株価チャート
2018/06/04~2018/10/25
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 |
10/25 | 305 | 313 | 294 | 298 | -6.29% | 21,500 | 22億3281万 | -10.24% | - | 2.6 |
10/24 | 320 | 327 | 305 | 318 | -1.24% | 8,700 | 23億8266万 | -4.5% | - | 2.77 |
10/23 | 325 | 330 | 322 | 322 | -2.72% | 8,400 | 24億1263万 | -3.59% | - | 2.81 |
10/22 | 325 | 331 | 322 | 331 | +2.16% | 8,200 | 24億8006万 | -1.19% | - | 2.89 |
10/19 | 322 | 328 | 316 | 324 | -0.92% | 10,000 | 24億2761万 | -3.28% | - | 2.82 |
10/18 | 330 | 330 | 325 | 327 | +1.55% | 8,300 | 24億5009万 | -2.68% | - | 2.85 |
10/17 | 318 | 327 | 318 | 322 | +1.9% | 13,800 | 24億1263万 | -4.17% | - | 2.81 |
10/16 | 310 | 316 | 310 | 316 | +1.28% | 1,700 | 23億6767万 | -6.23% | - | 2.75 |
10/15 | 315 | 315 | 310 | 312 | +0.65% | 2,800 | 23億3770万 | -7.69% | - | 2.72 |
10/12 | 314 | 314 | 306 | 310 | +1.31% | 10,200 | 23億2272万 | -8.82% | - | 2.7 |
10/11 | 309 | 312 | 300 | 306 | -4.08% | 27,100 | 22億9275万 | -10.26% | - | 2.67 |
10/10 | 320 | 321 | 313 | 319 | +0.63% | 5,600 | 23億9015万 | -6.73% | - | 2.78 |
10/09 | 311 | 317 | 311 | 317 | +0.32% | 5,900 | 23億7517万 | -7.58% | - | 2.76 |
10/05 | 326 | 329 | 316 | 316 | -4.82% | 28,100 | 23億6767万 | -8.14% | - | 2.75 |
10/04 | 334 | 337 | 328 | 332 | -1.78% | 15,900 | 24億8756万 | -3.77% | - | 2.89 |
10/03 | 345 | 348 | 333 | 338 | -3.7% | 23,500 | 25億3251万 | -2.03% | - | 2.95 |
10/02 | 350 | 354 | 350 | 351 | -0.57% | 7,400 | 26億2992万 | +1.74% | - | 3.06 |
10/01 | 355 | 355 | 349 | 353 | -0.28% | 4,900 | 26億4490万 | +2.62% | - | 3.08 |
09/28 | 350 | 358 | 350 | 354 | +1.14% | 5,900 | 26億5239万 | +2.91% | - | 3.09 |
09/27 | 364 | 369 | 343 | 350 | -3.31% | 30,900 | 26億2242万 | +2.64% | - | 3.05 |
09/26 | 365 | 374 | 358 | 362 | +1.12% | 24,900 | 27億1234万 | +7.1% | - | 3.16 |
09/25 | 352 | 361 | 352 | 358 | +1.13% | 13,800 | 26億8236万 | +7.19% | - | 3.12 |
09/21 | 356 | 357 | 350 | 354 | -0.56% | 16,600 | 26億5239万 | +6.95% | - | 3.09 |
09/20 | 356 | 399 | 350 | 356 | +2.3% | 232,700 | 26億6738万 | +8.21% | - | 3.1 |
09/19 | 339 | 348 | 328 | 348 | +4.5% | 24,000 | 26億744万 | +6.75% | - | 3.03 |
09/18 | 342 | 342 | 333 | 333 | -2.63% | 7,800 | 24億9505万 | +2.78% | - | 2.9 |
09/14 | 330 | 343 | 330 | 342 | +1.48% | 19,400 | 25億6248万 | +6.21% | - | 2.98 |
09/13 | 337 | 340 | 337 | 337 | -0.59% | 3,700 | 25億2502万 | +4.98% | - | 2.94 |
09/12 | 342 | 346 | 339 | 339 | -0.59% | 8,900 | 25億4000万 | +5.94% | - | 2.95 |
09/11 | 336 | 341 | 335 | 341 | +0.89% | 11,700 | 25億5499万 | +7.23% | - | 2.97 |
09/10 | 334 | 341 | 333 | 338 | -0.59% | 14,700 | 25億3251万 | +6.62% | - | 2.95 |
09/07 | 338 | 345 | 333 | 340 | -1.73% | 20,200 | 25億4750万 | +7.94% | - | 2.96 |
09/06 | 354 | 358 | 346 | 346 | -3.35% | 33,700 | 25億9245万 | +10.19% | - | 3.02 |
