株価チャート
2018/08/06~2018/12/28
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 |
12/28 | 527 | 546 | 525 | 546 | +4.2% | 10,500 | 37億4676万 | -7.61% | 215.97 | 1.87 |
12/27 | 515 | 528 | 515 | 524 | +3.35% | 15,400 | 35億9579万 | -11.78% | 207.27 | 1.8 |
12/26 | 498 | 516 | 496 | 507 | +1.2% | 22,700 | 34億7913万 | -15.22% | 200.55 | 1.74 |
12/25 | 498 | 521 | 495 | 501 | -4.21% | 40,300 | 34億3796万 | -16.64% | 198.17 | 1.72 |
12/21 | 516 | 531 | 497 | 523 | +0.58% | 43,700 | 35億8893万 | -13.41% | 206.88 | 1.79 |
12/20 | 541 | 542 | 516 | 520 | -6.14% | 25,600 | 35億6834万 | -14.19% | 205.69 | 1.78 |
12/19 | 559 | 561 | 553 | 554 | -0.89% | 10,200 | 38億165万 | -8.43% | 219.14 | 1.9 |
12/18 | 550 | 567 | 550 | 559 | -1.24% | 18,800 | 38億3596万 | -7.45% | 221.12 | 1.92 |
12/17 | 590 | 594 | 565 | 566 | -5.51% | 25,500 | 38億8400万 | -6.29% | 223.89 | 1.94 |
12/14 | 607 | 607 | 591 | 599 | -1.16% | 31,700 | 41億1045万 | -0.66% | 236.94 | 2.05 |
12/13 | 616 | 616 | 601 | 606 | -1.46% | 17,000 | 41億5849万 | +1% | 239.71 | 2.08 |
12/12 | 618 | 623 | 607 | 615 | +0.65% | 14,400 | 42億2025万 | +3.02% | 243.27 | 2.11 |
12/11 | 620 | 631 | 607 | 611 | -0.16% | 33,200 | 41億9280万 | +2.69% | 241.69 | 2.09 |
12/10 | 616 | 617 | 604 | 612 | -0.65% | 18,100 | 41億9966万 | +3.2% | 242.08 | 2.1 |
12/07 | 620 | 629 | 616 | 616 | -0.65% | 21,900 | 42億2711万 | +4.23% | 243.66 | 2.11 |
12/06 | 635 | 636 | 617 | 620 | -2.36% | 26,400 | 42億5456万 | +5.26% | 245.25 | 2.13 |
12/05 | 632 | 640 | 632 | 635 | -0.47% | 14,900 | 43億5749万 | +8.18% | 251.18 | 2.18 |
12/04 | 646 | 646 | 637 | 638 | -0.93% | 20,900 | 43億7808万 | +9.25% | 252.37 | 2.19 |
12/03 | 639 | 646 | 639 | 644 | +0.78% | 17,200 | 44億1925万 | +10.84% | 254.74 | 2.21 |
11/30 | 637 | 641 | 633 | 639 | -0.47% | 17,600 | 43億8494万 | +10.75% | 252.76 | 2.19 |
11/29 | 634 | 644 | 626 | 642 | +1.26% | 36,700 | 44億553万 | +11.46% | 253.95 | 2.2 |
11/28 | 629 | 638 | 627 | 634 | +0.79% | 19,200 | 43億5063万 | +10.45% | 250.78 | 2.17 |
11/27 | 622 | 637 | 622 | 629 | +1.29% | 23,600 | 43億1632万 | +9.77% | 248.81 | 2.16 |
11/26 | 626 | 643 | 621 | 621 | -0.16% | 38,000 | 42億6142万 | +8.38% | 245.64 | 2.13 |
11/22 | 607 | 631 | 607 | 622 | +2.3% | 29,100 | 42億6828万 | +8.55% | 246.04 | 2.13 |
11/21 | 619 | 620 | 605 | 608 | -1.78% | 20,900 | 41億7221万 | +5.92% | 240.5 | 2.08 |
11/20 | 599 | 629 | 598 | 619 | +3% | 40,800 | 42億4770万 | +7.65% | 244.85 | 2.12 |
11/19 | 576 | 615 | 576 | 601 | +5.62% | 37,900 | 41億2418万 | +4.34% | 237.73 | 2.06 |
11/16 | 553 | 602 | 553 | 569 | +1.79% | 98,000 | 39億459万 | -1.39% | 225.07 | 1.95 |
11/15 | 505 | 565 | 501 | 559 | +8.54% | 54,300 | 38億3596万 | -3.45% | 221.12 | 1.92 |
11/14 | 533 | 533 | 511 | 515 | -3.38% | 36,200 | 35億3403万 | -11.51% | 203.71 | 1.77 |
11/13 | 534 | 538 | 531 | 533 | -2.02% | 10,800 | 36億5755万 | -9.2% | 210.83 | 1.83 |
