株価チャート
2018/05/02~2018/09/25
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 |
09/25 | 171 | 172 | 170 | 171 | -1.16% | 18,100 | 29億4602万 | +3.64% | - | 2.31 |
09/21 | 172 | 173 | 169 | 173 | +1.17% | 42,500 | 29億8047万 | +4.85% | - | 2.33 |
09/20 | 173 | 178 | 169 | 171 | +1.79% | 66,900 | 29億4602万 | +4.27% | - | 2.31 |
09/19 | 171 | 171 | 168 | 168 | 0% | 19,200 | 28億9433万 | +3.07% | - | 2.27 |
09/18 | 175 | 175 | 166 | 168 | -1.18% | 22,100 | 28億9433万 | +3.07% | - | 2.27 |
09/14 | 177 | 178 | 169 | 170 | -1.16% | 79,200 | 29億2879万 | +4.29% | - | 2.29 |
09/13 | 170 | 174 | 169 | 172 | +1.18% | 35,200 | 29億6325万 | +6.17% | - | 2.32 |
09/12 | 168 | 170 | 168 | 170 | +1.19% | 26,900 | 29億2879万 | +4.94% | - | 2.29 |
09/11 | 167 | 169 | 166 | 168 | +0.6% | 17,100 | 28億9433万 | +3.7% | - | 2.27 |
09/10 | 166 | 168 | 165 | 167 | +0.6% | 7,100 | 28億7710万 | +3.09% | - | 2.25 |
09/07 | 166 | 166 | 164 | 166 | -0.6% | 11,900 | 28億5988万 | +2.47% | - | 2.24 |
09/06 | 165 | 167 | 165 | 167 | +0.6% | 24,400 | 28億7710万 | +3.09% | - | 2.25 |
09/05 | 166 | 170 | 166 | 166 | 0% | 26,000 | 28億5988万 | +2.47% | - | 2.24 |
09/04 | 170 | 170 | 165 | 166 | -4.05% | 71,100 | 28億5988万 | +2.47% | - | 2.24 |
09/03 | 169 | 185 | 165 | 173 | +5.49% | 659,500 | 29億8047万 | +6.79% | - | 2.33 |
08/31 | 168 | 168 | 164 | 164 | -1.2% | 13,800 | 28億2542万 | +1.23% | - | 2.21 |
08/30 | 168 | 168 | 165 | 166 | 0% | 16,600 | 28億5988万 | +2.47% | - | 2.24 |
08/29 | 164 | 168 | 161 | 166 | +2.47% | 43,600 | 28億5988万 | +1.84% | - | 2.24 |
08/28 | 162 | 163 | 161 | 162 | 0% | 14,900 | 27億9096万 | -0.61% | - | 2.19 |
08/27 | 160 | 166 | 158 | 162 | +1.89% | 41,500 | 27億9096万 | -0.61% | - | 2.19 |
08/24 | 160 | 161 | 157 | 159 | +1.27% | 23,600 | 27億3928万 | -2.45% | - | 2.15 |
08/23 | 155 | 159 | 154 | 157 | +1.95% | 22,600 | 27億482万 | -4.27% | - | 2.12 |
08/22 | 154 | 157 | 154 | 154 | -0.65% | 11,700 | 26億5314万 | -6.1% | - | 2.08 |
08/21 | 155 | 157 | 155 | 155 | 0% | 24,600 | 26億7037万 | -6.06% | - | 2.09 |
08/20 | 155 | 158 | 154 | 155 | -0.64% | 37,800 | 26億7037万 | -6.06% | - | 2.09 |
08/17 | 157 | 177 | 153 | 156 | +2.63% | 590,200 | 26億8759万 | -6.02% | - | 2.1 |
08/16 | 152 | 155 | 147 | 152 | -3.18% | 54,900 | 26億1868万 | -8.43% | - | 2.05 |
08/15 | 154 | 158 | 153 | 157 | +0.64% | 23,300 | 27億482万 | -5.99% | - | 2.12 |
08/14 | 159 | 159 | 153 | 156 | -1.89% | 75,700 | 26億8759万 | -6.59% | - | 2.1 |
08/13 | 159 | 161 | 158 | 159 | -0.63% | 15,100 | 27億3928万 | -5.36% | - | 2.15 |
08/10 | 161 | 163 | 158 | 160 | -1.84% | 52,000 | 27億5651万 | -4.76% | - | 2.16 |
08/09 | 166 | 166 | 161 | 163 | -1.21% | 19,200 | 28億819万 | -2.98% | - | 2.2 |
