株価チャート
2018/03/19~2018/11/13
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 |
11/13 | 634 | 639 | 631 | 637 | -0.62% | 8,800 | 38億3919万 | -5.91% | 4.93 | 1.12 |
11/12 | 664 | 664 | 637 | 641 | -3.61% | 10,500 | 38億6330万 | -5.87% | 4.97 | 1.13 |
11/09 | 660 | 672 | 660 | 665 | +0.91% | 5,100 | 40億795万 | -3.06% | 5.15 | 1.17 |
11/08 | 650 | 659 | 650 | 659 | +1.54% | 12,200 | 39億7179万 | -4.35% | 5.1 | 1.16 |
11/07 | 647 | 652 | 641 | 649 | +1.88% | 4,800 | 39億1152万 | -6.21% | 5.03 | 1.14 |
11/06 | 645 | 645 | 631 | 637 | -1.09% | 5,100 | 38億3919万 | -8.48% | 4.93 | 1.12 |
11/05 | 634 | 644 | 634 | 644 | +1.74% | 6,100 | 38億8138万 | -8.13% | 4.99 | 1.14 |
11/02 | 630 | 639 | 623 | 633 | +1.44% | 4,900 | 38億1509万 | -10.21% | 4.9 | 1.12 |
11/01 | 637 | 644 | 620 | 624 | -0.95% | 8,300 | 37億6084万 | -12.11% | 4.83 | 1.1 |
10/31 | 623 | 647 | 616 | 630 | -0.32% | 12,600 | 37億9701万 | -12.01% | 4.88 | 1.11 |
10/30 | 635 | 637 | 619 | 632 | -0.78% | 17,000 | 38億906万 | -12.59% | 4.9 | 1.11 |
10/29 | 672 | 683 | 637 | 637 | -4.93% | 20,000 | 38億3919万 | -12.62% | 4.93 | 1.12 |
10/26 | 705 | 705 | 653 | 670 | -4.96% | 12,900 | 40億3809万 | -8.84% | 5.19 | 1.18 |
10/25 | 725 | 725 | 691 | 705 | -3.56% | 11,500 | 42億4903万 | -4.86% | 5.46 | 1.24 |
10/24 | 730 | 744 | 725 | 731 | -1.88% | 3,600 | 44億573万 | -1.75% | 5.66 | 1.29 |
10/23 | 751 | 751 | 725 | 745 | +0.95% | 25,900 | 44億9011万 | -0.27% | 5.77 | 1.31 |
10/22 | 769 | 769 | 735 | 738 | +1.1% | 11,400 | 44億4792万 | -1.47% | 5.72 | 1.3 |
10/19 | 708 | 740 | 705 | 730 | +3.11% | 4,400 | 43億9971万 | -2.67% | 5.65 | 1.29 |
10/18 | 709 | 711 | 701 | 708 | +1.29% | 4,000 | 42億6711万 | -5.98% | 5.48 | 1.25 |
10/17 | 691 | 699 | 689 | 699 | +1.75% | 5,400 | 42億1287万 | -7.66% | 5.41 | 1.23 |
10/16 | 691 | 694 | 685 | 687 | +0.73% | 4,200 | 41億4054万 | -9.72% | 5.32 | 1.21 |
10/15 | 688 | 689 | 682 | 682 | -1.45% | 6,500 | 41億1041万 | -10.97% | 5.28 | 1.2 |
10/12 | 700 | 701 | 680 | 692 | -1.14% | 12,600 | 41億7068万 | -10.25% | 5.36 | 1.22 |
10/11 | 735 | 735 | 681 | 700 | -6.04% | 25,200 | 42億1890万 | -9.68% | 5.42 | 1.23 |
10/10 | 751 | 751 | 745 | 745 | -0.8% | 3,100 | 44億9011万 | -4.24% | 5.77 | 1.31 |
10/09 | 750 | 753 | 746 | 751 | +0.13% | 2,400 | 45億2627万 | -3.59% | 5.82 | 1.32 |
10/05 | 741 | 758 | 741 | 750 | +1.21% | 12,800 | 45億2025万 | -3.72% | 5.81 | 1.32 |
