株価チャート
2018/06/14~2018/11/06
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 |
11/06 | 417 | 419 | 395 | 401 | -3.84% | 59,200 | 35億1919万 | -2.67% | - | 2.58 |
11/05 | 417 | 437 | 411 | 417 | -1.88% | 72,300 | 36億5961万 | +1.46% | - | 2.68 |
11/02 | 404 | 426 | 400 | 425 | +5.99% | 71,500 | 37億2982万 | +3.91% | - | 2.73 |
11/01 | 403 | 414 | 393 | 401 | -3.37% | 69,400 | 35億1919万 | -1.23% | - | 2.58 |
10/31 | 402 | 424 | 402 | 415 | +4.8% | 122,400 | 36億4206万 | +2.72% | - | 2.67 |
10/30 | 374 | 402 | 372 | 396 | +1.54% | 91,000 | 34億7531万 | -1.74% | - | 2.55 |
10/29 | 404 | 415 | 381 | 390 | -1.52% | 126,500 | 34億2266万 | -2.99% | - | 2.51 |
10/26 | 418 | 440 | 387 | 396 | -3.41% | 333,400 | 34億7531万 | -1.49% | - | 2.55 |
10/25 | 440 | 453 | 410 | 410 | -9.49% | 247,800 | 35億9818万 | +2.24% | - | 2.64 |
10/24 | 474 | 485 | 450 | 453 | -1.31% | 248,500 | 39億7555万 | +13.82% | - | 2.91 |
10/23 | 486 | 495 | 456 | 459 | -8.93% | 381,600 | 40億2821万 | +16.5% | - | 2.95 |
10/22 | 521 | 550 | 491 | 504 | -3.26% | 470,600 | 44億2313万 | +28.9% | - | 3.24 |
10/19 | 521 | 585 | 503 | 521 | -1.88% | 945,600 | 45億7232万 | +34.63% | - | 3.35 |
10/18 | 491 | 574 | 485 | 531 | +7.27% | 1,515,700 | 46億6008万 | +39.37% | - | 3.41 |
10/17 | 480 | 534 | 462 | 495 | 0% | 1,428,500 | 43億4414万 | +32% | - | 3.18 |
10/16 | 423 | 495 | 388 | 495 | +19.28% | 2,175,400 | 43億4414万 | +33.06% | - | 3.18 |
10/15 | 351 | 415 | 344 | 415 | +23.88% | 730,400 | 36億4206万 | +12.77% | - | 2.67 |
10/12 | 325 | 337 | 325 | 335 | +3.08% | 15,700 | 29億3997万 | -8.97% | - | 2.15 |
10/11 | 340 | 340 | 324 | 325 | -6.61% | 85,700 | 28億5221万 | -12.4% | - | 2.09 |
10/10 | 349 | 354 | 341 | 348 | +1.16% | 50,800 | 30億5406万 | -7.2% | - | 2.24 |
10/09 | 351 | 359 | 344 | 344 | -1.71% | 67,200 | 30億1896万 | -8.75% | - | 2.21 |
10/05 | 366 | 366 | 350 | 350 | -3.05% | 70,700 | 30億7162万 | -7.89% | - | 2.25 |
10/04 | 358 | 365 | 358 | 361 | +1.69% | 21,400 | 31億6815万 | -5.74% | - | 2.32 |
10/03 | 367 | 374 | 355 | 355 | -3.01% | 47,300 | 31億1550万 | -7.55% | - | 2.28 |
10/02 | 371 | 405 | 357 | 366 | -0.54% | 184,700 | 32億1203万 | -5.18% | - | 2.35 |
10/01 | 356 | 380 | 356 | 368 | +3.37% | 67,200 | 32億2958万 | -4.91% | - | 2.37 |
10/01 | 株式併合 10→1 |
09/28 | 351 | 362 | 350 | 356 | +1.14% | 49,200 | 31億2427万 | -8.25% | - | 2.29 |
09/27 | 364 | 364 | 352 | 352 | -5.38% | 66,200 | 30億8917万 | -9.51% | - | 2.26 |
09/26 | 375 | 380 | 362 | 372 | -2.11% | 55,900 | 32億6469万 | -4.86% | - | 2.39 |
09/25 | 380 | 380 | 370 | 380 | 0% | 85,600 | 33億3490万 | -3.06% | - | 2.44 |
09/21 | 380 | 380 | 370 | 380 | +2.7% | 101,800 | 33億3490万 | -3.55% | - | 2.44 |
09/20 | 370 | 380 | 350 | 370 | 0% | 125,400 | 32億4714万 | -6.57% | - | 2.38 |
09/19 | 350 | 400 | 350 | 370 | +5.71% | 273,300 | 32億4714万 | -7.04% | - | 2.38 |
09/18 | 360 | 360 | 340 | 350 | -2.78% | 99,700 | 30億7162万 | -12.5% | - | 2.25 |
09/14 | 370 | 370 | 350 | 360 | -5.26% | 134,600 | 31億5938万 | -10.45% | - | 2.31 |
09/13 | 380 | 390 | 380 | 380 | -2.56% | 57,500 | 33億3490万 | -5.94% | - | 2.44 |
09/12 | 380 | 390 | 380 | 390 | +2.63% | 65,600 | 34億2266万 | -3.94% | - | 2.51 |
09/11 | 390 | 390 | 380 | 380 | -2.56% | 73,600 | 33億3490万 | -6.86% | - | 2.44 |
09/10 | 400 | 400 | 380 | 390 | -2.5% | 46,600 | 34億2266万 | -4.88% | - | 2.51 |
09/07 | 400 | 400 | 390 | 400 | 0% | 19,200 | 35億1042万 | -3.15% | - | 2.57 |
09/06 | 420 | 420 | 400 | 400 | -2.44% | 43,500 | 35億1042万 | -3.85% | - | 2.57 |
09/05 | 420 | 420 | 410 | 410 | -2.38% | 11,800 | 35億9818万 | -2.15% | - | 2.64 |
09/04 | 420 | 420 | 410 | 420 | 0% | 65,100 | 36億8594万 | -0.47% | - | 2.7 |
09/03 | 420 | 420 | 410 | 420 | +2.44% | 16,000 | 36億8594万 | -0.94% | - | 2.7 |
08/31 | 410 | 420 | 410 | 410 | -2.38% | 15,000 | 35億9818万 | -3.98% | - | 2.64 |
08/30 | 410 | 420 | 400 | 420 | +2.44% | 31,200 | 36億8594万 | -2.55% | - | 2.7 |
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 |