株価チャート
2018/06/13~2018/11/05
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 |
11/05 | 229 | 233 | 226 | 231 | +0.43% | 730,700 | 314億1423万 | -1.7% | - | 10.75 |
11/02 | 230 | 231 | 226 | 230 | +0.88% | 740,600 | 312億7823万 | -2.54% | - | 10.7 |
11/01 | 228 | 229 | 224 | 228 | +0.44% | 602,400 | 310億625万 | -3.8% | - | 10.61 |
10/31 | 226 | 231 | 224 | 227 | +1.79% | 1,388,800 | 308億7026万 | -4.62% | - | 10.56 |
10/30 | 213 | 231 | 211 | 223 | +3.24% | 2,905,100 | 303億2629万 | -6.69% | - | 10.38 |
10/29 | 222 | 226 | 216 | 216 | -3.14% | 1,536,100 | 293億7434万 | -10% | - | 10.05 |
10/26 | 226 | 230 | 221 | 223 | -0.45% | 1,315,800 | 303億2629万 | -7.85% | - | 10.38 |
10/25 | 226 | 228 | 223 | 224 | -3.86% | 1,509,400 | 304億6228万 | -7.82% | - | 10.42 |
10/24 | 233 | 235 | 230 | 233 | +0.87% | 755,100 | 316億8621万 | -4.51% | - | 10.84 |
10/23 | 229 | 232 | 229 | 231 | +0.43% | 628,300 | 314億1423万 | -5.33% | - | 10.75 |
10/22 | 230 | 233 | 227 | 230 | +0.44% | 902,400 | 312億7823万 | -5.74% | - | 10.7 |
10/19 | 234 | 235 | 229 | 229 | -4.18% | 1,854,400 | 311億4224万 | -6.15% | - | 10.65 |
10/18 | 243 | 245 | 239 | 239 | -1.65% | 587,800 | 325億216万 | -2.45% | - | 11.12 |
10/17 | 241 | 249 | 239 | 243 | +2.53% | 1,071,500 | 330億4613万 | -0.82% | - | 11.31 |
10/16 | 233 | 238 | 233 | 237 | +1.28% | 674,800 | 322億3018万 | -3.27% | - | 11.03 |
10/15 | 237 | 238 | 232 | 234 | -1.27% | 775,600 | 318億2220万 | -4.49% | - | 10.89 |
10/12 | 231 | 238 | 230 | 237 | +1.72% | 1,349,200 | 322億3018万 | -3.27% | - | 11.03 |
10/11 | 235 | 237 | 230 | 233 | -4.12% | 2,232,000 | 316億8621万 | -4.9% | - | 10.84 |
10/10 | 242 | 248 | 241 | 243 | +1.67% | 987,800 | 330億4613万 | -1.22% | - | 11.31 |
10/09 | 237 | 241 | 235 | 239 | 0% | 797,800 | 325億216万 | -2.85% | - | 11.12 |
10/05 | 240 | 242 | 238 | 239 | -0.83% | 891,200 | 325億216万 | -3.24% | - | 11.12 |
10/04 | 247 | 249 | 241 | 241 | -1.63% | 1,177,600 | 327億7415万 | -2.43% | - | 11.21 |
10/03 | 252 | 254 | 245 | 245 | -2.78% | 1,217,800 | 333億1812万 | -0.81% | - | 11.4 |
10/02 | 258 | 261 | 252 | 252 | -1.95% | 1,743,700 | 342億7007万 | +2.02% | - | 11.72 |
10/01 | 257 | 258 | 253 | 257 | +0.39% | 600,000 | 349億5003万 | +4.05% | - | 11.96 |
09/28 | 260 | 261 | 254 | 256 | 0% | 1,190,300 | 348億1403万 | +4.07% | - | 11.91 |
09/27 | 261 | 262 | 253 | 256 | -1.92% | 1,435,500 | 348億1403万 | +4.49% | - | 11.91 |
09/26 | 258 | 261 | 255 | 261 | +1.56% | 1,005,600 | 354億9400万 | +6.97% | - | 12.14 |
09/25 | 252 | 257 | 252 | 257 | +1.98% | 1,089,100 | 349億5003万 | +5.76% | - | 11.96 |
09/21 | 252 | 254 | 250 | 252 | +1.61% | 1,174,500 | 342億7007万 | +4.13% | - | 11.72 |
09/20 | 252 | 255 | 247 | 248 | -1.59% | 868,300 | 337億2610万 | +2.9% | - | 11.54 |
09/19 | 249 | 252 | 247 | 252 | +2.02% | 1,533,400 | 342億7007万 | +5% | - | 11.72 |
09/18 | 237 | 247 | 237 | 247 | +3.35% | 1,272,900 | 335億9010万 | +2.92% | - | 11.49 |