10/04 | 746 | 746 | 738 | 741 | -0.8% | 9,800 | 44億6600万 | -4.88% | 5.74 | 1.31 |
10/03 | 747 | 753 | 740 | 747 | -0.27% | 8,100 | 45億216万 | -4.11% | 5.79 | 1.32 |
10/02 | 752 | 752 | 739 | 749 | -0.4% | 9,600 | 45億1422万 | -3.97% | 5.8 | 1.32 |
10/01 | 752 | 760 | 751 | 752 | -0.4% | 5,100 | 45億3230万 | -3.59% | 5.82 | 1.33 |
09/28 | 758 | 765 | 755 | 755 | +0.13% | 4,600 | 45億5038万 | -3.21% | 5.85 | 1.33 |
09/27 | 772 | 772 | 748 | 754 | -2.46% | 11,700 | 45億4435万 | -3.33% | 5.84 | 1.33 |
09/26 | 770 | 780 | 765 | 773 | -3.38% | 14,700 | 46億5887万 | -0.9% | 5.99 | 1.36 |
09/25 | 790 | 800 | 785 | 800 | +2.17% | 30,500 | 48億2160万 | +2.56% | 6.2 | 1.41 |
09/21 | 790 | 795 | 775 | 783 | -1.51% | 27,400 | 47億1914万 | +0.64% | 6.07 | 1.38 |
09/20 | 806 | 807 | 785 | 795 | -0.75% | 19,800 | 47億9146万 | +2.45% | 6.16 | 1.4 |
09/19 | 801 | 803 | 788 | 801 | +0.38% | 15,100 | 48億2762万 | +3.49% | 6.2 | 1.41 |
09/18 | 800 | 808 | 798 | 798 | 0% | 12,800 | 48億954万 | +3.5% | 6.18 | 1.41 |
09/14 | 805 | 805 | 788 | 798 | +1.01% | 7,600 | 48億954万 | +3.91% | 6.18 | 1.41 |
09/13 | 787 | 795 | 775 | 790 | +1.28% | 5,600 | 47億6133万 | +3.54% | 6.12 | 1.39 |
09/12 | 802 | 804 | 775 | 780 | -2.62% | 8,800 | 47億106万 | +2.77% | 6.04 | 1.38 |
09/11 | 817 | 820 | 801 | 801 | -0.99% | 8,700 | 48億2762万 | +5.95% | 6.2 | 1.41 |
09/10 | 809 | 810 | 801 | 809 | +0.75% | 18,400 | 48億7584万 | +7.44% | 6.27 | 1.43 |
09/07 | 794 | 803 | 781 | 803 | +0.25% | 22,200 | 48億3968万 | +7.07% | 6.22 | 1.42 |
09/06 | 804 | 810 | 794 | 801 | -0.25% | 11,100 | 48億2762万 | +7.23% | 6.2 | 1.41 |
09/05 | 800 | 810 | 794 | 803 | +1.13% | 17,000 | 48億3968万 | +7.79% | 6.22 | 1.42 |
09/04 | 775 | 794 | 772 | 794 | +2.45% | 15,200 | 47億8543万 | +6.86% | 6.15 | 1.4 |
09/03 | 769 | 779 | 767 | 775 | +1.31% | 9,300 | 46億7092万 | +4.45% | 6 | 1.37 |
09/01 | 株式分割 1→2 |
08/31 | 770 | 779 | 758 | 765 | +0.13% | 17,100 | 46億1065万 | +3.1% | 5.93 | 1.35 |
08/30 | 760 | 764 | 750 | 764 | +3.1% | 16,200 | 46億462万 | +2.83% | 5.92 | 1.35 |
08/29 | 750 | 760 | 739 | 741 | -1.07% | 19,300 | 44億6600万 | -0.27% | 5.74 | 1.31 |
08/28 | 759 | 765 | 729 | 749 | -1.12% | 16,600 | 45億1422万 | +0.67% | 5.8 | 1.32 |
08/27 | 755 | 762 | 755 | 758 | +0.4% | 9,800 | 45億6545万 | +1.68% | 5.87 | 1.34 |
