株価チャート
2018/07/19~2018/12/11
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 |
12/11 | 256 | 256 | 235 | 240 | -5.14% | 25,300 | 24億5409万 | -3.61% | 595.33 | 0.63 |
12/10 | 258 | 266 | 251 | 253 | +1.2% | 77,400 | 25億8702万 | +1.61% | 627.58 | 0.67 |
12/07 | 249 | 251 | 248 | 250 | +0.4% | 4,200 | 25億5635万 | +0.4% | 620.14 | 0.66 |
12/06 | 251 | 251 | 248 | 249 | -0.4% | 4,800 | 25億4612万 | 0% | 617.66 | 0.66 |
12/05 | 248 | 251 | 246 | 250 | -0.79% | 10,600 | 25億5635万 | 0% | 620.14 | 0.66 |
12/04 | 250 | 258 | 250 | 252 | +1.61% | 17,800 | 25億7680万 | +0.8% | 625.1 | 0.67 |
12/03 | 246 | 250 | 246 | 248 | +1.22% | 7,100 | 25億3589万 | -0.8% | 615.18 | 0.66 |
11/30 | 247 | 249 | 243 | 245 | -1.61% | 5,900 | 25億522万 | -2% | 607.73 | 0.65 |
11/29 | 247 | 251 | 247 | 249 | 0% | 12,400 | 25億4612万 | -0.8% | 617.66 | 0.66 |
11/28 | 243 | 249 | 241 | 249 | +2.89% | 21,300 | 25億4612万 | -1.19% | 617.66 | 0.66 |
11/27 | 237 | 243 | 235 | 242 | +3.42% | 19,900 | 24億7454万 | -4.35% | 600.29 | 0.64 |
11/26 | 233 | 238 | 227 | 234 | +0.43% | 58,800 | 23億9274万 | -7.87% | 580.45 | 0.62 |
11/22 | 241 | 246 | 229 | 233 | -5.67% | 107,800 | 23億8251万 | -8.63% | 577.97 | 0.62 |
11/21 | 245 | 247 | 245 | 247 | +0.82% | 6,700 | 25億2567万 | -3.89% | 612.7 | 0.65 |
11/20 | 246 | 248 | 245 | 245 | -1.61% | 8,000 | 25億522万 | -5.04% | 607.73 | 0.65 |
11/19 | 250 | 250 | 247 | 249 | +0.81% | 3,900 | 25億4612万 | -3.86% | 617.66 | 0.66 |
11/16 | 256 | 256 | 247 | 247 | -2.37% | 22,500 | 25億2567万 | -5% | 612.7 | 0.65 |
11/15 | 255 | 255 | 250 | 253 | -0.78% | 9,000 | 25億8702万 | -3.07% | 627.58 | 0.67 |
11/14 | 255 | 255 | 252 | 255 | +2% | 3,500 | 26億747万 | -2.67% | 632.54 | 0.67 |
11/13 | 247 | 253 | 246 | 250 | -1.19% | 15,400 | 25億5635万 | -4.94% | 620.14 | 0.66 |
11/12 | 257 | 257 | 249 | 253 | -0.78% | 22,400 | 25億8702万 | -3.8% | 627.58 | 0.67 |
11/09 | 255 | 255 | 251 | 255 | 0% | 8,400 | 26億747万 | -3.04% | 632.54 | 0.67 |
11/08 | 260 | 263 | 253 | 255 | -1.16% | 11,700 | 26億747万 | -3.41% | 632.54 | 0.67 |
11/07 | 257 | 261 | 256 | 258 | +0.39% | 5,200 | 26億3815万 | -2.27% | 639.98 | 0.68 |
11/06 | 255 | 257 | 255 | 257 | +0.39% | 700 | 26億2792万 | -3.02% | 637.5 | 0.68 |
11/05 | 252 | 257 | 249 | 256 | +3.23% | 13,500 | 26億1770万 | -3.4% | 635.02 | 0.68 |
11/02 | 255 | 256 | 247 | 248 | -2.75% | 20,800 | 25億3589万 | -6.42% | 615.18 | 0.66 |
11/01 | 249 | 255 | 248 | 255 | -0.78% | 8,500 | 26億747万 | -4.14% | 632.54 | 0.67 |
10/31 | 260 | 264 | 255 | 257 | +1.58% | 10,800 | 26億2792万 | -3.38% | 637.5 | 0.68 |
10/30 | 251 | 253 | 246 | 253 | +1.2% | 7,200 | 25億8702万 | -4.89% | 627.58 | 0.67 |
10/29 | 256 | 259 | 245 | 250 | -3.85% | 17,300 | 25億5635万 | -6.02% | 620.14 | 0.66 |
10/26 | 260 | 271 | 256 | 260 | +0.39% | 9,400 | 26億5860万 | -2.26% | 644.94 | 0.69 |
10/25 | 271 | 273 | 259 | 259 | -6.83% | 11,300 | 26億4837万 | -2.63% | 642.46 | 0.68 |