09/05 | 335 | 380 | 335 | 358 | +6.87% | 299,000 | 26億8236万 | +14.74% | - | 3.12 |
09/04 | 335 | 340 | 333 | 335 | -1.76% | 28,500 | 25億1003万 | +8.06% | - | 2.92 |
09/03 | 330 | 341 | 329 | 341 | +0.89% | 28,200 | 25億5499万 | +10.36% | - | 2.97 |
08/31 | 331 | 343 | 330 | 338 | +0.3% | 23,000 | 25億3251万 | +9.74% | - | 2.95 |
08/30 | 334 | 338 | 325 | 337 | +0.9% | 38,500 | 25億2502万 | +9.77% | - | 2.94 |
08/29 | 332 | 338 | 328 | 334 | -1.76% | 40,100 | 25億254万 | +9.15% | - | 2.91 |
08/28 | 348 | 353 | 340 | 340 | +2.41% | 101,000 | 25億4750万 | +11.48% | - | 2.96 |
08/27 | 325 | 332 | 323 | 332 | -1.48% | 111,800 | 24億8756万 | +9.21% | - | 2.89 |
08/24 | 358 | 365 | 331 | 337 | -4.26% | 704,000 | 25億2502万 | +11.22% | - | 2.94 |
08/23 | 275 | 352 | 274 | 352 | +29.41% | 743,800 | 26億3741万 | +16.56% | - | 3.07 |
08/22 | 270 | 272 | 266 | 272 | +0.74% | 14,900 | 20億3800万 | -9.33% | - | 2.37 |
08/21 | 274 | 274 | 270 | 270 | -2.53% | 20,000 | 20億2301万 | -10.3% | - | 2.35 |
08/20 | 286 | 286 | 275 | 277 | -2.81% | 15,100 | 20億7546万 | -8.58% | - | 2.41 |
08/17 | 290 | 290 | 281 | 285 | -1.04% | 20,100 | 21億3540万 | -6.25% | - | 2.48 |
08/16 | 293 | 293 | 288 | 288 | -2.04% | 10,700 | 21億5788万 | -5.57% | - | 2.51 |
08/15 | 294 | 295 | 290 | 294 | 0% | 8,100 | 22億283万 | -3.61% | - | 2.56 |
08/14 | 293 | 297 | 292 | 294 | -0.34% | 11,700 | 22億283万 | -3.92% | - | 2.56 |
08/13 | 301 | 302 | 292 | 295 | -2.32% | 50,300 | 22億1033万 | -3.91% | - | 2.57 |
08/10 | 306 | 306 | 302 | 302 | -0.66% | 17,100 | 22億6278万 | -1.63% | - | 2.63 |
08/09 | 306 | 306 | 302 | 304 | 0% | 11,000 | 22億7776万 | -0.98% | - | 2.65 |
08/08 | 303 | 306 | 303 | 304 | +0.66% | 5,700 | 22億7776万 | -0.98% | - | 2.65 |
08/07 | 304 | 304 | 302 | 302 | 0% | 4,900 | 22億6278万 | -1.95% | - | 2.63 |
08/06 | 305 | 306 | 302 | 302 | -1.63% | 6,400 | 22億6278万 | -2.58% | - | 2.63 |
08/03 | 305 | 307 | 305 | 307 | +0.66% | 3,900 | 23億24万 | -1.29% | - | 2.68 |
08/02 | 308 | 308 | 302 | 305 | -0.33% | 10,500 | 22億8525万 | -2.24% | - | 2.66 |
08/01 | 308 | 311 | 305 | 306 | -0.65% | 8,900 | 22億9275万 | -2.55% | - | 2.67 |
07/31 | 308 | 311 | 308 | 308 | -0.96% | 7,600 | 23億773万 | -2.22% | - | 2.68 |
07/30 | 311 | 313 | 310 | 311 | +0.32% | 5,500 | 23億3021万 | -1.89% | - | 2.71 |
07/27 | 312 | 315 | 310 | 310 | -0.96% | 8,000 | 23億2272万 | -2.52% | - | 2.7 |
07/26 | 313 | 316 | 313 | 313 | -0.63% | 5,100 | 23億4520万 | -1.88% | - | 2.73 |
07/25 | 310 | 316 | 310 | 315 | +1.29% | 12,900 | 23億6018万 | -1.87% | - | 2.75 |
07/24 | 308 | 311 | 308 | 311 | +0.32% | 4,700 | 23億3021万 | -3.42% | - | 2.71 |
07/23 | 308 | 310 | 305 | 310 | +0.65% | 4,100 | 23億2272万 | -4.32% | - | 2.7 |
