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 | 304 | 315 | 302 | 309 | +1.31% | 146,100 | 71億5857万 | -6.65% | 54.93 | 1.8 |
11/02 | 297 | 307 | 297 | 305 | +3.04% | 144,500 | 70億6590万 | -8.68% | 54.22 | 1.78 |
11/01 | 304 | 304 | 294 | 296 | -2.63% | 145,600 | 68億5740万 | -12.43% | 52.62 | 1.73 |
10/31 | 302 | 318 | 297 | 304 | +2.36% | 259,000 | 70億4273万 | -11.11% | 54.04 | 1.77 |
10/30 | 274 | 301 | 274 | 297 | +7.61% | 275,400 | 68億8056万 | -13.91% | 52.8 | 1.73 |
10/29 | 290 | 296 | 273 | 276 | -5.48% | 336,200 | 63億9406万 | -20.92% | 49.07 | 1.61 |
10/26 | 299 | 301 | 281 | 292 | -0.34% | 236,000 | 67億6473万 | -17.28% | 51.91 | 1.7 |
10/25 | 300 | 302 | 291 | 293 | -5.48% | 241,800 | 67億8790万 | -17.7% | 52.09 | 1.71 |
10/24 | 318 | 327 | 310 | 310 | -2.21% | 199,100 | 71億8173万 | -13.89% | 55.11 | 1.81 |
10/23 | 330 | 335 | 314 | 317 | -5.09% | 278,700 | 73億4390万 | -12.67% | 56.35 | 1.85 |
10/22 | 343 | 343 | 327 | 334 | -4.57% | 404,100 | 77億434万 | -8.49% | 59.12 | 1.94 |
10/19 | 360 | 404 | 350 | 350 | +1.45% | 2,963,400 | 80億7341万 | -4.63% | 61.95 | 2.03 |
10/18 | 349 | 357 | 342 | 345 | -1.99% | 104,100 | 79億5808万 | -6.25% | 61.07 | 2 |
10/17 | 333 | 360 | 333 | 352 | +6.67% | 198,800 | 81億1954万 | -4.86% | 62.31 | 2.04 |
10/16 | 321 | 332 | 321 | 330 | +1.54% | 158,200 | 76億1207万 | -11.05% | 58.41 | 1.92 |
10/15 | 333 | 340 | 323 | 325 | -4.69% | 194,400 | 74億9674万 | -12.87% | 57.53 | 1.89 |
10/12 | 330 | 343 | 329 | 341 | +3.65% | 108,500 | 78億6581万 | -9.31% | 60.36 | 1.98 |
10/11 | 322 | 340 | 322 | 329 | -4.91% | 176,400 | 75億8901万 | -13.42% | 58.23 | 1.91 |
10/10 | 352 | 358 | 345 | 346 | -1.98% | 114,200 | 79億8114万 | -9.66% | 61.24 | 2.01 |
10/09 | 352 | 360 | 345 | 353 | 0% | 117,700 | 81億4261万 | -8.55% | 62.48 | 2.05 |
10/05 | 366 | 366 | 352 | 353 | -3.55% | 145,700 | 81億4261万 | -9.25% | 62.48 | 2.05 |
10/04 | 372 | 375 | 363 | 366 | -2.66% | 100,300 | 84億4248万 | -6.63% | 64.78 | 2.12 |
10/03 | 381 | 381 | 365 | 376 | -1.05% | 147,800 | 86億7315万 | -4.57% | 66.55 | 2.18 |
10/02 | 395 | 405 | 378 | 380 | -2.06% | 192,300 | 87億6542万 | -4.28% | 67.26 | 2.21 |
10/01 | 399 | 399 | 388 | 388 | -2.02% | 86,900 | 89億4995万 | -2.76% | 68.68 | 2.25 |
09/28 | 394 | 400 | 391 | 396 | +0.76% | 89,100 | 91億3449万 | -1.25% | 70.09 | 2.3 |
09/27 | 403 | 407 | 392 | 393 | -2% | 122,600 | 90億6529万 | -2.24% | 69.56 | 2.28 |
09/26 | 387 | 405 | 386 | 401 | +3.62% | 131,900 | 92億4982万 | -0.5% | 70.98 | 2.33 |
09/25 | 386 | 389 | 380 | 387 | +0.78% | 89,700 | 89億2689万 | -4.21% | 68.5 | 2.25 |
09/21 | 384 | 387 | 380 | 384 | +0.79% | 78,000 | 88億5768万 | -5.42% | 67.97 | 2.23 |
09/20 | 382 | 384 | 378 | 381 | -0.26% | 51,800 | 87億8848万 | -6.39% | 67.44 | 2.21 |
09/19 | 381 | 384 | 378 | 382 | +1.06% | 74,200 | 88億1155万 | -6.6% | 67.62 | 2.22 |
09/18 | 377 | 387 | 372 | 378 | +0.53% | 67,400 | 87億1928万 | -8.47% | 66.91 | 2.19 |
