株価チャート
2018/04/06~2018/08/29
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 | 10/1, 株式併合 10→1 |
2018 |
08/29 | 410 | 410 | 400 | 410 | +2.5% | 12,400 | 35億9818万 | -5.53% | - | 2.64 |
08/28 | 400 | 410 | 400 | 400 | +2.56% | 107,400 | 35億1042万 | -8.47% | - | 2.57 |
08/27 | 390 | 400 | 380 | 390 | 0% | 123,900 | 34億2266万 | -11.56% | - | 2.51 |
08/24 | 390 | 390 | 370 | 390 | 0% | 148,000 | 34億2266万 | -12.36% | - | 2.51 |
08/23 | 390 | 400 | 390 | 390 | 0% | 41,000 | 34億2266万 | -12.95% | - | 2.51 |
08/22 | 390 | 400 | 390 | 390 | -2.5% | 77,100 | 34億2266万 | -13.91% | - | 2.51 |
08/21 | 400 | 410 | 390 | 400 | -2.44% | 69,400 | 35億1042万 | -12.66% | - | 2.57 |
08/20 | 430 | 430 | 410 | 410 | -4.65% | 40,900 | 35億9818万 | -11.26% | - | 2.64 |
08/17 | 410 | 430 | 400 | 430 | +4.88% | 63,200 | 37億7370万 | -7.53% | - | 2.76 |
08/16 | 410 | 420 | 400 | 410 | -2.38% | 26,500 | 35億9818万 | -12.39% | - | 2.64 |
08/15 | 410 | 420 | 400 | 420 | 0% | 50,800 | 36億8594万 | -11.02% | - | 2.7 |
08/14 | 410 | 420 | 400 | 420 | +5% | 35,200 | 36億8594万 | -11.58% | - | 2.7 |
08/13 | 420 | 420 | 400 | 400 | -6.98% | 70,300 | 35億1042万 | -16.49% | - | 2.57 |
08/10 | 420 | 430 | 420 | 430 | 0% | 67,500 | 37億7370万 | -11.16% | - | 2.76 |
08/09 | 440 | 440 | 420 | 430 | -2.27% | 86,200 | 37億7370万 | -11.52% | - | 2.76 |
08/08 | 430 | 440 | 420 | 440 | +2.33% | 165,100 | 38億6146万 | -10.2% | - | 2.83 |
08/07 | 450 | 460 | 430 | 430 | -6.52% | 103,900 | 37億7370万 | -12.96% | - | 2.76 |
08/06 | 460 | 460 | 450 | 460 | 0% | 98,200 | 40億3698万 | -7.82% | - | 2.96 |
08/03 | 480 | 490 | 460 | 460 | -6.12% | 132,200 | 40億3698万 | -8.37% | - | 2.96 |
08/02 | 480 | 490 | 480 | 490 | +2.08% | 21,300 | 43億26万 | -3.16% | - | 3.15 |
08/01 | 480 | 490 | 480 | 480 | 0% | 13,000 | 42億1250万 | -5.7% | - | 3.09 |
07/31 | 480 | 490 | 480 | 480 | -2.04% | 23,100 | 42億1250万 | -6.25% | - | 3.09 |
07/30 | 490 | 490 | 480 | 490 | -2% | 38,800 | 43億26万 | -4.85% | - | 3.15 |
07/27 | 500 | 500 | 490 | 500 | +2.04% | 11,200 | 43億8802万 | -3.47% | - | 3.21 |
07/26 | 500 | 510 | 480 | 490 | -2% | 161,400 | 43億26万 | -5.95% | - | 3.15 |
07/25 | 500 | 520 | 490 | 500 | 0% | 145,900 | 43億8802万 | -4.58% | - | 3.21 |
07/24 | 490 | 500 | 480 | 500 | +4.17% | 120,800 | 43億8802万 | -5.3% | - | 3.21 |
07/23 | 480 | 500 | 480 | 480 | 0% | 64,700 | 42億1250万 | -9.94% | - | 3.09 |
07/20 | 500 | 500 | 480 | 480 | -5.88% | 83,600 | 42億1250万 | -10.95% | - | 3.09 |
07/19 | 510 | 510 | 500 | 510 | 0% | 14,300 | 44億7578万 | -6.42% | - | 3.28 |
07/18 | 490 | 510 | 490 | 510 | +4.08% | 29,700 | 44億7578万 | -7.27% | - | 3.28 |
07/17 | 500 | 500 | 480 | 490 | -2% | 77,200 | 43億26万 | -11.87% | - | 3.15 |