09/14 | 237 | 241 | 236 | 239 | +0.84% | 807,000 | 325億216万 | 0% | - | 11.12 |
09/13 | 232 | 238 | 232 | 237 | +2.6% | 807,700 | 322億3018万 | -1.25% | - | 11.03 |
09/12 | 237 | 239 | 230 | 231 | -3.75% | 1,520,600 | 314億1423万 | -3.75% | - | 10.75 |
09/11 | 243 | 244 | 239 | 240 | -1.23% | 593,300 | 326億3816万 | -0.41% | - | 11.17 |
09/10 | 239 | 246 | 239 | 243 | +1.67% | 689,400 | 330億4613万 | +0.41% | - | 11.31 |
09/07 | 237 | 240 | 236 | 239 | -0.83% | 771,600 | 325億216万 | -1.24% | - | 11.12 |
09/06 | 244 | 246 | 239 | 241 | -1.63% | 1,067,400 | 327億7415万 | -0.82% | - | 11.21 |
09/05 | 243 | 248 | 243 | 245 | +0.82% | 729,400 | 333億1812万 | +0.41% | - | 11.4 |
09/04 | 246 | 247 | 242 | 243 | -1.22% | 917,200 | 330億4613万 | -0.82% | - | 11.31 |
09/03 | 254 | 254 | 245 | 246 | -3.15% | 1,233,600 | 334億5411万 | -0.4% | - | 11.45 |
08/31 | 245 | 257 | 245 | 254 | +2.42% | 1,930,600 | 345億4205万 | +2.42% | - | 11.82 |
08/30 | 254 | 255 | 247 | 248 | -1.59% | 1,244,700 | 337億2610万 | -0.4% | - | 11.54 |
08/29 | 245 | 252 | 245 | 252 | +3.28% | 1,263,800 | 342億7007万 | +0.8% | - | 11.72 |
08/28 | 260 | 261 | 244 | 244 | 0% | 3,218,200 | 331億8213万 | -2.4% | - | 11.35 |
08/27 | 237 | 247 | 235 | 244 | +3.83% | 1,234,300 | 331億8213万 | -2.79% | - | 11.35 |
08/24 | 235 | 237 | 231 | 235 | +1.29% | 738,400 | 319億5820万 | -6.75% | - | 10.93 |
08/23 | 237 | 239 | 231 | 232 | -2.11% | 702,300 | 315億5022万 | -8.3% | - | 10.79 |
08/22 | 228 | 239 | 228 | 237 | +3.49% | 1,001,900 | 322億3018万 | -6.69% | - | 11.03 |
08/21 | 230 | 233 | 228 | 229 | -1.72% | 666,100 | 311億4224万 | -10.2% | - | 10.65 |
08/20 | 235 | 237 | 231 | 233 | -0.85% | 751,900 | 316億8621万 | -8.98% | - | 10.84 |
08/17 | 230 | 235 | 229 | 235 | +3.52% | 809,300 | 319億5820万 | -8.56% | - | 10.93 |
08/16 | 228 | 230 | 225 | 227 | -2.16% | 1,687,600 | 308億7026万 | -12.02% | - | 10.56 |
08/15 | 242 | 242 | 231 | 232 | -2.52% | 1,607,400 | 315億5022万 | -10.42% | - | 10.79 |
08/14 | 238 | 242 | 237 | 238 | -0.42% | 1,838,700 | 323億6617万 | -8.46% | - | 11.07 |
08/13 | 246 | 247 | 239 | 239 | -3.63% | 1,711,000 | 325億216万 | -8.43% | - | 11.12 |
08/10 | 252 | 254 | 248 | 248 | -1.98% | 1,736,300 | 337億2610万 | -4.98% | - | 11.54 |
08/09 | 250 | 255 | 250 | 253 | +1.2% | 807,000 | 344億606万 | -3.07% | - | 11.77 |
08/08 | 250 | 255 | 250 | 250 | -0.79% | 1,377,200 | 339億9808万 | -4.58% | - | 11.63 |
08/07 | 252 | 253 | 250 | 252 | +0.4% | 1,112,100 | 342億7007万 | -3.82% | - | 11.72 |
08/06 | 240 | 255 | 240 | 251 | -7.38% | 6,324,400 | 341億3407万 | -4.2% | - | 11.68 |
08/03 | 272 | 273 | 268 | 271 | -0.37% | 1,946,700 | 368億5392万 | +3.04% | - | 12.61 |
08/02 | 272 | 277 | 272 | 272 | +0.37% | 2,116,900 | 369億8991万 | +3.42% | - | 12.66 |
08/01 | 278 | 279 | 269 | 271 | -1.81% | 2,176,700 | 368億5392万 | +3.04% | - | 12.61 |
07/31 | 274 | 281 | 273 | 276 | +1.47% | 3,370,800 | 375億3388万 | +4.94% | - | 12.84 |
