株価チャート
2018/07/17~2018/12/07
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 |
12/07 | 527 | 530 | 520 | 526 | -0.19% | 72,100 | 276億7938万 | -2.05% | 17.17 | 1.11 |
12/06 | 534 | 534 | 521 | 527 | -1.31% | 88,900 | 277億3200万 | -2.23% | 17.2 | 1.11 |
12/05 | 528 | 538 | 524 | 534 | +0.56% | 113,500 | 281億36万 | -1.11% | 17.43 | 1.12 |
12/04 | 535 | 542 | 529 | 531 | -2.39% | 145,300 | 279億4249万 | -1.85% | 17.33 | 1.12 |
12/03 | 555 | 562 | 541 | 544 | -1.81% | 189,600 | 286億2658万 | +0.74% | 17.75 | 1.14 |
11/30 | 550 | 558 | 547 | 554 | +1.09% | 96,700 | 291億5280万 | +2.59% | 18.08 | 1.17 |
11/29 | 555 | 562 | 546 | 548 | +0.55% | 145,000 | 288億3707万 | +1.48% | 17.88 | 1.15 |
11/28 | 532 | 553 | 532 | 545 | +1.87% | 149,900 | 286億7920万 | +0.74% | 17.79 | 1.15 |
11/27 | 521 | 541 | 518 | 535 | +3.48% | 283,900 | 281億5298万 | -1.29% | 17.46 | 1.13 |
11/26 | 507 | 525 | 507 | 517 | +0.58% | 163,800 | 272億578万 | -4.96% | 16.87 | 1.09 |
11/22 | 502 | 516 | 502 | 514 | +1.78% | 140,600 | 270億4791万 | -5.86% | 16.77 | 1.08 |
11/21 | 508 | 512 | 502 | 505 | -1.94% | 201,900 | 265億7431万 | -8.01% | 16.48 | 1.06 |
11/20 | 520 | 520 | 509 | 515 | -1.72% | 141,700 | 271億53万 | -6.7% | 16.81 | 1.08 |
11/19 | 526 | 536 | 522 | 524 | -0.76% | 158,600 | 275億7413万 | -5.59% | 17.1 | 1.1 |
11/16 | 531 | 552 | 526 | 528 | +0.57% | 323,000 | 277億8462万 | -5.21% | 17.23 | 1.11 |
11/15 | 544 | 554 | 518 | 525 | -5.23% | 347,300 | 276億2676万 | -6.08% | 17.13 | 1.1 |
11/14 | 510 | 564 | 493 | 554 | +1.28% | 612,000 | 291億5280万 | -0.89% | 18.08 | 1.17 |
11/13 | 542 | 550 | 533 | 547 | -1.62% | 355,200 | 287億8445万 | -1.97% | 17.85 | 1.15 |
11/12 | 551 | 566 | 548 | 556 | +0.18% | 261,500 | 292億5805万 | 0% | 18.15 | 1.17 |
11/09 | 551 | 562 | 547 | 555 | +0.91% | 158,300 | 292億543万 | 0% | 18.11 | 1.17 |
11/08 | 558 | 562 | 548 | 550 | +0.36% | 155,100 | 289億4232万 | -0.72% | 17.95 | 1.16 |
11/07 | 551 | 562 | 545 | 548 | +0.37% | 168,200 | 288億3707万 | -0.9% | 17.88 | 1.15 |
11/06 | 551 | 565 | 546 | 546 | -0.36% | 203,400 | 287億3183万 | -1.27% | 17.82 | 1.15 |
11/05 | 546 | 561 | 543 | 548 | -1.44% | 150,500 | 288億3707万 | -0.9% | 17.88 | 1.15 |
11/02 | 563 | 567 | 551 | 556 | -1.77% | 172,900 | 292億5805万 | +0.54% | 18.15 | 1.17 |
11/01 | 570 | 571 | 559 | 566 | 0% | 150,600 | 297億8427万 | +2.54% | 18.47 | 1.19 |
10/31 | 552 | 571 | 551 | 566 | +4.04% | 379,800 | 297億8427万 | +2.54% | 18.47 | 1.19 |
10/30 | 523 | 547 | 521 | 544 | +4.41% | 387,400 | 286億2658万 | -1.27% | 17.75 | 1.14 |
10/29 | 534 | 536 | 517 | 521 | -2.8% | 326,800 | 274億1627万 | -5.27% | 17 | 1.1 |
10/26 | 556 | 556 | 532 | 536 | -3.77% | 330,200 | 282億560万 | -2.55% | 17.49 | 1.13 |
10/25 | 560 | 566 | 554 | 557 | -2.28% | 211,100 | 293億1067万 | +1.27% | 18.18 | 1.17 |
10/24 | 575 | 584 | 568 | 570 | -1.04% | 168,000 | 299億9476万 | +4.01% | 18.6 | 1.2 |
10/23 | 580 | 582 | 563 | 576 | -1.37% | 272,900 | 303億1050万 | +5.69% | 18.8 | 1.21 |
