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 |
---|
2022 | 1/1, 株式分割 1→2 |
2018 |
12/28 | 623 | 623 | 611 | 619 | +1.81% | 7,600 | 28億4419万 | -10.42% | 8.27 | 0.56 |
12/27 | 608 | 624 | 608 | 608 | +1.5% | 14,000 | 27億9365万 | -12.27% | 8.13 | 0.55 |
12/26 | 581 | 611 | 581 | 599 | -0.25% | 10,000 | 27億5229万 | -13.94% | 8 | 0.54 |
12/25 | 617 | 617 | 590 | 601 | -5.58% | 152,000 | 27億5919万 | -14.34% | 8.02 | 0.54 |
12/21 | 655 | 670 | 632 | 636 | -5.07% | 20,400 | 29億2230万 | -9.79% | 8.5 | 0.57 |
12/20 | 691 | 695 | 664 | 670 | -3.46% | 19,800 | 30億7853万 | -5.23% | 8.95 | 0.6 |
12/19 | 694 | 722 | 694 | 694 | -0.86% | 7,800 | 31億8880万 | -2.25% | 9.27 | 0.62 |
12/18 | 694 | 702 | 691 | 700 | +0.72% | 15,800 | 32億1637万 | -1.55% | 9.35 | 0.63 |
12/17 | 699 | 707 | 695 | 695 | -1.91% | 11,600 | 31億9340万 | -2.25% | 9.29 | 0.63 |
12/14 | 726 | 726 | 709 | 709 | -0.28% | 11,400 | 32億5543万 | +0.07% | 9.47 | 0.64 |
12/13 | 715 | 715 | 711 | 711 | -1.52% | 12,000 | 32億6462万 | +0.78% | 9.49 | 0.64 |
12/12 | 718 | 724 | 707 | 722 | -0.35% | 94,600 | 33億1516万 | +2.78% | 9.64 | 0.65 |
12/11 | 723 | 727 | 711 | 724 | +0.21% | 3,200 | 33億2665万 | +3.58% | 9.68 | 0.65 |
12/10 | 755 | 755 | 718 | 723 | -0.34% | 4,200 | 33億1976万 | +3.81% | 9.66 | 0.65 |
12/07 | 728 | 730 | 725 | 725 | +1.75% | 5,600 | 33億3124万 | +4.77% | 9.69 | 0.65 |
12/06 | 751 | 751 | 707 | 713 | -5.06% | 14,400 | 32億7381万 | +3.41% | 9.52 | 0.64 |
12/05 | 768 | 768 | 745 | 751 | -3.41% | 10,800 | 34億4841万 | +9.4% | 10.03 | 0.68 |
12/04 | 763 | 785 | 763 | 777 | +2.3% | 20,400 | 35億7017万 | +14.26% | 10.38 | 0.7 |
12/03 | 756 | 760 | 723 | 760 | +1.61% | 19,200 | 34億8976万 | +12.85% | 10.15 | 0.68 |
11/30 | 696 | 779 | 696 | 748 | +8.18% | 29,800 | 34億3463万 | +11.73% | 9.99 | 0.67 |
11/29 | 686 | 697 | 686 | 691 | +0.88% | 10,400 | 31億7502万 | +3.75% | 9.23 | 0.62 |
11/28 | 668 | 690 | 668 | 685 | +2.54% | 5,200 | 31億4745万 | +2.7% | 9.15 | 0.62 |
11/27 | 668 | 669 | 661 | 668 | 0% | 7,600 | 30億6934万 | 0% | 8.93 | 0.6 |
11/26 | 680 | 680 | 663 | 668 | -0.74% | 5,400 | 30億6934万 | -0.15% | 8.93 | 0.6 |
11/22 | 686 | 686 | 673 | 673 | +0.07% | 26,000 | 30億9231万 | +0.3% | 8.99 | 0.61 |
11/21 | 687 | 690 | 660 | 673 | -4.07% | 25,000 | 30億9001万 | -0.07% | 8.99 | 0.61 |
11/20 | 704 | 704 | 690 | 701 | -0.43% | 8,600 | 32億2097万 | +4.01% | 9.37 | 0.63 |
11/19 | 698 | 705 | 687 | 704 | +0.21% | 7,600 | 32億3475万 | +4.3% | 9.41 | 0.63 |
11/16 | 717 | 717 | 701 | 703 | +0.07% | 9,000 | 32億2786万 | +4.07% | 9.39 | 0.63 |
11/15 | 716 | 716 | 695 | 702 | -3.11% | 13,600 | 32億2556万 | +4.15% | 9.38 | 0.63 |
11/14 | 709 | 730 | 709 | 725 | +0.63% | 15,800 | 33億2894万 | +7.33% | 9.68 | 0.65 |
11/13 | 685 | 725 | 684 | 720 | +3.23% | 34,800 | 33億827万 | +6.67% | 9.62 | 0.65 |
11/12 | 678 | 727 | 675 | 698 | +10.19% | 51,000 | 32億488万 | +3.33% | 9.32 | 0.63 |