07/30 | 269 | 276 | 268 | 272 | 0% | 1,404,900 | 369億8991万 | +3.03% | - | 12.66 |
07/27 | 276 | 276 | 266 | 272 | -0.73% | 2,714,500 | 369億8991万 | +2.64% | - | 12.66 |
07/26 | 271 | 279 | 270 | 274 | +1.48% | 2,803,200 | 372億6190万 | +3.01% | - | 12.75 |
07/25 | 267 | 273 | 263 | 270 | +1.5% | 2,193,200 | 367億1793万 | +1.12% | - | 12.56 |
07/24 | 260 | 271 | 257 | 266 | +3.91% | 2,905,800 | 361億7396万 | -0.75% | - | 12.38 |
07/23 | 258 | 258 | 251 | 256 | -2.29% | 1,952,300 | 348億1403万 | -5.19% | - | 11.91 |
07/20 | 265 | 268 | 259 | 262 | -1.5% | 3,025,900 | 356億2999万 | -4.38% | - | 12.19 |
07/19 | 279 | 282 | 265 | 266 | -1.48% | 7,498,000 | 361億7396万 | -3.97% | - | 12.38 |
07/18 | 250 | 275 | 249 | 270 | +8.87% | 7,058,600 | 367億1793万 | -3.23% | - | 12.56 |
07/17 | 253 | 253 | 248 | 248 | -1.98% | 2,176,800 | 337億2610万 | -10.47% | - | 11.54 |
07/13 | 256 | 256 | 251 | 253 | 0% | 1,778,700 | 344億606万 | -8.66% | - | 11.77 |
07/12 | 253 | 256 | 248 | 253 | +0.8% | 2,323,400 | 344億606万 | -8.33% | - | 11.77 |
07/11 | 254 | 254 | 245 | 251 | -1.95% | 3,307,600 | 341億3407万 | -8.73% | - | 11.68 |
07/10 | 265 | 267 | 256 | 256 | -2.66% | 2,834,600 | 348億1403万 | -6.91% | - | 11.91 |
07/09 | 258 | 264 | 256 | 263 | +1.15% | 2,437,900 | 357億6598万 | -3.66% | - | 12.24 |
07/06 | 251 | 261 | 250 | 260 | +4.42% | 2,808,100 | 353億5800万 | -4.41% | - | 12.1 |
07/05 | 254 | 260 | 248 | 249 | -1.97% | 3,230,800 | 338億6209万 | -7.78% | - | 11.59 |
07/04 | 253 | 257 | 249 | 254 | -0.78% | 3,323,300 | 345億4205万 | -5.58% | - | 11.82 |
07/03 | 260 | 262 | 252 | 256 | -1.92% | 4,211,000 | 348億1403万 | -4.12% | - | 11.91 |
07/02 | 268 | 274 | 260 | 261 | -2.97% | 3,727,500 | 354億9400万 | -1.88% | - | 12.14 |
06/29 | 268 | 274 | 264 | 269 | -0.37% | 3,785,600 | 365億8194万 | +1.89% | - | 12.52 |
06/28 | 275 | 276 | 268 | 270 | -2.17% | 3,807,600 | 367億1793万 | +2.66% | - | 12.56 |
06/27 | 276 | 285 | 273 | 276 | -0.72% | 3,898,500 | 375億3388万 | +5.75% | - | 12.84 |
06/26 | 279 | 289 | 275 | 278 | -2.8% | 6,130,100 | 378億587万 | +6.92% | - | 12.93 |
06/25 | 298 | 303 | 283 | 286 | -4.03% | 5,413,300 | 388億9381万 | +10.42% | - | 13.31 |
06/22 | 294 | 301 | 291 | 298 | -1% | 5,678,200 | 405億2571万 | +15.95% | - | 13.86 |
06/21 | 297 | 309 | 293 | 301 | +1.69% | 9,926,600 | 409億3369万 | +17.58% | - | 14 |
06/20 | 303 | 308 | 286 | 296 | -2.31% | 19,235,400 | 402億5373万 | +16.54% | - | 13.77 |
06/19 | 324 | 326 | 302 | 303 | -6.19% | 39,624,000 | 412億567万 | +20.24% | - | 14.1 |
06/18 | 365 | 381 | 319 | 323 | -5.28% | 121,422,500 | 439億2552万 | +28.69% | - | 15.03 |
06/15 | 351 | 361 | 336 | 341 | -2.01% | 88,662,300 | 463億7338万 | +37.5% | - | 15.87 |
06/14 | 364 | 374 | 333 | 348 | +12.62% | 198,704,700 | 473億2533万 | +42.62% | - | 16.19 |
06/13 | 240 | 309 | 240 | 309 | +34.93% | 28,498,500 | 420億2163万 | +28.75% | - | 14.38 |