07/13 | 500 | 520 | 500 | 500 | 0% | 38,500 | 43億8802万 | -11.03% | - | 3.21 |
07/12 | 500 | 510 | 500 | 500 | 0% | 8,900 | 43億8802万 | -11.82% | - | 3.21 |
07/11 | 510 | 510 | 500 | 500 | -1.96% | 37,500 | 43億8802万 | -12.89% | - | 3.21 |
07/10 | 520 | 520 | 510 | 510 | -1.92% | 25,400 | 44億7578万 | -11.92% | - | 3.28 |
07/09 | 500 | 520 | 500 | 520 | +1.96% | 55,300 | 45億6355万 | -10.96% | - | 3.34 |
07/06 | 490 | 510 | 480 | 510 | +2% | 107,400 | 44億7578万 | -13.41% | - | 3.28 |
07/05 | 520 | 520 | 480 | 500 | -3.85% | 106,200 | 43億8802万 | -15.82% | - | 3.21 |
07/04 | 540 | 540 | 510 | 520 | -3.7% | 102,200 | 45億6355万 | -13.33% | - | 3.34 |
07/03 | 550 | 550 | 540 | 540 | -1.82% | 29,900 | 47億3907万 | -10.6% | - | 3.47 |
07/02 | 560 | 560 | 540 | 550 | 0% | 39,600 | 48億2683万 | -9.54% | - | 3.54 |
06/29 | 550 | 570 | 550 | 550 | 0% | 32,800 | 48億2683万 | -10.13% | - | 3.54 |
06/28 | 550 | 560 | 540 | 550 | -1.79% | 18,200 | 48億2683万 | -10.71% | - | 3.54 |
06/27 | 560 | 560 | 540 | 560 | 0% | 37,800 | 49億1459万 | -9.68% | - | 3.6 |
06/26 | 540 | 560 | 540 | 560 | 0% | 44,600 | 49億1459万 | -9.97% | - | 3.6 |
06/25 | 560 | 560 | 550 | 560 | -1.75% | 112,400 | 49億1459万 | -10.4% | - | 3.6 |
06/22 | 570 | 580 | 570 | 570 | 0% | 35,300 | 50億235万 | -9.38% | - | 3.66 |
06/21 | 560 | 580 | 550 | 570 | +3.64% | 119,700 | 50億235万 | -9.52% | - | 3.66 |
06/20 | 610 | 620 | 550 | 550 | -9.84% | 424,700 | 48億2683万 | -12.97% | - | 3.54 |
06/19 | 630 | 630 | 610 | 610 | -1.61% | 56,400 | 53億5339万 | -3.79% | - | 3.92 |
06/18 | 640 | 640 | 620 | 620 | -1.59% | 37,800 | 54億4115万 | -2.21% | - | 3.99 |
06/15 | 630 | 640 | 620 | 630 | 0% | 45,500 | 55億2891万 | -0.63% | - | 4.05 |
06/14 | 650 | 650 | 630 | 630 | -1.56% | 67,100 | 55億2891万 | -0.63% | - | 4.05 |
06/13 | 650 | 660 | 640 | 640 | -1.54% | 34,400 | 56億1667万 | +0.95% | - | 4.11 |
06/12 | 650 | 670 | 640 | 650 | +1.56% | 99,300 | 57億443万 | +2.69% | - | 4.18 |
06/11 | 650 | 650 | 630 | 640 | 0% | 51,800 | 56億1667万 | +1.43% | - | 4.11 |
06/08 | 640 | 660 | 640 | 640 | -3.03% | 53,500 | 56億1667万 | +1.59% | - | 4.11 |
06/07 | 640 | 660 | 630 | 660 | +3.13% | 56,600 | 57億9219万 | +4.76% | - | 4.24 |
06/06 | 630 | 650 | 630 | 640 | +1.59% | 56,600 | 56億1667万 | +1.75% | - | 4.11 |
06/05 | 650 | 650 | 630 | 630 | -1.56% | 46,800 | 55億2891万 | +0.32% | - | 4.05 |
06/04 | 650 | 650 | 630 | 640 | 0% | 38,500 | 56億1667万 | +1.75% | - | 4.11 |
06/01 | 630 | 650 | 630 | 640 | 0% | 60,600 | 56億1667万 | +1.75% | - | 4.11 |
05/31 | 640 | 640 | 630 | 640 | +1.59% | 30,300 | 56億1667万 | +1.75% | - | 4.11 |
05/30 | 620 | 640 | 610 | 630 | 0% | 62,300 | 55億2891万 | +0.16% | - | 4.05 |
05/29 | 670 | 680 | 620 | 630 | -5.97% | 224,500 | 55億2891万 | +0.16% | - | 4.05 |