09/14 | 376 | 378 | 370 | 376 | 0% | 123,100 | 86億7315万 | -9.4% | 66.55 | 2.18 |
09/13 | 385 | 386 | 374 | 376 | -2.08% | 126,600 | 86億7315万 | -10.26% | 66.55 | 2.18 |
09/12 | 386 | 394 | 382 | 384 | -0.78% | 117,700 | 88億5768万 | -9.22% | 67.97 | 2.23 |
09/11 | 390 | 390 | 379 | 387 | +0.78% | 118,200 | 89億2689万 | -9.37% | 68.5 | 2.25 |
09/10 | 384 | 390 | 382 | 384 | 0% | 88,500 | 88億5768万 | -10.7% | 67.97 | 2.23 |
09/07 | 382 | 386 | 372 | 384 | -0.52% | 97,500 | 88億5768万 | -11.52% | 67.97 | 2.23 |
09/06 | 399 | 401 | 384 | 386 | -3.74% | 120,900 | 89億382万 | -11.67% | 68.32 | 2.24 |
09/05 | 412 | 414 | 400 | 401 | -3.84% | 102,200 | 92億4982万 | -9.07% | 70.98 | 2.33 |
09/04 | 404 | 417 | 403 | 417 | +1.96% | 123,800 | 96億1889万 | -6.29% | 73.81 | 2.42 |
09/03 | 428 | 428 | 408 | 409 | -5.32% | 143,700 | 94億3436万 | -8.5% | 72.39 | 2.37 |
08/31 | 431 | 434 | 424 | 432 | +1.65% | 72,800 | 99億6490万 | -4% | 76.47 | 2.51 |
08/30 | 425 | 436 | 419 | 425 | +0.24% | 125,500 | 98億343万 | -5.97% | 75.23 | 2.47 |
08/29 | 412 | 430 | 412 | 424 | +2.91% | 176,100 | 97億8036万 | -6.61% | 75.05 | 2.46 |
08/28 | 411 | 426 | 406 | 412 | -8.44% | 402,800 | 95億356万 | -9.85% | 72.93 | 2.39 |
08/27 | 443 | 460 | 443 | 450 | +1.81% | 73,100 | 103億8010万 | -2.17% | 79.65 | 2.61 |
08/24 | 440 | 443 | 437 | 442 | +1.38% | 26,400 | 101億9556万 | -4.12% | 78.24 | 2.57 |
08/23 | 427 | 439 | 426 | 436 | +1.63% | 38,100 | 100億5716万 | -5.63% | 77.17 | 2.53 |
08/22 | 415 | 431 | 415 | 429 | +3.37% | 57,600 | 98億9570万 | -7.54% | 75.94 | 2.49 |
08/21 | 413 | 419 | 403 | 415 | -0.95% | 87,000 | 95億7276万 | -10.94% | 73.46 | 2.41 |
08/20 | 438 | 450 | 418 | 419 | -3.46% | 67,400 | 96億6503万 | -10.66% | 74.16 | 2.43 |
08/17 | 418 | 435 | 418 | 434 | +3.09% | 49,400 | 100億1103万 | -7.86% | 76.82 | 2.52 |
08/16 | 425 | 429 | 416 | 421 | -2.77% | 96,500 | 97億1116万 | -10.99% | 74.52 | 2.44 |
08/15 | 460 | 460 | 431 | 433 | -5.87% | 143,000 | 99億8796万 | -8.84% | 76.64 | 2.51 |
08/14 | 452 | 462 | 452 | 460 | +2.22% | 71,800 | 106億1077万 | -3.56% | 81.42 | 2.67 |
08/13 | 466 | 466 | 450 | 450 | -4.26% | 90,800 | 103億8010万 | -5.86% | 79.65 | 2.61 |
08/10 | 480 | 485 | 470 | 470 | -2.08% | 31,500 | 108億4144万 | -1.67% | 83.19 | 2.73 |
08/09 | 480 | 481 | 472 | 480 | 0% | 26,700 | 110億7211万 | +0.63% | 84.96 | 2.79 |
08/08 | 468 | 485 | 468 | 480 | +3.23% | 43,000 | 110億7211万 | +0.84% | 84.96 | 2.79 |
08/07 | 471 | 472 | 463 | 465 | -0.85% | 38,400 | 107億2610万 | -2.31% | 82.31 | 2.7 |
08/06 | 472 | 476 | 467 | 469 | -0.21% | 35,500 | 108億1837万 | -1.68% | 83.02 | 2.72 |
08/03 | 491 | 492 | 469 | 470 | -4.08% | 120,900 | 108億4144万 | -1.47% | 83.19 | 2.73 |
08/02 | 489 | 500 | 486 | 490 | 0% | 54,000 | 113億278万 | +2.51% | 86.73 | 2.84 |
08/01 | 480 | 493 | 475 | 490 | +2.51% | 52,500 | 113億278万 | +2.51% | 86.73 | 2.84 |