10/24 | 267 | 280 | 267 | 278 | +2.58% | 14,400 | 28億4266万 | +4.51% | 689.59 | 0.73 |
10/23 | 270 | 271 | 265 | 271 | -0.37% | 6,800 | 27億7108万 | +2.26% | 672.23 | 0.72 |
10/22 | 270 | 275 | 270 | 272 | +0.74% | 2,400 | 27億8130万 | +3.03% | 674.71 | 0.72 |
10/19 | 274 | 274 | 270 | 270 | -1.82% | 3,100 | 27億6085万 | +2.66% | 669.75 | 0.71 |
10/18 | 275 | 275 | 268 | 275 | +1.48% | 10,900 | 28億1198万 | +4.56% | 682.15 | 0.73 |
10/17 | 277 | 277 | 267 | 271 | -2.87% | 12,500 | 27億7108万 | +3.44% | 672.23 | 0.72 |
10/16 | 278 | 280 | 268 | 279 | +3.33% | 17,900 | 28億5288万 | +6.49% | 692.07 | 0.74 |
10/15 | 276 | 276 | 268 | 270 | -2.17% | 5,600 | 27億6085万 | +3.45% | 669.75 | 0.71 |
10/12 | 264 | 280 | 264 | 276 | +4.55% | 12,400 | 28億2221万 | +6.15% | 684.63 | 0.73 |
10/11 | 261 | 265 | 261 | 264 | -3.3% | 6,600 | 26億9950万 | +1.54% | 654.87 | 0.7 |
10/10 | 257 | 277 | 257 | 273 | +5.41% | 15,700 | 27億9153万 | +5.41% | 677.19 | 0.72 |
10/09 | 262 | 263 | 258 | 259 | -1.15% | 3,500 | 26億4837万 | 0% | 642.46 | 0.68 |
10/05 | 262 | 266 | 262 | 262 | -1.5% | 3,900 | 26億7905万 | +1.16% | 649.9 | 0.69 |
10/04 | 268 | 268 | 261 | 266 | -0.75% | 6,200 | 27億1995万 | +2.7% | 659.83 | 0.7 |
10/03 | 266 | 270 | 263 | 268 | +0.75% | 9,700 | 27億4040万 | +3.47% | 664.79 | 0.71 |
10/02 | 265 | 268 | 265 | 266 | -0.37% | 4,000 | 27億1995万 | +3.1% | 659.83 | 0.7 |
10/01 | 259 | 268 | 258 | 267 | +2.3% | 23,400 | 27億3018万 | +3.49% | 662.31 | 0.71 |
09/28 | 259 | 261 | 257 | 261 | +1.56% | 18,500 | 26億6882万 | +1.56% | 647.42 | 0.69 |
09/27 | 259 | 261 | 256 | 257 | -0.77% | 2,700 | 26億2792万 | 0% | 637.5 | 0.68 |
09/26 | 260 | 260 | 255 | 259 | +0.39% | 6,800 | 26億4837万 | +0.78% | 642.46 | 0.68 |
09/25 | 264 | 264 | 255 | 258 | -1.15% | 45,300 | 26億3815万 | +0.39% | 639.98 | 0.68 |
09/21 | 259 | 265 | 252 | 261 | +1.95% | 16,900 | 26億6882万 | +1.56% | 647.42 | 0.69 |
09/20 | 261 | 261 | 253 | 256 | -1.16% | 5,200 | 25億9722万 | 0% | 630.05 | 0.67 |
09/19 | 253 | 259 | 253 | 259 | +3.19% | 8,000 | 26億2765万 | +1.17% | 637.44 | 0.68 |
09/18 | 258 | 260 | 250 | 251 | -0.4% | 18,300 | 25億4649万 | -1.95% | 617.75 | 0.66 |
09/14 | 253 | 254 | 251 | 252 | -0.4% | 2,200 | 25億5664万 | -1.56% | 620.21 | 0.66 |
09/13 | 253 | 257 | 252 | 253 | -0.39% | 2,500 | 25億6678万 | -1.17% | 622.67 | 0.66 |
09/12 | 259 | 259 | 254 | 254 | -0.78% | 2,300 | 25億7693万 | -0.78% | 625.13 | 0.67 |
09/11 | 257 | 258 | 256 | 256 | -0.39% | 3,200 | 25億9722万 | 0% | 630.05 | 0.67 |
09/10 | 257 | 260 | 257 | 257 | 0% | 1,100 | 26億736万 | +0.78% | 632.51 | 0.67 |
09/07 | 256 | 257 | 256 | 257 | 0% | 1,100 | 26億736万 | +0.78% | 632.51 | 0.67 |
09/06 | 258 | 262 | 257 | 257 | -1.15% | 1,700 | 26億736万 | +0.78% | 632.51 | 0.67 |
09/05 | 261 | 262 | 260 | 260 | -0.38% | 2,000 | 26億3780万 | +1.96% | 639.9 | 0.68 |
