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 |
---|
2021 | 12/1, 株式分割 1→2 |
2018 |
12/07 | 685 | 694 | 666 | 691 | +0.88% | 210,000 | 206億5506万 | -4.5% | 42.92 | 3.23 |
12/06 | 710 | 710 | 679 | 685 | -4.13% | 203,400 | 204億7558万 | -5.59% | 42.55 | 3.2 |
12/05 | 700 | 735 | 693 | 714 | +3.1% | 341,600 | 213億5802万 | -1.79% | 44.38 | 3.34 |
12/04 | 695 | 705 | 689 | 693 | +0.14% | 209,400 | 207億1489万 | -4.88% | 43.05 | 3.24 |
12/03 | 695 | 697 | 674 | 692 | -0.29% | 189,600 | 206億8497万 | -5.14% | 42.98 | 3.24 |
11/30 | 688 | 696 | 679 | 694 | 0% | 109,400 | 207億4480万 | -5.26% | 43.11 | 3.24 |
11/29 | 698 | 705 | 683 | 694 | -0.07% | 171,800 | 207億4480万 | -5.65% | 43.11 | 3.24 |
11/28 | 685 | 697 | 674 | 694 | +2.36% | 172,600 | 207億5976万 | -6.22% | 43.14 | 3.25 |
11/27 | 676 | 684 | 662 | 678 | +0.59% | 188,200 | 202億8114万 | -8.87% | 42.14 | 3.17 |
11/26 | 689 | 690 | 655 | 674 | -2.18% | 268,600 | 201億6149万 | -10.13% | 41.9 | 3.15 |
11/22 | 696 | 701 | 679 | 689 | -0.65% | 105,800 | 206億1019万 | -8.86% | 42.83 | 3.22 |
11/21 | 682 | 703 | 667 | 694 | -0.36% | 158,600 | 202億262万 | -8.87% | 41.98 | 3.16 |
11/20 | 705 | 705 | 682 | 696 | -2.04% | 276,400 | 202億7545万 | -9.02% | 42.13 | 3.17 |
11/19 | 734 | 747 | 708 | 711 | -2.6% | 202,000 | 206億9785万 | -7.61% | 43 | 3.24 |
11/16 | 773 | 783 | 724 | 730 | -7.37% | 285,400 | 212億5135万 | -5.63% | 44.15 | 3.32 |
11/15 | 782 | 844 | 781 | 788 | +3.41% | 466,800 | 229億4097万 | +1.22% | 47.67 | 3.59 |
11/14 | 787 | 793 | 759 | 762 | -2.06% | 168,200 | 221億8356万 | -2.37% | 46.09 | 3.47 |
11/13 | 753 | 785 | 742 | 778 | +1.44% | 195,400 | 226億4966万 | -0.96% | 47.06 | 3.54 |
11/12 | 774 | 777 | 761 | 767 | -0.78% | 96,200 | 223億2921万 | -2.97% | 46.39 | 3.49 |
11/09 | 769 | 780 | 762 | 773 | +0.52% | 90,800 | 225億400万 | -2.83% | 46.76 | 3.52 |
11/08 | 755 | 769 | 755 | 769 | +3.5% | 84,800 | 223億8748万 | -3.94% | 46.52 | 3.5 |
11/07 | 764 | 765 | 741 | 743 | -1.85% | 136,600 | 216億3006万 | -7.53% | 44.94 | 3.38 |
11/06 | 765 | 773 | 750 | 757 | 0% | 66,600 | 220億3790万 | -6.49% | 45.79 | 3.45 |
11/05 | 750 | 764 | 742 | 757 | +0.4% | 75,200 | 220億3790万 | -7.18% | 45.79 | 3.45 |
11/02 | 743 | 754 | 739 | 754 | +1.48% | 110,200 | 219億5050万 | -8.44% | 45.61 | 3.43 |
11/01 | 749 | 752 | 734 | 743 | -0.93% | 149,400 | 216億3006万 | -10.43% | 44.94 | 3.38 |
10/31 | 743 | 753 | 729 | 750 | +1.83% | 168,800 | 218億3398万 | -10.35% | 45.37 | 3.41 |
10/30 | 718 | 737 | 697 | 736 | +2.51% | 198,000 | 214億4071万 | -12.38% | 44.55 | 3.35 |
10/29 | 752 | 767 | 717 | 718 | -4.46% | 157,800 | 209億1634万 | -15.03% | 43.46 | 3.27 |
10/26 | 789 | 792 | 751 | 752 | -3.47% | 192,800 | 218億9224万 | -11.59% | 45.49 | 3.42 |
10/25 | 788 | 795 | 776 | 779 | -3.83% | 170,000 | 226億7879万 | -8.84% | 47.12 | 3.55 |
10/24 | 814 | 817 | 797 | 810 | +0.37% | 70,800 | 235億8186万 | -5.43% | 49 | 3.69 |
10/23 | 817 | 817 | 794 | 807 | -2.83% | 123,400 | 234億9447万 | -5.89% | 48.82 | 3.67 |