08/08 | 168 | 168 | 164 | 165 | -1.79% | 31,200 | 28億4265万 | -1.79% | - | 2.23 |
08/07 | 167 | 169 | 167 | 168 | +0.6% | 5,500 | 28億9433万 | 0% | - | 2.27 |
08/06 | 169 | 169 | 167 | 167 | -1.18% | 7,700 | 28億7710万 | -0.6% | - | 2.25 |
08/03 | 170 | 171 | 168 | 169 | 0% | 26,300 | 29億1156万 | +0.6% | - | 2.28 |
08/02 | 166 | 171 | 166 | 169 | 0% | 38,300 | 29億1156万 | +0.6% | - | 2.28 |
08/01 | 169 | 170 | 167 | 169 | 0% | 21,300 | 29億1156万 | +0.6% | - | 2.28 |
07/31 | 170 | 171 | 169 | 169 | -1.17% | 23,300 | 29億1156万 | +0.6% | - | 2.28 |
07/30 | 170 | 172 | 169 | 171 | 0% | 28,400 | 29億4602万 | +1.18% | - | 2.31 |
07/27 | 176 | 176 | 171 | 171 | -1.72% | 114,100 | 29億4602万 | +1.18% | - | 2.31 |
07/26 | 175 | 197 | 172 | 174 | +2.35% | 1,614,700 | 29億9770万 | +2.35% | - | 2.35 |
07/25 | 170 | 172 | 170 | 170 | 0% | 33,500 | 29億2879万 | 0% | - | 2.29 |
07/24 | 170 | 170 | 168 | 170 | +1.19% | 33,600 | 29億2879万 | -0.58% | - | 2.29 |
07/23 | 168 | 170 | 168 | 168 | 0% | 2,200 | 28億9433万 | -2.33% | - | 2.27 |
07/20 | 168 | 169 | 167 | 168 | +0.6% | 5,000 | 28億9433万 | -2.89% | - | 2.27 |
07/19 | 171 | 171 | 167 | 167 | -1.76% | 9,200 | 28億7710万 | -3.47% | - | 2.25 |
07/18 | 167 | 171 | 167 | 170 | +1.8% | 39,700 | 29億2879万 | -2.3% | - | 2.29 |
07/17 | 168 | 170 | 166 | 167 | 0% | 11,800 | 28億7710万 | -4.57% | - | 2.25 |
07/13 | 167 | 169 | 167 | 167 | 0% | 8,600 | 28億7710万 | -4.57% | - | 2.25 |
07/12 | 168 | 171 | 165 | 167 | 0% | 25,500 | 28億7710万 | -5.11% | - | 2.25 |
07/11 | 170 | 173 | 167 | 167 | -3.47% | 37,000 | 28億7710万 | -5.65% | - | 2.25 |
07/10 | 169 | 191 | 167 | 173 | +5.49% | 563,300 | 29億8047万 | -2.26% | - | 2.33 |
07/09 | 161 | 165 | 160 | 164 | +1.86% | 14,800 | 28億2542万 | -7.87% | - | 2.21 |
07/06 | 160 | 161 | 151 | 161 | 0% | 43,300 | 27億7374万 | -9.55% | - | 2.17 |
07/05 | 165 | 166 | 154 | 161 | -1.83% | 67,500 | 27億7374万 | -10.56% | - | 2.17 |
07/04 | 166 | 167 | 164 | 164 | -1.2% | 18,100 | 28億2542万 | -8.89% | - | 2.21 |
07/03 | 170 | 170 | 166 | 166 | -1.19% | 15,600 | 28億5988万 | -8.29% | - | 2.24 |
07/02 | 175 | 176 | 166 | 168 | -2.33% | 50,000 | 28億9433万 | -7.69% | - | 2.27 |
06/29 | 175 | 176 | 172 | 172 | +1.18% | 24,800 | 29億6325万 | -6.01% | - | 2.32 |
06/28 | 171 | 171 | 167 | 170 | -1.73% | 47,200 | 29億2879万 | -7.1% | - | 2.29 |
06/27 | 172 | 174 | 172 | 173 | +0.58% | 16,000 | 29億8047万 | -5.98% | - | 2.33 |
06/26 | 176 | 178 | 172 | 172 | -3.37% | 49,000 | 29億6325万 | -7.03% | - | 2.32 |
06/25 | 184 | 184 | 178 | 178 | -3.26% | 46,100 | 30億6661万 | -4.3% | - | 2.4 |
06/22 | 185 | 186 | 184 | 184 | 0% | 18,200 | 31億6998万 | -1.08% | - | 2.48 |
06/21 | 184 | 186 | 183 | 184 | 0% | 34,200 | 31億6998万 | -1.08% | - | 2.48 |