08/24 | 755 | 758 | 749 | 755 | +0.2% | 9,400 | 45億4737万 | +1.14% | 5.84 | 1.33 |
08/23 | 753 | 757 | 746 | 753 | +0.07% | 4,400 | 45億3833万 | +0.8% | 5.83 | 1.33 |
08/22 | 773 | 773 | 749 | 753 | -1.05% | 13,400 | 45億3531万 | +0.47% | 5.83 | 1.33 |
08/21 | 764 | 772 | 752 | 761 | -1.43% | 14,000 | 45億8353万 | +1.26% | 5.89 | 1.34 |
08/20 | 775 | 790 | 765 | 772 | +2.94% | 22,200 | 46億4983万 | +2.59% | 5.98 | 1.36 |
08/17 | 741 | 750 | 730 | 750 | +1.9% | 22,000 | 45億1723万 | -0.33% | 5.81 | 1.32 |
08/16 | 743 | 745 | 735 | 736 | 0% | 10,400 | 44億3285万 | -2.32% | 5.7 | 1.3 |
08/15 | 725 | 739 | 722 | 736 | +1.59% | 24,000 | 44億3285万 | -2.45% | 5.7 | 1.3 |
08/14 | 726 | 729 | 709 | 724 | -0.14% | 34,000 | 43億6354万 | -4.23% | 5.61 | 1.28 |
08/13 | 710 | 725 | 685 | 725 | +6.62% | 225,800 | 43億6957万 | -4.35% | 5.62 | 1.28 |
08/10 | 695 | 696 | 679 | 680 | -2.3% | 42,000 | 40億9836万 | -10.41% | 5.27 | 1.2 |
08/09 | 707 | 707 | 691 | 696 | -1.63% | 17,600 | 41億9479万 | -8.54% | 5.39 | 1.23 |
08/08 | 704 | 714 | 700 | 708 | -0.21% | 15,200 | 42億6410万 | -7.4% | 5.48 | 1.25 |
08/07 | 734 | 735 | 709 | 709 | -3.41% | 26,400 | 42億7314万 | -7.8% | 5.49 | 1.25 |
08/06 | 747 | 750 | 734 | 734 | +0.27% | 7,800 | 44億2381万 | -5.05% | 5.69 | 1.29 |
08/03 | 755 | 763 | 732 | 732 | -3.3% | 28,600 | 44億1176万 | -5.91% | 5.67 | 1.29 |
08/02 | 762 | 764 | 750 | 757 | -0.66% | 10,600 | 45億6243万 | -3.2% | 5.86 | 1.34 |
08/01 | 768 | 775 | 761 | 762 | -0.72% | 12,600 | 45億9257万 | -3.18% | 5.9 | 1.34 |
07/31 | 767 | 783 | 761 | 768 | -0.13% | 6,000 | 46億2572万 | -2.97% | 5.94 | 1.35 |
07/30 | 777 | 777 | 768 | 769 | -1.09% | 5,200 | 46億3174万 | -3.33% | 5.95 | 1.36 |
07/27 | 775 | 779 | 771 | 777 | +0.26% | 1,400 | 46億8297万 | -2.75% | 6.02 | 1.37 |
07/26 | 774 | 782 | 769 | 775 | +0.45% | 13,000 | 46億7092万 | -3.61% | 6 | 1.37 |
07/25 | 774 | 798 | 772 | 772 | -0.32% | 17,800 | 46億4983万 | -4.52% | 5.98 | 1.36 |
07/24 | 776 | 785 | 770 | 774 | -0.83% | 11,000 | 46億6489万 | -4.44% | 6 | 1.37 |
07/23 | 785 | 793 | 766 | 781 | -0.45% | 21,600 | 47億407万 | -4.12% | 6.05 | 1.38 |
07/20 | 825 | 825 | 781 | 784 | -0.51% | 23,200 | 47億2516万 | -4.16% | 6.07 | 1.38 |
07/19 | 800 | 805 | 764 | 788 | -1.44% | 20,600 | 47億4927万 | -4.14% | 6.1 | 1.39 |
07/18 | 785 | 808 | 785 | 800 | +1.98% | 14,200 | 48億1858万 | -3.09% | 6.19 | 1.41 |