09/04 | 261 | 261 | 259 | 261 | +1.56% | 800 | 26億4794万 | +1.95% | 642.36 | 0.68 |
09/03 | 262 | 262 | 257 | 257 | -0.77% | 4,900 | 26億736万 | +0.39% | 632.51 | 0.67 |
08/31 | 258 | 259 | 258 | 259 | -1.52% | 1,600 | 26億2765万 | +0.78% | 637.44 | 0.68 |
08/30 | 263 | 263 | 259 | 263 | +1.54% | 10,000 | 26億6824万 | +2.33% | 647.28 | 0.69 |
08/29 | 260 | 261 | 258 | 259 | +0.39% | 4,100 | 26億2765万 | +1.17% | 637.44 | 0.68 |
08/28 | 260 | 261 | 256 | 258 | -0.77% | 5,500 | 26億1751万 | +0.78% | 634.98 | 0.68 |
08/27 | 259 | 261 | 257 | 260 | +0.78% | 10,100 | 26億3780万 | +1.56% | 639.9 | 0.68 |
08/24 | 252 | 259 | 252 | 258 | +1.98% | 6,300 | 26億1751万 | +0.78% | 634.98 | 0.68 |
08/23 | 254 | 255 | 252 | 253 | -0.78% | 2,000 | 25億6678万 | -1.17% | 622.67 | 0.66 |
08/22 | 255 | 255 | 252 | 255 | 0% | 1,100 | 25億8707万 | -0.39% | 627.59 | 0.67 |
08/21 | 252 | 256 | 248 | 255 | +1.59% | 13,100 | 25億8707万 | -0.39% | 627.59 | 0.67 |
08/20 | 252 | 253 | 250 | 251 | 0% | 7,500 | 25億4649万 | -1.95% | 617.75 | 0.66 |
08/17 | 252 | 252 | 251 | 251 | 0% | 1,400 | 25億4649万 | -1.95% | 617.75 | 0.66 |
08/16 | 257 | 257 | 251 | 251 | -0.79% | 16,100 | 25億4649万 | -2.33% | 617.75 | 0.66 |
08/15 | 251 | 254 | 251 | 253 | +0.8% | 1,900 | 25億6678万 | -1.56% | 622.67 | 0.66 |
08/14 | 251 | 252 | 251 | 251 | 0% | 4,700 | 25億4649万 | -2.33% | 617.75 | 0.66 |
08/13 | 254 | 254 | 251 | 251 | -0.4% | 3,900 | 25億4649万 | -2.33% | 617.75 | 0.66 |
08/10 | 252 | 253 | 251 | 252 | 0% | 3,800 | 25億5664万 | -1.95% | 620.21 | 0.66 |
08/09 | 253 | 253 | 251 | 252 | -0.4% | 1,700 | 25億5664万 | -1.95% | 620.21 | 0.66 |
08/08 | 254 | 254 | 251 | 253 | 0% | 6,800 | 25億6678万 | -1.56% | 622.67 | 0.66 |
08/07 | 252 | 257 | 251 | 253 | -0.39% | 14,100 | 25億6678万 | -1.56% | 622.67 | 0.66 |
08/06 | 257 | 257 | 252 | 254 | -0.78% | 17,800 | 25億7693万 | -1.55% | 625.13 | 0.67 |
08/03 | 261 | 262 | 253 | 256 | -1.92% | 29,400 | 25億9722万 | -0.78% | 630.05 | 0.67 |
08/02 | 265 | 266 | 260 | 261 | -2.25% | 16,500 | 26億4794万 | +0.77% | 642.36 | 0.68 |
08/01 | 264 | 277 | 263 | 267 | 0% | 20,200 | 27億882万 | +3.09% | 657.13 | 0.7 |
07/31 | 273 | 280 | 260 | 267 | -3.26% | 107,100 | 27億882万 | +3.09% | 657.13 | 0.7 |
07/30 | 260 | 307 | 260 | 276 | +9.09% | 841,100 | 28億13万 | +6.15% | 679.28 | 0.72 |
07/27 | 256 | 256 | 253 | 253 | -1.17% | 3,800 | 25億6678万 | -2.32% | 622.67 | 0.66 |
07/26 | 258 | 258 | 255 | 256 | -0.39% | 5,300 | 25億9722万 | -1.54% | 630.05 | 0.67 |
07/25 | 250 | 257 | 250 | 257 | +0.78% | 40,600 | 26億736万 | -1.53% | 632.51 | 0.67 |
07/24 | 254 | 255 | 254 | 255 | +0.79% | 2,600 | 25億8707万 | -2.67% | 627.59 | 0.67 |
07/23 | 253 | 257 | 253 | 253 | -0.78% | 2,700 | 25億6660万 | -3.8% | 622.63 | 0.66 |
07/20 | 258 | 259 | 255 | 255 | -1.92% | 6,400 | 25億8689万 | -3.41% | 627.55 | 0.67 |
07/19 | 266 | 266 | 260 | 260 | +0.78% | 3,400 | 26億3762万 | -1.89% | 639.85 | 0.68 |