10/22 | 819 | 837 | 809 | 830 | +2.22% | 149,400 | 237億4646万 | -3.26% | 49.33 | 3.71 |
10/19 | 800 | 814 | 785 | 812 | +0.68% | 110,200 | 232億3148万 | -5.36% | 48.26 | 3.63 |
10/18 | 810 | 820 | 804 | 807 | -0.37% | 84,200 | 230億7412万 | -6% | 47.94 | 3.61 |
10/17 | 807 | 823 | 803 | 810 | +2.27% | 108,400 | 231億5995万 | -5.65% | 48.12 | 3.62 |
10/16 | 818 | 824 | 784 | 792 | -3.06% | 161,800 | 226億4497万 | -7.75% | 47.05 | 3.54 |
10/15 | 844 | 855 | 812 | 817 | -2.51% | 160,000 | 233億6022万 | -4.95% | 48.53 | 3.65 |
10/12 | 847 | 856 | 836 | 838 | -2.22% | 180,800 | 239億6104万 | -2.73% | 49.78 | 3.75 |
10/11 | 848 | 868 | 821 | 857 | -3.55% | 343,400 | 245億463万 | -0.41% | 50.91 | 3.83 |
10/10 | 893 | 908 | 865 | 888 | -0.84% | 195,200 | 254億585万 | +3.5% | 52.78 | 3.97 |
10/09 | 894 | 900 | 876 | 896 | +0.11% | 154,000 | 256億2043万 | +4.61% | 53.23 | 4.01 |
10/05 | 875 | 911 | 868 | 895 | +1.59% | 193,200 | 255億9182万 | +4.62% | 53.17 | 4 |
10/04 | 870 | 881 | 855 | 881 | +1.67% | 187,400 | 251億9128万 | +3.35% | 52.34 | 3.94 |
10/03 | 884 | 884 | 853 | 866 | -2.09% | 240,400 | 247億7643万 | +1.76% | 51.47 | 3.87 |
10/02 | 908 | 911 | 876 | 885 | -3.28% | 251,400 | 253億572万 | +3.94% | 52.57 | 3.96 |
10/01 | 945 | 945 | 883 | 915 | -3.48% | 449,000 | 261億6402万 | +7.84% | 54.36 | 4.09 |
09/28 | 914 | 950 | 902 | 948 | +4.12% | 414,600 | 271億816万 | +12.26% | 56.32 | 4.24 |
09/27 | 907 | 910 | 880 | 910 | +0.17% | 207,200 | 260億3528万 | +8.59% | 54.09 | 4.07 |
09/26 | 864 | 924 | 863 | 909 | +5.7% | 391,800 | 259億9236万 | +9.06% | 54 | 4.06 |
09/25 | 848 | 860 | 836 | 860 | +1.54% | 146,200 | 245億9046万 | +3.55% | 51.09 | 3.85 |
09/21 | 843 | 849 | 826 | 847 | -0.59% | 138,000 | 242億1853万 | +2.11% | 50.31 | 3.79 |
09/20 | 841 | 858 | 825 | 852 | +1.31% | 130,600 | 239億7824万 | +2.84% | 49.81 | 3.75 |
09/19 | 843 | 845 | 823 | 841 | -0.18% | 152,400 | 236億6848万 | +1.51% | 49.17 | 3.7 |
09/18 | 838 | 847 | 822 | 842 | +1.75% | 172,800 | 237億1072万 | +1.57% | 49.26 | 3.71 |
09/14 | 826 | 835 | 811 | 828 | +0.24% | 158,400 | 233億240万 | -0.3% | 48.41 | 3.64 |
09/13 | 830 | 831 | 802 | 826 | -1.02% | 195,000 | 232億4608万 | -0.54% | 48.29 | 3.63 |
09/12 | 830 | 840 | 811 | 834 | +1.21% | 148,600 | 234億8544万 | +0.85% | 48.79 | 3.67 |
09/11 | 817 | 824 | 805 | 824 | +1.92% | 115,800 | 232億384万 | 0% | 48.2 | 3.63 |
09/10 | 798 | 817 | 795 | 809 | +0.37% | 98,800 | 227億6736万 | -1.52% | 47.3 | 3.56 |
09/07 | 813 | 819 | 786 | 806 | -1.47% | 157,000 | 226億8288万 | -1.65% | 47.12 | 3.55 |
09/06 | 820 | 833 | 807 | 818 | -4.05% | 199,200 | 230億2080万 | +0.06% | 47.82 | 3.6 |
09/05 | 850 | 875 | 846 | 852 | +4.6% | 316,600 | 239億9232万 | +4.67% | 49.84 | 3.75 |
09/04 | 819 | 827 | 799 | 815 | -0.31% | 140,600 | 229億3632万 | +0.56% | 47.65 | 3.59 |
09/03 | 844 | 854 | 813 | 817 | -2.56% | 121,200 | 230億672万 | +1.11% | 47.79 | 3.6 |