11/09 | 638 | 643 | 631 | 633 | -0.71% | 37,600 | 29億852万 | -6.36% | 8.46 | 0.57 |
11/08 | 641 | 641 | 631 | 638 | +0.39% | 13,600 | 29億2920万 | -6.39% | 8.52 | 0.57 |
11/07 | 637 | 643 | 631 | 635 | -0.31% | 2,200 | 29億1771万 | -7.3% | 8.49 | 0.57 |
11/06 | 642 | 650 | 611 | 637 | -0.78% | 5,400 | 29億2690万 | -7.55% | 8.51 | 0.57 |
11/05 | 650 | 658 | 642 | 642 | -0.62% | 4,000 | 29億4987万 | -7.36% | 8.58 | 0.58 |
11/02 | 632 | 660 | 631 | 646 | +1.73% | 7,800 | 29億6825万 | -7.18% | 8.63 | 0.58 |
11/01 | 621 | 639 | 621 | 635 | -0.16% | 2,600 | 29億1771万 | -9.29% | 8.49 | 0.57 |
10/31 | 642 | 642 | 622 | 636 | +6.53% | 9,200 | 29億2230万 | -9.66% | 8.5 | 0.57 |
10/30 | 601 | 610 | 590 | 597 | -3.08% | 26,000 | 27億4310万 | -15.68% | 7.98 | 0.54 |
10/29 | 653 | 665 | 616 | 616 | -5.3% | 20,400 | 28億3041万 | -13.73% | 8.23 | 0.55 |
10/26 | 667 | 675 | 650 | 651 | -2.62% | 12,800 | 29億8893万 | -9.65% | 8.69 | 0.59 |
10/25 | 681 | 690 | 667 | 668 | -6.64% | 13,400 | 30億6934万 | -7.61% | 8.93 | 0.6 |
10/24 | 717 | 717 | 696 | 716 | +0.99% | 2,400 | 32億8759万 | -1.31% | 9.56 | 0.64 |
10/23 | 705 | 715 | 693 | 709 | +0.14% | 3,000 | 32億5543万 | -2.41% | 9.47 | 0.64 |
10/22 | 717 | 717 | 706 | 708 | +0.07% | 2,000 | 32億5083万 | -2.68% | 9.45 | 0.64 |
10/19 | 698 | 714 | 696 | 707 | -1.46% | 5,000 | 32億4854万 | -2.88% | 9.45 | 0.64 |
10/18 | 712 | 718 | 695 | 718 | -0.14% | 5,400 | 32億9678万 | -1.58% | 9.59 | 0.65 |
10/17 | 707 | 720 | 706 | 719 | +1.7% | 5,600 | 33億138万 | -1.71% | 9.6 | 0.65 |
10/16 | 696 | 710 | 696 | 707 | +0.5% | 4,400 | 32億4624万 | -3.48% | 9.44 | 0.64 |
10/15 | 713 | 713 | 701 | 703 | +0.43% | 2,000 | 32億3016万 | -4.35% | 9.39 | 0.63 |
10/12 | 699 | 705 | 695 | 700 | -1.89% | 8,200 | 32億1637万 | -5.15% | 9.35 | 0.63 |
10/11 | 719 | 719 | 700 | 714 | -1.25% | 11,200 | 32億7840万 | -3.58% | 9.53 | 0.64 |
10/10 | 725 | 733 | 722 | 723 | -0.41% | 7,400 | 33億1976万 | -2.63% | 9.66 | 0.65 |
10/09 | 733 | 733 | 725 | 726 | -0.96% | 4,400 | 33億3354万 | -2.22% | 9.7 | 0.65 |
10/05 | 734 | 735 | 731 | 733 | -0.88% | 3,200 | 33億6570万 | -1.41% | 9.79 | 0.66 |
10/04 | 736 | 740 | 734 | 739 | -0.2% | 3,800 | 33億9557万 | -0.27% | 9.88 | 0.67 |
10/03 | 733 | 741 | 731 | 741 | +1.16% | 8,000 | 34億246万 | +0.07% | 9.9 | 0.67 |
10/02 | 736 | 741 | 732 | 732 | -0.54% | 3,200 | 33億6341万 | -0.95% | 9.78 | 0.66 |
10/01 | 734 | 742 | 731 | 736 | +0.27% | 9,400 | 33億8179万 | -0.14% | 9.84 | 0.66 |
09/28 | 734 | 741 | 734 | 734 | +0.14% | 3,800 | 33億7260万 | 0% | 9.81 | 0.66 |
09/27 | 735 | 741 | 733 | 733 | -0.2% | 4,000 | 33億6800万 | +0.27% | 9.8 | 0.66 |
09/26 | 738 | 742 | 734 | 735 | -0.81% | 5,600 | 33億7489万 | +0.89% | 9.82 | 0.66 |
09/25 | 753 | 754 | 741 | 741 | -1.53% | 25,400 | 34億246万 | +2.28% | 9.9 | 0.67 |