11/12 | 535 | 548 | 535 | 544 | +1.68% | 13,900 | 37億3303万 | -7.95% | 215.18 | 1.87 |
11/09 | 534 | 539 | 534 | 535 | -0.37% | 8,800 | 36億7127万 | -10.08% | 211.62 | 1.83 |
11/08 | 537 | 544 | 533 | 537 | 0% | 21,300 | 36億8500万 | -10.35% | 212.41 | 1.84 |
11/07 | 570 | 570 | 533 | 537 | -4.79% | 58,200 | 36億8500万 | -10.95% | 212.41 | 1.84 |
11/06 | 557 | 565 | 555 | 564 | +1.08% | 7,400 | 38億7028万 | -7.08% | 223.09 | 1.93 |
11/05 | 560 | 567 | 552 | 558 | -0.53% | 10,800 | 38億2910万 | -8.52% | 220.72 | 1.91 |
11/02 | 557 | 561 | 556 | 561 | -0.53% | 12,100 | 38億4969万 | -8.48% | 221.91 | 1.92 |
11/01 | 565 | 573 | 558 | 564 | -0.53% | 5,100 | 38億7028万 | -8.29% | 223.09 | 1.93 |
10/31 | 570 | 580 | 561 | 567 | +1.25% | 11,400 | 38億9086万 | -8.1% | 224.28 | 1.94 |
10/30 | 546 | 566 | 543 | 560 | +1.45% | 14,200 | 38億4283万 | -9.53% | 221.51 | 1.92 |
10/29 | 578 | 578 | 546 | 552 | -2.3% | 31,400 | 37億8793万 | -11.11% | 218.35 | 1.89 |
10/26 | 585 | 595 | 565 | 565 | -4.72% | 45,700 | 38億7714万 | -9.46% | 223.49 | 1.94 |
10/25 | 605 | 605 | 589 | 593 | -2.63% | 13,900 | 40億6928万 | -5.27% | 234.57 | 2.03 |
10/24 | 607 | 611 | 605 | 609 | +0.33% | 5,300 | 41億7907万 | -3.03% | 240.89 | 2.09 |
10/23 | 626 | 626 | 607 | 607 | -1.78% | 13,400 | 41億6535万 | -3.5% | 240.1 | 2.08 |
10/22 | 632 | 633 | 618 | 618 | -2.98% | 9,700 | 42億4083万 | -1.9% | 244.45 | 2.12 |
10/19 | 631 | 640 | 631 | 637 | -0.47% | 14,700 | 43億7122万 | +1.11% | 251.97 | 2.18 |
10/18 | 642 | 643 | 640 | 640 | 0% | 23,400 | 43億9180万 | +1.59% | 253.16 | 2.19 |
10/17 | 635 | 648 | 635 | 640 | +1.43% | 21,800 | 43億9180万 | +1.59% | 253.16 | 2.19 |
10/16 | 621 | 634 | 621 | 631 | +0.48% | 13,300 | 43億3004万 | +0.16% | 249.6 | 2.16 |
10/15 | 629 | 634 | 628 | 628 | 0% | 18,600 | 43億946万 | -0.32% | 248.41 | 2.15 |
10/12 | 625 | 630 | 620 | 628 | +0.48% | 26,300 | 43億946万 | -0.48% | 248.41 | 2.15 |
10/11 | 630 | 632 | 618 | 625 | -1.42% | 29,600 | 42億8887万 | -0.95% | 247.22 | 2.14 |
10/10 | 637 | 640 | 634 | 634 | -0.31% | 9,100 | 43億5063万 | +0.32% | 250.78 | 2.17 |
10/09 | 638 | 641 | 634 | 636 | -0.31% | 20,900 | 43億6435万 | +0.63% | 251.57 | 2.18 |
10/05 | 632 | 641 | 632 | 638 | -0.16% | 33,400 | 43億7808万 | +0.95% | 252.37 | 2.19 |
10/04 | 640 | 642 | 638 | 639 | -0.31% | 16,600 | 43億8494万 | +1.11% | 252.76 | 2.19 |
10/03 | 640 | 642 | 638 | 641 | +0.31% | 14,800 | 43億9867万 | +1.42% | 253.55 | 2.2 |
10/02 | 641 | 644 | 639 | 639 | +0.31% | 20,500 | 43億8494万 | +1.11% | 252.76 | 2.19 |
10/01 | 627 | 641 | 627 | 637 | +2.08% | 27,000 | 43億7122万 | +0.79% | 251.97 | 2.18 |
09/28 | 620 | 627 | 620 | 624 | +0.65% | 10,400 | 42億8201万 | -1.27% | 246.83 | 2.14 |
09/27 | 619 | 624 | 615 | 620 | +0.16% | 8,300 | 42億5456万 | -2.05% | 245.25 | 2.13 |
09/26 | 616 | 619 | 613 | 619 | +0.16% | 15,000 | 42億4770万 | -2.21% | 244.85 | 2.12 |
09/25 | 607 | 621 | 607 | 618 | +1.98% | 10,800 | 42億4083万 | -2.52% | 244.45 | 2.12 |