10/22 | 568 | 588 | 565 | 584 | +2.82% | 227,800 | 307億3148万 | +7.75% | 19.06 | 1.23 |
10/19 | 571 | 577 | 562 | 568 | -2.07% | 268,700 | 298億8952万 | +5.58% | 18.54 | 1.19 |
10/18 | 587 | 594 | 576 | 580 | +0.17% | 238,800 | 305億2099万 | +8.21% | 18.93 | 1.22 |
10/17 | 586 | 595 | 569 | 579 | -1.19% | 367,000 | 304億6836万 | +8.63% | 18.9 | 1.22 |
10/16 | 575 | 596 | 570 | 586 | +0.69% | 550,800 | 308億3672万 | +10.36% | 19.12 | 1.23 |
10/15 | 569 | 601 | 558 | 582 | +2.65% | 607,600 | 306億2623万 | +10.23% | 18.99 | 1.22 |
10/12 | 541 | 583 | 539 | 567 | +5.98% | 898,300 | 298億3690万 | +7.79% | 18.5 | 1.19 |
10/11 | 508 | 542 | 505 | 535 | +0.56% | 550,100 | 281億5298万 | +1.9% | 17.46 | 1.13 |
10/10 | 511 | 532 | 510 | 532 | +6.19% | 491,100 | 279億9511万 | +1.33% | 17.36 | 1.12 |
10/09 | 507 | 507 | 499 | 501 | -2.91% | 267,700 | 263億6382万 | -4.57% | 16.35 | 1.05 |
10/05 | 525 | 526 | 513 | 516 | -2.46% | 222,600 | 271億5315万 | -2.09% | 16.84 | 1.09 |
10/04 | 539 | 543 | 526 | 529 | -0.94% | 159,600 | 278億3724万 | 0% | 17.26 | 1.11 |
10/03 | 545 | 548 | 533 | 534 | -2.2% | 219,400 | 281億36万 | +0.75% | 17.43 | 1.12 |
10/02 | 545 | 550 | 542 | 546 | +0.37% | 129,100 | 287億3183万 | +2.82% | 17.82 | 1.15 |
10/01 | 551 | 555 | 543 | 544 | -1.81% | 160,500 | 286億2658万 | +2.64% | 17.75 | 1.14 |
09/28 | 547 | 560 | 545 | 554 | +3.17% | 275,500 | 291億5280万 | +4.53% | 18.08 | 1.17 |
09/27 | 545 | 548 | 536 | 537 | -1.47% | 148,100 | 282億5822万 | +1.51% | 17.53 | 1.13 |
09/26 | 539 | 551 | 538 | 545 | +0.93% | 198,100 | 286億7920万 | +3.02% | 17.79 | 1.15 |
09/25 | 539 | 541 | 533 | 540 | +0.56% | 145,900 | 284億1609万 | +2.08% | 17.62 | 1.14 |
09/21 | 523 | 539 | 522 | 537 | +3.07% | 283,500 | 282億5822万 | +1.32% | 17.53 | 1.13 |
09/20 | 524 | 527 | 516 | 521 | +0.39% | 120,400 | 274億1627万 | -1.88% | 17 | 1.1 |
09/19 | 515 | 523 | 512 | 519 | +0.58% | 139,700 | 273億1102万 | -2.81% | 16.94 | 1.09 |
09/18 | 500 | 517 | 499 | 516 | +3.61% | 307,400 | 271億5315万 | -3.37% | 16.84 | 1.09 |
09/14 | 496 | 504 | 495 | 498 | +0.4% | 263,900 | 262億595万 | -6.74% | 16.25 | 1.05 |
09/13 | 495 | 500 | 491 | 496 | -0.6% | 254,700 | 261億71万 | -7.29% | 16.19 | 1.04 |
09/12 | 511 | 513 | 495 | 499 | -2.35% | 388,500 | 262億5857万 | -7.08% | 16.29 | 1.05 |
09/11 | 512 | 517 | 510 | 511 | -0.39% | 178,300 | 268億9004万 | -5.02% | 16.68 | 1.07 |
09/10 | 511 | 517 | 508 | 513 | +0.2% | 153,700 | 269億9529万 | -4.82% | 16.74 | 1.08 |
09/07 | 516 | 520 | 510 | 512 | -2.1% | 237,500 | 269億4266万 | -5.19% | 16.71 | 1.08 |
09/06 | 520 | 529 | 516 | 523 | -0.76% | 241,900 | 275億2151万 | -3.33% | 17.07 | 1.1 |
09/05 | 525 | 530 | 524 | 527 | -0.57% | 176,400 | 277億3200万 | -2.77% | 17.2 | 1.11 |
09/04 | 531 | 538 | 527 | 530 | -1.12% | 152,400 | 278億8987万 | -2.21% | 17.3 | 1.11 |
09/03 | 539 | 543 | 531 | 536 | -2.37% | 224,300 | 282億560万 | -1.29% | 17.49 | 1.13 |