07/31 | 465 | 479 | 464 | 478 | +2.8% | 37,400 | 110億2597万 | 0% | 84.61 | 2.77 |
07/30 | 475 | 481 | 465 | 465 | -3.33% | 61,700 | 107億2610万 | -2.92% | 82.31 | 2.7 |
07/27 | 492 | 492 | 476 | 481 | -1.84% | 37,800 | 110億9517万 | 0% | 85.14 | 2.79 |
07/26 | 508 | 508 | 487 | 490 | -0.61% | 110,400 | 113億278万 | +1.24% | 86.73 | 2.84 |
07/25 | 485 | 500 | 480 | 493 | +2.28% | 71,400 | 113億7198万 | +1.65% | 87.26 | 2.86 |
07/24 | 477 | 485 | 471 | 482 | +1.26% | 40,800 | 111億1824万 | -0.82% | 85.32 | 2.8 |
07/23 | 480 | 483 | 475 | 476 | -1.65% | 22,400 | 109億7984万 | -2.66% | 84.25 | 2.76 |
07/20 | 484 | 489 | 475 | 484 | +0.62% | 48,200 | 111億6437万 | -1.63% | 85.67 | 2.81 |
07/19 | 480 | 492 | 477 | 481 | -0.21% | 65,300 | 110億9517万 | -2.83% | 85.14 | 2.79 |
07/18 | 475 | 487 | 475 | 482 | +1.05% | 31,800 | 111億1824万 | -3.21% | 85.32 | 2.8 |
07/17 | 482 | 482 | 470 | 477 | -1.45% | 56,400 | 110億291万 | -4.98% | 84.43 | 2.77 |
07/13 | 475 | 500 | 473 | 484 | +1.47% | 195,000 | 111億6437万 | -4.16% | 85.67 | 2.81 |
07/12 | 470 | 478 | 465 | 477 | +1.92% | 31,800 | 110億291万 | -6.1% | 84.43 | 2.77 |
07/11 | 474 | 480 | 467 | 468 | -2.09% | 36,700 | 107億9530万 | -8.24% | 82.84 | 2.72 |
07/10 | 478 | 488 | 476 | 478 | -0.42% | 64,700 | 110億2597万 | -6.82% | 84.61 | 2.77 |
07/09 | 464 | 481 | 463 | 480 | +4.12% | 93,400 | 110億7211万 | -6.98% | 84.96 | 2.79 |
07/06 | 450 | 465 | 447 | 461 | +3.6% | 107,900 | 106億3384万 | -11.35% | 81.6 | 2.68 |
07/05 | 470 | 474 | 443 | 445 | -4.51% | 161,500 | 102億6477万 | -15.24% | 78.77 | 2.58 |
07/04 | 468 | 471 | 453 | 466 | -0.43% | 92,000 | 107億4917万 | -12.24% | 82.48 | 2.7 |
07/03 | 481 | 487 | 459 | 468 | -2.7% | 160,400 | 107億9530万 | -12.69% | 82.84 | 2.72 |
07/02 | 493 | 499 | 478 | 481 | -1.64% | 91,400 | 110億9517万 | -10.93% | 85.14 | 2.79 |
06/29 | 473 | 491 | 473 | 489 | +2.52% | 76,300 | 112億7971万 | -10.28% | - | 3.43 |
06/28 | 490 | 494 | 476 | 477 | -3.83% | 122,700 | 110億291万 | -13.27% | - | 3.34 |
06/27 | 499 | 506 | 495 | 496 | -0.4% | 72,200 | 114億4118万 | -10.63% | - | 3.48 |
06/26 | 484 | 503 | 484 | 498 | -0.4% | 111,200 | 114億8731万 | -10.91% | - | 3.49 |
06/25 | 520 | 524 | 498 | 500 | -3.85% | 122,300 | 115億3345万 | -11.35% | - | 3.5 |
06/22 | 534 | 540 | 518 | 520 | -4.41% | 85,900 | 119億9478万 | -8.45% | - | 3.64 |
06/21 | 528 | 551 | 519 | 544 | +4.21% | 110,200 | 125億4839万 | -4.56% | - | 3.81 |
06/20 | 518 | 527 | 498 | 522 | -0.76% | 179,400 | 120億4092万 | -8.58% | - | 3.66 |
06/19 | 538 | 547 | 517 | 526 | -2.59% | 137,300 | 121億3318万 | -8.04% | - | 3.69 |
06/18 | 557 | 557 | 538 | 540 | -2.7% | 123,900 | 124億5612万 | -5.76% | - | 3.78 |
06/15 | 557 | 557 | 549 | 555 | +0.36% | 36,300 | 128億212万 | -3.14% | - | 3.89 |
06/14 | 561 | 562 | 551 | 553 | -1.78% | 43,700 | 127億5599万 | -3.66% | - | 3.88 |
06/13 | 567 | 574 | 560 | 563 | -1.57% | 61,300 | 129億8666万 | -1.92% | - | 3.95 |