09/21 | 616 | 620 | 606 | 606 | -2.73% | 37,100 | 41億5849万 | -4.57% | 239.71 | 2.08 |
09/20 | 625 | 628 | 622 | 623 | +0.48% | 51,900 | 42億7515万 | -2.04% | 246.43 | 2.14 |
09/19 | 612 | 627 | 610 | 620 | -1.9% | 97,000 | 42億5456万 | -2.67% | 245.25 | 2.13 |
09/18 | 634 | 634 | 630 | 632 | -0.47% | 19,900 | 43億3691万 | -0.78% | 249.99 | 2.17 |
09/14 | 634 | 639 | 634 | 635 | +0.16% | 21,400 | 43億5749万 | -0.31% | 251.18 | 2.18 |
09/13 | 635 | 640 | 634 | 634 | 0% | 25,800 | 43億5063万 | -0.47% | 250.78 | 2.17 |
09/12 | 636 | 638 | 631 | 634 | -0.31% | 22,700 | 43億5063万 | -0.47% | 250.78 | 2.17 |
09/11 | 636 | 639 | 635 | 636 | 0% | 16,000 | 43億6435万 | -0.16% | 251.57 | 2.18 |
09/10 | 636 | 641 | 635 | 636 | 0% | 22,300 | 43億6435万 | -0.16% | 251.57 | 2.18 |
09/07 | 635 | 638 | 630 | 636 | -0.47% | 27,700 | 43億6435万 | -0.16% | 251.57 | 2.18 |
09/06 | 637 | 640 | 632 | 639 | +0.31% | 23,300 | 43億8494万 | +0.31% | 252.76 | 2.19 |
09/05 | 636 | 641 | 636 | 637 | +0.16% | 19,300 | 43億7122万 | 0% | 251.97 | 2.18 |
09/04 | 642 | 642 | 636 | 636 | -0.47% | 15,500 | 43億6435万 | -0.16% | 251.57 | 2.18 |
09/03 | 639 | 642 | 637 | 639 | 0% | 14,000 | 43億8494万 | +0.31% | 252.76 | 2.19 |
08/31 | 642 | 642 | 637 | 639 | -0.16% | 21,900 | 43億8494万 | +0.31% | 252.76 | 2.19 |
08/30 | 641 | 642 | 636 | 640 | -0.16% | 23,200 | 43億9180万 | +0.63% | 253.16 | 2.19 |
08/29 | 642 | 642 | 638 | 641 | +0.31% | 14,400 | 43億9867万 | +0.79% | 253.55 | 2.2 |
08/28 | 643 | 643 | 638 | 639 | -0.31% | 11,400 | 43億8494万 | +0.47% | 252.76 | 2.19 |
08/27 | 637 | 643 | 637 | 641 | +0.31% | 11,900 | 43億9867万 | +0.63% | 253.55 | 2.2 |
08/24 | 642 | 643 | 638 | 639 | -0.31% | 19,700 | 43億8494万 | +0.31% | 252.76 | 2.19 |
08/23 | 640 | 643 | 638 | 641 | +0.63% | 13,500 | 43億9867万 | +0.63% | 253.55 | 2.2 |
08/22 | 632 | 639 | 631 | 637 | +0.79% | 10,700 | 43億7122万 | 0% | 251.97 | 2.18 |
08/21 | 634 | 635 | 628 | 632 | -0.32% | 15,400 | 43億3691万 | -0.94% | 249.99 | 2.17 |
08/20 | 645 | 645 | 634 | 634 | -0.94% | 8,200 | 43億5063万 | -0.63% | 250.78 | 2.17 |
08/17 | 640 | 640 | 638 | 640 | 0% | 8,400 | 43億9180万 | +0.16% | 253.16 | 2.19 |
08/16 | 636 | 640 | 627 | 640 | +0.47% | 12,900 | 43億9180万 | +0.16% | 253.16 | 2.19 |
08/15 | 640 | 641 | 633 | 637 | -0.31% | 18,200 | 43億7122万 | -0.31% | 251.97 | 2.18 |
08/14 | 627 | 644 | 627 | 639 | +1.91% | 19,100 | 43億8494万 | -0.16% | 252.76 | 2.19 |
08/13 | 634 | 634 | 624 | 627 | -1.1% | 21,400 | 43億259万 | -2.03% | 248.01 | 2.15 |
08/10 | 602 | 635 | 600 | 634 | +1.44% | 129,800 | 43億5063万 | -1.09% | 250.78 | 2.17 |
08/09 | 633 | 638 | 625 | 625 | -1.26% | 17,900 | 42億8887万 | -2.65% | 247.22 | 2.14 |
08/08 | 636 | 642 | 633 | 633 | -0.47% | 16,900 | 43億4377万 | -1.71% | 250.39 | 2.17 |
08/07 | 636 | 637 | 633 | 636 | 0% | 3,900 | 43億6435万 | -1.24% | 251.57 | 2.18 |
08/06 | 635 | 638 | 633 | 636 | +0.16% | 12,900 | 43億6435万 | -1.4% | 251.57 | 2.18 |