09/21 | 750 | 755 | 750 | 752 | +0.27% | 4,600 | 34億5530万 | +4.3% | 10.05 | 0.68 |
09/20 | 733 | 754 | 733 | 750 | +2.39% | 8,600 | 34億4611万 | +4.6% | 10.02 | 0.67 |
09/19 | 739 | 739 | 733 | 733 | +0.07% | 1,000 | 33億6570万 | +2.59% | 9.79 | 0.66 |
09/18 | 728 | 745 | 727 | 732 | +1.1% | 11,000 | 33億6341万 | +2.66% | 9.78 | 0.66 |
09/14 | 742 | 742 | 721 | 724 | -2.43% | 13,600 | 33億2665万 | +1.83% | 9.68 | 0.65 |
09/13 | 735 | 742 | 729 | 742 | +0.47% | 7,200 | 34億935万 | +3.92% | 9.92 | 0.67 |
09/12 | 741 | 741 | 736 | 739 | +0.48% | 1,000 | 33億9327万 | +3% | 9.87 | 0.66 |
09/11 | 753 | 754 | 735 | 735 | -2.65% | 11,600 | 33億7719万 | +1.94% | 9.82 | 0.66 |
09/10 | 773 | 773 | 753 | 755 | +0.33% | 5,000 | 34億6909万 | +4.43% | 10.09 | 0.68 |
09/07 | 752 | 757 | 748 | 753 | -1.7% | 13,400 | 34億5760万 | +3.79% | 10.06 | 0.68 |
09/06 | 762 | 778 | 758 | 766 | -1.8% | 7,000 | 35億1733万 | +5.01% | 10.23 | 0.69 |
09/05 | 762 | 780 | 753 | 780 | +1.3% | 13,200 | 35億8166万 | +6.49% | 10.42 | 0.7 |
09/04 | 741 | 777 | 741 | 770 | +3.64% | 11,800 | 35億3571万 | +4.69% | 10.28 | 0.69 |
09/03 | 750 | 750 | 743 | 743 | +0.2% | 4,400 | 34億1165万 | +0.47% | 9.92 | 0.67 |
08/31 | 740 | 763 | 738 | 741 | +1.02% | 9,800 | 34億476万 | -0.4% | 9.9 | 0.67 |
08/30 | 725 | 775 | 725 | 734 | +5.16% | 13,000 | 33億7030万 | -2.2% | 9.8 | 0.66 |
08/29 | 707 | 719 | 698 | 698 | -1.27% | 6,000 | 32億488万 | -7.74% | 9.32 | 0.63 |
08/28 | 702 | 716 | 702 | 707 | -0.35% | 13,600 | 32億4624万 | -7.53% | 9.44 | 0.64 |
08/27 | 695 | 718 | 684 | 709 | +4.26% | 18,000 | 32億5773万 | -8.04% | 9.47 | 0.64 |
08/24 | 675 | 687 | 674 | 680 | +2.26% | 13,800 | 31億2448万 | -12.6% | 9.09 | 0.61 |
08/23 | 665 | 672 | 661 | 665 | +1.06% | 5,400 | 30億5555万 | -15.5% | 8.89 | 0.6 |
08/22 | 656 | 660 | 656 | 658 | -0.08% | 3,000 | 30億2339万 | -17.44% | 8.79 | 0.59 |
08/21 | 653 | 672 | 653 | 659 | +1% | 8,200 | 30億2569万 | -18.3% | 8.8 | 0.59 |
08/20 | 666 | 666 | 650 | 652 | +0.15% | 17,200 | 29億9582万 | -20% | 8.71 | 0.59 |
08/17 | 665 | 671 | 651 | 651 | -0.99% | 17,400 | 29億9123万 | -21.09% | 8.7 | 0.59 |
08/16 | 668 | 672 | 645 | 658 | -3.66% | 21,200 | 30億2109万 | -21.16% | 8.79 | 0.59 |
08/15 | 691 | 719 | 680 | 683 | -2.71% | 13,200 | 31億3596万 | -18.94% | 9.12 | 0.61 |
08/14 | 711 | 740 | 696 | 702 | +3.09% | 28,400 | 32億2326万 | -17.37% | 9.37 | 0.63 |
08/13 | 675 | 700 | 658 | 681 | -15.68% | 83,600 | 31億2677万 | -20.5% | 9.09 | 0.61 |
08/10 | 813 | 820 | 800 | 807 | -0.68% | 7,400 | 37億802万 | -6.6% | 10.78 | 0.73 |
08/09 | 821 | 821 | 809 | 813 | -0.98% | 9,200 | 37億3329万 | -6.18% | 10.86 | 0.73 |
08/08 | 808 | 821 | 799 | 821 | +2.56% | 9,800 | 37億7005万 | -5.69% | 10.96 | 0.74 |
08/07 | 811 | 811 | 800 | 800 | -1.17% | 22,000 | 36億7585万 | -8.47% | 10.69 | 0.72 |
08/06 | 832 | 839 | 806 | 810 | -3.34% | 19,800 | 37億1951万 | -7.8% | 10.82 | 0.73 |