07/17 | 778 | 784 | 766 | 784 | +1.03% | 6,600 | 47億2516万 | -5.2% | 6.07 | 1.38 |
07/13 | 790 | 790 | 763 | 776 | +0.39% | 3,600 | 46億7695万 | -6.28% | 6.01 | 1.37 |
07/12 | 760 | 779 | 760 | 773 | -0.83% | 5,000 | 46億5887万 | -6.87% | 5.99 | 1.36 |
07/11 | 774 | 780 | 763 | 780 | -0.7% | 3,600 | 46億9804万 | -6.53% | 6.04 | 1.38 |
07/10 | 789 | 790 | 775 | 785 | +2.15% | 8,000 | 47億3119万 | -6.1% | 6.08 | 1.38 |
07/09 | 770 | 778 | 762 | 769 | +2.26% | 8,200 | 46億3174万 | -8.29% | 5.95 | 1.36 |
07/06 | 732 | 760 | 731 | 752 | +3.58% | 17,400 | 45億2929万 | -10.54% | 5.82 | 1.33 |
07/05 | 763 | 772 | 725 | 726 | -6.81% | 46,600 | 43億7258万 | -13.94% | 5.62 | 1.28 |
07/04 | 798 | 798 | 766 | 779 | -4.18% | 37,400 | 46億9201万 | -7.98% | 6.03 | 1.37 |
07/03 | 827 | 827 | 811 | 813 | -1.52% | 8,200 | 48億9693万 | -4.19% | 6.29 | 1.43 |
07/02 | 838 | 850 | 825 | 825 | -3.34% | 6,800 | 49億7227万 | -2.71% | 6.39 | 1.46 |
06/29 | 852 | 859 | 848 | 854 | +1.01% | 13,200 | 51億4404万 | +0.53% | 6.61 | 1.51 |
06/28 | 853 | 861 | 835 | 845 | -1.57% | 22,800 | 50億9281万 | -0.47% | 6.55 | 1.49 |
06/27 | 878 | 882 | 850 | 859 | -2.44% | 21,000 | 51億7417万 | +1.12% | 6.65 | 1.51 |
06/26 | 870 | 885 | 859 | 880 | +2.03% | 20,000 | 53億376万 | +3.53% | 6.82 | 1.55 |
06/25 | 885 | 890 | 859 | 863 | -0.92% | 26,800 | 51億9828万 | +1.59% | 6.68 | 1.52 |
06/22 | 880 | 881 | 850 | 871 | -1.8% | 13,600 | 52億4650万 | +2.41% | 6.74 | 1.54 |
06/21 | 877 | 887 | 873 | 887 | +1.14% | 19,000 | 53億4293万 | +4.17% | 6.87 | 1.56 |
06/20 | 882 | 882 | 850 | 877 | +4.16% | 22,000 | 52億8266万 | +3% | 6.79 | 1.55 |
06/19 | 875 | 890 | 836 | 842 | -3.94% | 29,600 | 50億7172万 | -1% | 6.52 | 1.48 |
06/18 | 865 | 879 | 822 | 876 | +1.15% | 27,800 | 52億7965万 | +2.82% | 6.79 | 1.55 |
06/15 | 875 | 880 | 858 | 866 | -1.14% | 30,000 | 52億1938万 | +1.05% | 6.71 | 1.53 |
06/14 | 877 | 885 | 860 | 876 | +1.51% | 41,400 | 52億7965万 | +1.39% | 6.79 | 1.55 |
06/13 | 853 | 864 | 850 | 863 | +1.65% | 39,200 | 52億130万 | -0.8% | 6.68 | 1.52 |
06/12 | 841 | 850 | 833 | 849 | +3.22% | 14,800 | 51億1692万 | -3.19% | 6.58 | 1.5 |
06/11 | 821 | 833 | 817 | 823 | -1.5% | 9,400 | 49億5720万 | -7.06% | 6.37 | 1.45 |
06/08 | 853 | 853 | 814 | 835 | -1.71% | 28,600 | 50億3254万 | -6.49% | 6.47 | 1.47 |