05/28 | 650 | 680 | 650 | 670 | +4.69% | 127,000 | 58億7995万 | +6.69% | - | 4.31 |
05/25 | 630 | 650 | 630 | 640 | 0% | 78,600 | 56億1667万 | +2.24% | - | 4.11 |
05/24 | 640 | 640 | 620 | 640 | +1.59% | 46,800 | 56億1667万 | +2.24% | - | 4.11 |
05/23 | 630 | 640 | 620 | 630 | 0% | 91,400 | 55億2891万 | +0.8% | - | 4.05 |
05/22 | 660 | 660 | 630 | 630 | -3.08% | 206,000 | 55億2891万 | +0.64% | - | 4.05 |
05/21 | 620 | 690 | 620 | 650 | +6.56% | 557,500 | 57億443万 | +3.83% | - | 4.18 |
05/18 | 630 | 630 | 610 | 610 | -1.61% | 77,400 | 53億5339万 | -2.56% | - | 3.92 |
05/17 | 600 | 630 | 600 | 620 | +3.33% | 66,600 | 54億4115万 | -1.43% | - | 3.99 |
05/16 | 610 | 620 | 600 | 600 | -1.64% | 50,100 | 52億6563万 | -5.06% | - | 3.86 |
05/15 | 620 | 620 | 610 | 610 | -1.61% | 36,300 | 53億5339万 | -3.94% | - | 3.92 |
05/14 | 630 | 640 | 620 | 620 | -1.59% | 43,300 | 54億4115万 | -2.82% | - | 3.99 |
05/11 | 620 | 640 | 610 | 630 | +3.28% | 90,800 | 55億2891万 | -1.72% | - | 4.05 |
05/10 | 620 | 630 | 610 | 610 | -1.61% | 14,100 | 53億5339万 | -5.43% | - | 3.92 |
05/09 | 620 | 630 | 610 | 620 | +1.64% | 45,000 | 54億4115万 | -4.62% | - | 3.99 |
05/08 | 610 | 620 | 610 | 610 | -1.61% | 11,600 | 53億5339万 | -6.87% | - | 3.92 |
05/07 | 630 | 630 | 610 | 620 | -1.59% | 104,900 | 54億4115万 | -5.78% | - | 3.99 |
05/02 | 630 | 640 | 620 | 630 | 0% | 16,900 | 55億2891万 | -4.69% | - | 4.05 |
05/01 | 630 | 640 | 620 | 630 | 0% | 37,200 | 55億2891万 | -4.98% | - | 4.05 |
04/27 | 640 | 640 | 620 | 630 | -1.56% | 84,300 | 55億2891万 | -5.41% | - | 4.05 |
04/26 | 640 | 640 | 630 | 640 | 0% | 32,500 | 56億1667万 | -4.19% | - | 4.11 |
04/25 | 640 | 650 | 630 | 640 | -1.54% | 43,800 | 56億1667万 | -4.76% | - | 4.11 |
04/24 | 650 | 660 | 640 | 650 | +1.56% | 51,800 | 57億443万 | -3.7% | - | 4.18 |
04/23 | 620 | 650 | 620 | 640 | +3.23% | 103,000 | 56億1667万 | -5.33% | - | 4.11 |
04/20 | 620 | 630 | 610 | 620 | 0% | 38,300 | 54億4115万 | -8.55% | - | 3.99 |
04/19 | 620 | 630 | 610 | 620 | 0% | 79,100 | 54億4115万 | -9.49% | - | 3.99 |
04/18 | 620 | 630 | 600 | 620 | 0% | 217,900 | 54億4115万 | -9.75% | - | 3.99 |
04/17 | 630 | 640 | 600 | 620 | -1.59% | 251,600 | 54億4115万 | -9.88% | - | 3.99 |
04/16 | 640 | 660 | 630 | 630 | -1.56% | 102,300 | 55億2891万 | -8.7% | - | 4.05 |
04/13 | 660 | 660 | 630 | 640 | -1.54% | 124,600 | 56億1667万 | -7.25% | - | 4.11 |
04/12 | 640 | 670 | 630 | 650 | 0% | 136,500 | 57億443万 | -5.52% | - | 4.18 |
04/11 | 680 | 690 | 640 | 650 | -4.41% | 233,100 | 57億443万 | -5.39% | - | 4.18 |
04/10 | 680 | 690 | 670 | 680 | 0% | 46,800 | 59億6771万 | -0.87% | - | 4.37 |
04/09 | 680 | 690 | 670 | 680 | -1.45% | 85,400 | 59億6771万 | -0.58% | - | 4.37 |
04/06 | 690 | 700 | 670 | 690 | 0% | 190,700 | 60億5548万 | +1.02% | - | 4.44 |