08/31 | 540 | 552 | 540 | 549 | -0.18% | 180,300 | 288億8969万 | +0.92% | 17.92 | 1.15 |
08/30 | 553 | 558 | 538 | 550 | -0.72% | 374,100 | 289億4232万 | +1.1% | 17.95 | 1.16 |
08/29 | 559 | 574 | 553 | 554 | -1.6% | 269,200 | 291億5280万 | +1.84% | 18.08 | 1.17 |
08/28 | 549 | 570 | 548 | 563 | +2.18% | 340,400 | 296億2641万 | +3.49% | 18.37 | 1.18 |
08/27 | 540 | 557 | 539 | 551 | +3.77% | 327,700 | 289億9494万 | +1.47% | 17.98 | 1.16 |
08/24 | 525 | 535 | 507 | 531 | +0.19% | 637,200 | 279億4249万 | -2.21% | 17.33 | 1.12 |
08/23 | 534 | 536 | 526 | 530 | -1.49% | 277,000 | 278億8987万 | -2.39% | 17.3 | 1.11 |
08/22 | 533 | 539 | 524 | 538 | +0.75% | 235,500 | 283億1085万 | -1.1% | 17.56 | 1.13 |
08/21 | 544 | 545 | 531 | 534 | -3.61% | 275,400 | 281億36万 | -1.84% | 17.43 | 1.12 |
08/20 | 561 | 575 | 550 | 554 | -1.25% | 291,000 | 291億5280万 | +1.84% | 18.08 | 1.17 |
08/17 | 558 | 573 | 556 | 561 | +0.9% | 370,300 | 295億2116万 | +3.31% | 18.31 | 1.18 |
08/16 | 580 | 586 | 554 | 556 | -5.28% | 678,700 | 292億5805万 | +2.58% | 18.15 | 1.17 |
08/15 | 570 | 590 | 562 | 587 | +11.39% | 1,464,100 | 308億8934万 | +8.5% | 19.16 | 1.23 |
08/14 | 520 | 528 | 510 | 527 | +2.53% | 264,800 | 277億3200万 | -2.23% | 17.2 | 1.11 |
08/13 | 526 | 530 | 510 | 514 | -2.47% | 205,800 | 270億4791万 | -4.81% | 16.77 | 1.08 |
08/10 | 540 | 540 | 527 | 527 | -3.13% | 180,500 | 277億3200万 | -2.59% | 17.2 | 1.11 |
08/09 | 541 | 548 | 536 | 544 | +0.74% | 133,200 | 286億2658万 | +0.55% | 17.75 | 1.14 |
08/08 | 531 | 544 | 530 | 540 | +1.69% | 126,700 | 284億1609万 | -0.18% | 17.62 | 1.14 |
08/07 | 532 | 534 | 525 | 531 | -0.56% | 139,400 | 279億4249万 | -1.85% | 17.33 | 1.12 |
08/06 | 535 | 541 | 532 | 534 | -0.19% | 81,200 | 281億36万 | -1.48% | 17.43 | 1.12 |
08/03 | 542 | 543 | 535 | 535 | -1.29% | 142,900 | 281億5298万 | -1.65% | 17.46 | 1.13 |
08/02 | 542 | 550 | 541 | 542 | 0% | 77,900 | 285億2134万 | -0.55% | 17.69 | 1.14 |
08/01 | 548 | 548 | 541 | 542 | +0.18% | 84,500 | 285億2134万 | -0.91% | 17.69 | 1.14 |
07/31 | 552 | 554 | 539 | 541 | -2.17% | 264,100 | 284億6871万 | -1.1% | 17.66 | 1.14 |
07/30 | 554 | 555 | 547 | 553 | 0% | 109,200 | 291億18万 | +0.91% | 18.05 | 1.16 |
07/27 | 559 | 559 | 549 | 553 | -0.36% | 84,000 | 291億18万 | +0.91% | 18.05 | 1.16 |
07/26 | 549 | 557 | 546 | 555 | +0.54% | 110,800 | 292億543万 | +1.28% | 18.11 | 1.17 |
07/25 | 548 | 555 | 544 | 552 | +0.73% | 121,700 | 290億4756万 | +0.55% | 18.01 | 1.16 |
07/24 | 548 | 550 | 543 | 548 | +0.55% | 150,300 | 288億3707万 | -0.18% | 17.88 | 1.15 |
07/23 | 538 | 548 | 538 | 545 | +1.11% | 141,100 | 286億7920万 | -0.73% | 17.79 | 1.15 |
07/20 | 541 | 543 | 534 | 539 | -0.37% | 140,400 | 283億6347万 | -2.18% | 17.59 | 1.13 |
07/19 | 548 | 548 | 541 | 541 | -0.73% | 58,800 | 284億6871万 | -2.17% | 17.66 | 1.14 |
07/18 | 548 | 551 | 539 | 545 | +0.74% | 148,500 | 286億7920万 | -1.8% | 17.79 | 1.15 |
07/17 | 536 | 545 | 533 | 541 | +1.69% | 246,300 | 284億6871万 | -2.7% | 17.66 | 1.14 |