | 909 | +2.02% | 428,200 | 77億177万 | +16.99% | 23.58 | 6.93 |
08/15 | 891 | 891 | 877 | 891 | +20.24% | 105,400 | 75億4926万 | +15.56% | 23.11 | 6.79 |
08/14 | 715 | 744 | 715 | 741 | +3.64% | 46,000 | 62億7834万 | -3.39% | 19.22 | 5.65 |
08/13 | 733 | 733 | 711 | 715 | -2.52% | 52,000 | 60億5805万 | -6.9% | 18.55 | 5.45 |
08/10 | 740 | 745 | 728 | 734 | -1.15% | 15,400 | 62億1479万 | -4.62% | 19.03 | 5.59 |
08/09 | 737 | 745 | 729 | 742 | -0.4% | 14,400 | 62億8681万 | -3.51% | 19.25 | 5.66 |
08/08 | 745 | 756 | 740 | 745 | +0.74% | 19,400 | 63億1223万 | -3.12% | 19.32 | 5.68 |
08/07 | 729 | 747 | 729 | 740 | -0.27% | 19,200 | 62億6563万 | -3.71% | 19.18 | 5.64 |
08/06 | 738 | 744 | 725 | 742 | -1.13% | 56,000 | 62億8258万 | -3.58% | 19.23 | 5.65 |