06/07 | 845 | 852 | 842 | 850 | +1.07% | 14,600 | 51億1993万 | -5.51% | 6.58 | 1.5 |
06/06 | 835 | 844 | 835 | 841 | +0.66% | 8,200 | 50億6569万 | -6.92% | 6.51 | 1.48 |
06/05 | 840 | 846 | 826 | 835 | +0.6% | 25,600 | 50億3254万 | -8.04% | 6.47 | 1.47 |
06/04 | 819 | 840 | 819 | 830 | +2.47% | 8,400 | 50億241万 | -9.09% | 6.43 | 1.46 |
06/01 | 812 | 813 | 806 | 810 | -0.18% | 10,800 | 48億8187万 | -11.76% | 6.27 | 1.43 |
05/31 | 815 | 831 | 804 | 812 | -0.12% | 15,000 | 48億9091万 | -12.27% | 6.29 | 1.43 |
05/30 | 808 | 813 | 802 | 813 | -1.87% | 28,400 | 48億9693万 | -12.82% | 6.29 | 1.43 |
05/29 | 840 | 840 | 820 | 828 | -1.43% | 35,200 | 49億9035万 | -11.73% | 6.41 | 1.46 |
05/28 | 851 | 853 | 836 | 840 | -1.12% | 27,600 | 50億6268万 | -11.11% | 6.51 | 1.48 |
05/25 | 859 | 867 | 844 | 850 | -1.56% | 40,800 | 51億1993万 | -10.58% | 6.58 | 1.5 |
05/24 | 868 | 877 | 861 | 863 | -0.52% | 30,600 | 52億130万 | -9.54% | 6.68 | 1.52 |
05/23 | 874 | 881 | 863 | 868 | 0% | 25,800 | 52億2842万 | -9.54% | 6.72 | 1.53 |
05/22 | 891 | 896 | 864 | 868 | -2.69% | 58,800 | 52億2842万 | -9.92% | 6.72 | 1.53 |
05/21 | 899 | 900 | 878 | 892 | +0.45% | 31,800 | 53億7307万 | -7.9% | 6.91 | 1.57 |
05/18 | 884 | 891 | 866 | 888 | +0.62% | 42,800 | 53億4896万 | -8.79% | 6.87 | 1.57 |
05/17 | 852 | 894 | 850 | 882 | +3.64% | 42,800 | 53億1581万 | -9.91% | 6.83 | 1.56 |
05/16 | 888 | 898 | 851 | 851 | -5.39% | 119,200 | 51億2897万 | -13.6% | 6.59 | 1.5 |
05/15 | 963 | 963 | 883 | 900 | -10.85% | 248,600 | 54億2128万 | -9.32% | 6.97 | 1.59 |
05/14 | 1,007 | 1,023 | 980 | 1,009 | -1.42% | 41,400 | 60億8124万 | +1.31% | 7.82 | 1.78 |
05/11 | 1,034 | 1,034 | 978 | 1,024 | -1.06% | 17,200 | 61億6863万 | +2.97% | 7.93 | 1.81 |
05/10 | 1,029 | 1,040 | 997 | 1,035 | -1.19% | 21,600 | 62億3493万 | +4.39% | 8.01 | 1.82 |
05/09 | 1,036 | 1,047 | 1,020 | 1,047 | +1.11% | 18,600 | 63億1026万 | +5.76% | 8.11 | 1.85 |
05/08 | 1,018 | 1,052 | 1,009 | 1,036 | +1.27% | 44,000 | 62億4095万 | +4.91% | 8.02 | 1.83 |
05/07 | 985 | 1,023 | 981 | 1,023 | +4.93% | 24,000 | 61億6260万 | +3.7% | 7.92 | 1.8 |
05/02 | 982 | 982 | 966 | 975 | +1.3% | 5,600 | 58億7331万 | -1.07% | 7.55 | 1.72 |
05/01 | 961 | 998 | 961 | 962 | +0.21% | 9,200 | 57億9797万 | -2.43% | 7.45 | 1.7 |
04/27 | 972 | 972 | 958 | 960 | -0.72% | 5,400 | 57億8592万 | -2.83% | 7.44 | 1.69 |