06/20 | 187 | 187 | 183 | 184 | -1.08% | 51,800 | 31億6998万 | -1.08% | - | 2.48 |
06/19 | 191 | 191 | 185 | 186 | -2.62% | 46,000 | 32億444万 | 0% | - | 2.51 |
06/18 | 191 | 192 | 189 | 191 | +0.53% | 57,800 | 32億9058万 | +2.69% | - | 2.58 |
06/15 | 185 | 192 | 184 | 190 | +3.26% | 170,800 | 32億7335万 | +2.15% | - | 2.56 |
06/14 | 184 | 185 | 184 | 184 | 0% | 41,100 | 31億6998万 | -1.6% | - | 2.48 |
06/13 | 187 | 188 | 184 | 184 | -1.08% | 76,700 | 31億6998万 | -1.6% | - | 2.48 |
06/12 | 186 | 187 | 184 | 186 | 0% | 49,000 | 32億444万 | -1.06% | - | 2.51 |
06/11 | 186 | 203 | 184 | 186 | +1.64% | 633,400 | 32億444万 | -1.06% | - | 2.51 |
06/08 | 184 | 185 | 183 | 183 | 0% | 6,400 | 31億5276万 | -3.17% | - | 2.47 |
06/07 | 183 | 188 | 182 | 183 | 0% | 64,700 | 31億5276万 | -3.17% | - | 2.47 |
06/06 | 183 | 184 | 182 | 183 | -0.54% | 16,500 | 31億5276万 | -3.68% | - | 2.47 |
06/05 | 184 | 185 | 183 | 184 | -0.54% | 20,600 | 31億6998万 | -3.66% | - | 2.48 |
06/04 | 188 | 188 | 184 | 185 | -1.07% | 29,400 | 31億8721万 | -3.14% | - | 2.5 |
06/01 | 184 | 187 | 184 | 187 | +1.08% | 25,600 | 32億2167万 | -2.6% | - | 2.52 |
05/31 | 185 | 186 | 183 | 185 | 0% | 22,900 | 31億8721万 | -3.65% | - | 2.5 |
05/30 | 185 | 186 | 184 | 185 | -0.54% | 20,300 | 31億8721万 | -3.65% | - | 2.5 |
05/29 | 186 | 186 | 185 | 186 | 0% | 10,800 | 32億444万 | -3.63% | - | 2.51 |
05/28 | 188 | 189 | 185 | 186 | -1.06% | 10,500 | 32億444万 | -3.63% | - | 2.51 |
05/25 | 188 | 188 | 187 | 188 | -0.53% | 5,200 | 32億3890万 | -2.59% | - | 2.54 |
05/24 | 190 | 190 | 186 | 189 | 0% | 42,200 | 32億5612万 | -2.07% | - | 2.55 |
05/23 | 188 | 190 | 187 | 189 | -1.05% | 18,800 | 32億5612万 | -2.07% | - | 2.55 |
05/22 | 188 | 192 | 188 | 191 | +2.14% | 55,800 | 32億9058万 | -1.04% | - | 2.58 |
05/21 | 186 | 187 | 185 | 187 | +0.54% | 31,800 | 32億2167万 | -3.11% | - | 2.52 |
05/18 | 185 | 186 | 184 | 186 | +1.09% | 11,900 | 32億444万 | -4.12% | - | 2.51 |
05/17 | 186 | 188 | 183 | 184 | -1.08% | 64,000 | 31億6998万 | -5.15% | - | 2.48 |
05/16 | 191 | 191 | 184 | 186 | -2.11% | 67,500 | 32億444万 | -4.12% | - | 2.51 |
05/15 | 190 | 190 | 180 | 190 | -1.55% | 150,100 | 32億7335万 | -2.56% | - | 2.56 |
05/14 | 192 | 195 | 192 | 193 | 0% | 28,700 | 33億2504万 | -1.03% | - | 2.6 |
05/11 | 195 | 195 | 193 | 193 | -1.03% | 54,500 | 33億2504万 | -1.03% | - | 2.6 |
05/10 | 200 | 200 | 195 | 195 | -2.5% | 82,900 | 33億5949万 | -0.51% | - | 2.63 |
05/09 | 201 | 201 | 198 | 200 | -0.99% | 37,200 | 34億4564万 | +2.04% | - | 2.7 |
05/08 | 200 | 203 | 199 | 202 | +1.51% | 66,300 | 34億8009万 | +3.06% | - | 2.73 |
05/07 | 198 | 200 | 197 | 199 | +0.51% | 28,600 | 34億2841万 | +1.02% | - | 2.68 |
05/02 | 196 | 199 | 196 | 198 | +0.51% | 31,700 | 34億1118万 | +0.51% | - | 2.67 |