08/31 | 850 | 853 | 829 | 839 | -2.67% | 184,000 | 236億1216万 | +4.16% | 49.05 | 3.69 |
08/30 | 855 | 873 | 847 | 862 | +3.98% | 233,200 | 242億5984万 | +7.42% | 50.4 | 3.79 |
08/29 | 841 | 847 | 826 | 829 | -1.31% | 74,600 | 233億3056万 | +3.82% | 48.47 | 3.65 |
08/28 | 860 | 868 | 836 | 840 | -3.45% | 118,800 | 236億4032万 | +5.6% | 49.11 | 3.7 |
08/27 | 845 | 899 | 836 | 870 | +5.46% | 330,400 | 244億8512万 | +9.79% | 50.86 | 3.83 |
08/24 | 808 | 829 | 799 | 825 | +2.93% | 93,800 | 232億1792万 | +4.63% | 48.23 | 3.63 |
08/23 | 806 | 822 | 797 | 801 | +0.88% | 124,000 | 225億5616万 | +2.04% | 46.86 | 3.53 |
08/22 | 805 | 805 | 785 | 794 | -1.12% | 106,000 | 223億5904万 | +1.4% | 46.45 | 3.5 |
08/21 | 829 | 829 | 792 | 803 | -3.14% | 164,000 | 226億1248万 | +2.69% | 46.97 | 3.54 |
08/20 | 836 | 838 | 804 | 829 | -0.06% | 110,800 | 233億4464万 | +6.28% | 48.5 | 3.65 |
08/17 | 839 | 850 | 823 | 830 | -0.18% | 78,000 | 233億5872万 | +6.76% | 48.52 | 3.65 |
08/16 | 855 | 856 | 817 | 831 | -2.64% | 148,800 | 234億96万 | +7.36% | 48.61 | 3.66 |
08/15 | 843 | 859 | 823 | 854 | +1.13% | 169,000 | 240億3456万 | +10.7% | 49.93 | 3.76 |
08/14 | 851 | 861 | 835 | 844 | -2.37% | 194,800 | 237億6704万 | +10.04% | 49.37 | 3.72 |
08/13 | 845 | 875 | 821 | 865 | +1.71% | 262,000 | 243億4432万 | +13.15% | 50.57 | 3.81 |
08/10 | 839 | 875 | 793 | 850 | +14.25% | 717,800 | 239億3600万 | +11.84% | 49.72 | 3.74 |
08/09 | 758 | 763 | 742 | 744 | -1.78% | 57,600 | 209億5104万 | -1.59% | 43.52 | 3.28 |
08/08 | 755 | 768 | 755 | 758 | +0.33% | 28,000 | 213億3120万 | +0.33% | 44.31 | 3.34 |
08/07 | 753 | 755 | 752 | 755 | +0.6% | 11,200 | 212億6080万 | +0.13% | 44.17 | 3.32 |
08/06 | 754 | 754 | 749 | 751 | +0.54% | 10,200 | 211億3408万 | -0.46% | 43.9 | 3.3 |
08/03 | 754 | 759 | 746 | 747 | -0.93% | 16,600 | 210億2144万 | -0.99% | 43.67 | 3.29 |
08/02 | 751 | 757 | 751 | 754 | +0.33% | 13,200 | 212億1856万 | -0.07% | 44.08 | 3.32 |
08/01 | 752 | 753 | 739 | 751 | 0% | 52,600 | 211億4816万 | -0.4% | 43.93 | 3.31 |
07/31 | 751 | 754 | 751 | 751 | -0.66% | 16,200 | 211億4816万 | -0.27% | 43.93 | 3.31 |
07/30 | 768 | 772 | 756 | 756 | -1.63% | 110,000 | 212億8896万 | +0.4% | 44.22 | 3.33 |
07/27 | 772 | 773 | 763 | 769 | +0.33% | 30,600 | 216億4096万 | +1.92% | 44.96 | 3.38 |
07/26 | 755 | 772 | 755 | 766 | +1.52% | 36,400 | 215億7056万 | +1.59% | 44.81 | 3.37 |
07/25 | 758 | 764 | 748 | 755 | -0.72% | 29,200 | 212億4672万 | +0.2% | 44.14 | 3.32 |
07/24 | 765 | 771 | 758 | 760 | -0.59% | 22,400 | 214億160万 | +0.93% | 44.46 | 3.35 |
07/23 | 750 | 765 | 740 | 765 | +1.19% | 43,200 | 215億2832万 | +1.39% | 44.72 | 3.37 |
07/20 | 755 | 762 | 750 | 756 | +0.13% | 14,000 | 212億7488万 | +0.07% | 44.2 | 3.33 |
07/19 | 765 | 765 | 752 | 755 | -0.79% | 17,600 | 212億4672万 | -0.07% | 44.14 | 3.32 |
07/18 | 768 | 768 | 750 | 761 | +0.26% | 21,000 | 214億1568万 | +0.6% | 44.49 | 3.35 |
07/17 | 756 | 765 | 752 | 759 | +1% | 34,200 | 213億5936万 | +0.33% | 44.37 | 3.34 |