04/26 | 972 | 975 | 960 | 967 | +0.47% | 10,400 | 58億2810万 | -1.93% | 7.49 | 1.71 |
04/25 | 975 | 975 | 955 | 963 | -1.74% | 15,400 | 58億98万 | -2.28% | 7.46 | 1.7 |
04/24 | 990 | 990 | 969 | 980 | +0.2% | 13,000 | 59億344万 | -0.76% | 7.59 | 1.73 |
04/23 | 992 | 992 | 964 | 978 | -0.2% | 9,800 | 58億9139万 | -1.26% | 7.57 | 1.72 |
04/20 | 1,000 | 1,000 | 978 | 980 | -1.11% | 7,200 | 59億344万 | - | 7.59 | 1.73 |
04/19 | 962 | 997 | 958 | 991 | +3.39% | 28,400 | 59億6974万 | - | 7.67 | 1.75 |
04/18 | 963 | 975 | 951 | 958 | +0.74% | 13,000 | 57億7386万 | - | 7.42 | 1.69 |
04/17 | 996 | 996 | 948 | 951 | -3.45% | 28,600 | 57億3167万 | - | 7.37 | 1.68 |
04/16 | 1,001 | 1,005 | 985 | 985 | 0% | 27,800 | 59億3659万 | - | 7.63 | 1.74 |
04/13 | 1,002 | 1,015 | 980 | 985 | -1.1% | 14,800 | 59億3659万 | - | 7.63 | 1.74 |
04/12 | 1,012 | 1,013 | 966 | 996 | -1.53% | 46,600 | 60億289万 | - | 7.71 | 1.76 |
04/11 | 1,020 | 1,020 | 965 | 1,012 | -1.84% | 79,000 | 60億9631万 | - | 7.83 | 1.78 |
04/10 | 1,050 | 1,050 | 1,026 | 1,031 | +0.54% | 25,400 | 62億1082万 | - | 7.98 | 1.82 |
04/09 | 1,070 | 1,085 | 1,012 | 1,025 | -1.91% | 94,000 | 61億7767万 | - | 7.94 | 1.81 |
04/06 | 988 | 1,060 | 988 | 1,045 | +6.09% | 95,000 | 62億9821万 | - | 8.09 | 1.84 |
04/05 | 967 | 1,068 | 967 | 985 | +2.6% | 239,600 | 59億3659万 | - | 7.63 | 1.74 |
04/04 | 973 | 975 | 935 | 960 | +0.52% | 83,400 | 57億8592万 | - | 7.44 | 1.69 |
04/03 | 990 | 990 | 955 | 955 | -3.83% | 55,800 | 57億5578万 | - | 7.4 | 1.68 |
04/02 | 1,008 | 1,013 | 993 | 993 | 0% | 41,000 | 59億8481万 | - | 7.69 | 1.75 |
03/30 | 1,002 | 1,015 | 986 | 993 | -0.75% | 36,200 | 59億8481万 | - | 23.28 | 1.8 |
03/29 | 1,024 | 1,024 | 999 | 1,001 | -0.74% | 50,200 | 58億3491万 | - | 23.48 | 1.82 |
03/28 | 983 | 1,034 | 956 | 1,008 | +1.82% | 73,400 | 58億7865万 | - | 23.66 | 1.83 |
03/27 | 1,006 | 1,027 | 975 | 990 | -1.44% | 177,400 | 57億7368万 | - | 23.23 | 1.8 |
03/26 | 911 | 1,019 | 907 | 1,005 | +10.26% | 159,600 | 58億5824万 | - | 23.57 | 1.83 |
03/23 | 890 | 923 | 885 | 911 | -4.36% | 151,800 | 53億1295万 | - | 21.38 | 1.66 |
03/22 | 1,016 | 1,035 | 953 | 953 | -4.8% | 192,200 | 55億5498万 | - | 22.35 | 1.73 |
03/20 | 984 | 1,025 | 943 | 1,001 | -5.43% | 718,200 | 58億3491万 | - | 23.48 | 1.82 |
03/19 | 1,256 | 1,278 | 1,028 | 1,058 | 0% | 2,922,800 | 61億7025万 | - | 24.83 | 1.92 |