07/20 | 307 | 310 | 306 | 308 | +0.33% | 15,400 | 23億773万 | -5.23% | - | 2.68 |
07/19 | 305 | 308 | 305 | 307 | +0.66% | 8,100 | 23億24万 | -6.12% | - | 2.68 |
07/18 | 311 | 311 | 305 | 305 | +0.66% | 3,600 | 22億8525万 | -7.29% | - | 2.66 |
07/17 | 307 | 311 | 302 | 303 | -0.98% | 37,600 | 22億7027万 | -8.46% | - | 2.64 |
07/13 | 311 | 311 | 303 | 306 | -0.33% | 6,000 | 22億9275万 | -8.11% | - | 2.67 |
07/12 | 307 | 308 | 295 | 307 | 0% | 33,800 | 23億24万 | -8.36% | - | 2.68 |
07/11 | 310 | 310 | 300 | 307 | -1.6% | 21,900 | 23億24万 | -8.63% | - | 2.68 |
07/10 | 311 | 315 | 307 | 312 | +1.63% | 13,900 | 23億3770万 | -7.69% | - | 2.72 |
07/09 | 307 | 312 | 304 | 307 | +0.99% | 23,200 | 23億24万 | -9.71% | - | 2.68 |
07/06 | 305 | 308 | 300 | 304 | -0.33% | 19,700 | 22億7776万 | -11.11% | - | 2.65 |
07/05 | 306 | 309 | 296 | 305 | -0.33% | 34,400 | 22億8525万 | -11.34% | - | 2.66 |
07/04 | 329 | 330 | 298 | 306 | -7.55% | 61,900 | 22億9275万 | -11.56% | - | 2.67 |
07/03 | 342 | 342 | 330 | 331 | -2.07% | 13,800 | 24億8006万 | -5.16% | - | 2.89 |
07/02 | 337 | 341 | 337 | 338 | +0.9% | 3,500 | 25億3251万 | -3.43% | - | 2.95 |
06/29 | 338 | 340 | 333 | 335 | -1.47% | 4,400 | 25億1003万 | -4.56% | - | 2.92 |
06/28 | 341 | 347 | 330 | 340 | -0.58% | 10,600 | 25億4750万 | -3.41% | - | 2.96 |
06/27 | 338 | 347 | 336 | 342 | +1.18% | 6,500 | 25億6248万 | -3.39% | - | 2.98 |
06/26 | 340 | 340 | 333 | 338 | -1.46% | 9,900 | 25億3251万 | -4.79% | - | 2.95 |
06/25 | 343 | 343 | 343 | 343 | -0.87% | 7,400 | 25億6997万 | -3.92% | - | 2.99 |
06/22 | 348 | 348 | 341 | 346 | -0.29% | 6,400 | 25億9245万 | -3.35% | - | 3.02 |
06/21 | 345 | 348 | 344 | 347 | +0.29% | 4,800 | 25億9995万 | -3.34% | - | 3.02 |
06/20 | 350 | 350 | 345 | 346 | -0.57% | 9,200 | 25億9245万 | -3.89% | - | 3.02 |
06/19 | 356 | 365 | 347 | 348 | -0.29% | 23,500 | 26億744万 | -3.6% | - | 3.03 |
06/18 | 353 | 353 | 349 | 349 | -0.85% | 5,700 | 26億1493万 | -3.59% | - | 3.04 |
06/15 | 354 | 355 | 350 | 352 | +0.28% | 8,900 | 26億3741万 | -3.03% | - | 3.07 |
06/14 | 355 | 355 | 350 | 351 | -0.28% | 5,800 | 26億2992万 | -3.57% | - | 3.06 |
06/13 | 357 | 357 | 350 | 352 | -0.28% | 13,700 | 26億3741万 | -3.56% | - | 3.07 |
06/12 | 354 | 355 | 350 | 353 | +0.28% | 14,600 | 26億4490万 | -3.81% | - | 3.08 |
06/11 | 353 | 358 | 350 | 352 | -0.85% | 13,300 | 26億3741万 | -4.35% | - | 3.07 |
06/08 | 352 | 358 | 352 | 355 | +0.57% | 8,400 | 26億5989万 | -3.79% | - | 3.09 |
06/07 | 352 | 355 | 350 | 353 | +0.57% | 6,000 | 26億4490万 | -4.85% | - | 3.08 |
06/06 | 354 | 358 | 348 | 351 | -1.68% | 12,800 | 26億2992万 | -5.39% | - | 3.06 |
06/05 | 354 | 358 | 354 | 357 | +1.42% | 4,000 | 26億7487万 | -4.03% | - | 3.11 |
06/04 | 359 | 364 | 350 | 352 | -1.95% | 11,500 | 26億3741万 | -5.63% | - | 3.07 |