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 | 500 | 515 | 498 | 515 | +3.21% | 17,100 | 48億6252万 | -17.6% | 8 | 0.3 |
12/27 | 472 | 507 | 472 | 499 | +7.54% | 105,000 | 47億1145万 | -20.79% | 7.75 | 0.29 |
12/26 | 472 | 495 | 451 | 464 | -7.2% | 144,300 | 43億8099万 | -27.16% | 7.2 | 0.27 |
12/25 | 554 | 555 | 500 | 500 | -16.67% | 165,900 | 47億2090万 | -22.36% | 7.76 | 0.29 |
12/21 | 617 | 619 | 600 | 600 | -5.06% | 4,500 | 56億6508万 | -7.83% | 9.32 | 0.35 |
12/20 | 621 | 640 | 621 | 632 | -0.47% | 3,100 | 59億6721万 | -3.22% | 9.81 | 0.37 |
12/19 | 624 | 646 | 623 | 635 | -1.09% | 11,200 | 59億9554万 | -3.05% | 9.86 | 0.37 |
12/18 | 647 | 661 | 635 | 642 | -2.28% | 5,100 | 60億6163万 | -2.13% | 9.97 | 0.37 |
12/17 | 647 | 659 | 647 | 657 | 0% | 2,300 | 62億326万 | -0.15% | 10.2 | 0.38 |
12/14 | 651 | 661 | 651 | 657 | 0% | 2,500 | 62億326万 | -0.3% | 10.2 | 0.38 |
12/13 | 654 | 663 | 654 | 657 | 0% | 1,600 | 62億326万 | -0.61% | 10.2 | 0.38 |
12/12 | 641 | 659 | 641 | 657 | +0.15% | 1,500 | 62億326万 | -0.9% | 10.2 | 0.38 |
12/11 | 641 | 656 | 641 | 656 | +0.31% | 1,900 | 61億9382万 | -1.2% | 10.18 | 0.38 |
12/10 | 635 | 655 | 635 | 654 | -0.15% | 3,300 | 61億7493万 | -1.8% | 10.15 | 0.38 |
12/07 | 665 | 665 | 655 | 655 | 0% | 15,000 | 61億8437万 | -1.95% | 10.17 | 0.38 |
12/06 | 645 | 657 | 645 | 655 | 0% | 4,400 | 61億8437万 | -2.09% | 10.17 | 0.38 |
12/05 | 649 | 657 | 648 | 655 | +0.15% | 1,700 | 61億8437万 | -2.24% | 10.17 | 0.38 |
12/04 | 662 | 662 | 653 | 654 | 0% | 2,800 | 61億7493万 | -2.53% | 10.15 | 0.38 |
12/03 | 655 | 661 | 651 | 654 | -0.15% | 5,300 | 61億7493万 | -2.53% | 10.15 | 0.38 |
11/30 | 657 | 658 | 653 | 655 | -0.3% | 3,800 | 61億8437万 | -2.53% | 10.17 | 0.38 |
11/29 | 655 | 663 | 649 | 657 | +0.15% | 6,600 | 62億326万 | -2.52% | 10.2 | 0.38 |
11/28 | 648 | 660 | 648 | 656 | +0.15% | 4,700 | 61億9382万 | -2.96% | 10.18 | 0.38 |
11/27 | 650 | 658 | 650 | 655 | +0.61% | 1,800 | 61億8437万 | -3.39% | 10.17 | 0.38 |
11/26 | 641 | 655 | 641 | 651 | 0% | 3,700 | 61億4661万 | -4.26% | 10.11 | 0.38 |
11/22 | 651 | 651 | 651 | 651 | 0% | 300 | 61億4661万 | -4.55% | 10.11 | 0.38 |
11/21 | 655 | 655 | 646 | 651 | -0.61% | 4,200 | 61億4661万 | -4.82% | 10.11 | 0.38 |
11/20 | 650 | 657 | 650 | 655 | -0.3% | 1,300 | 61億8437万 | -4.52% | 10.17 | 0.38 |
11/19 | 650 | 657 | 650 | 657 | 0% | 4,600 | 62億326万 | -4.51% | 10.2 | 0.38 |
11/16 | 657 | 660 | 650 | 657 | 0% | 4,700 | 62億326万 | -4.78% | 10.2 | 0.38 |
11/15 | 665 | 670 | 613 | 657 | -2.67% | 16,700 | 62億326万 | -5.06% | 10.2 | 0.38 |
11/14 | 675 | 677 | 674 | 675 | 0% | 900 | 63億7321万 | -2.74% | 10.48 | 0.39 |
11/13 | 683 | 683 | 674 | 675 | -1.17% | 4,300 | 63億7321万 | -3.02% | 10.48 | 0.39 |
11/12 | 664 | 692 | 664 | 683 | -1.3% | 5,400 | 64億4874万 | -2.01% | 10.6 | 0.4 |
11/09 | 699 | 700 | 683 | 692 | -0.86% | 6,400 | 65億3372万 | -1% | 10.74 | 0.4 |
11/08 | 699 | 700 | 698 | 698 | 0% | 1,800 | 65億9037万 | -0.14% | 10.84 | 0.4 |
11/07 | 696 | 699 | 695 | 698 | 0% | 3,500 | 65億9037万 | -0.29% | 10.84 | 0.4 |
11/06 | 703 | 704 | 698 | 698 | -0.71% | 2,000 | 65億9037万 | -0.43% | 10.84 | 0.4 |
11/05 | 700 | 703 | 700 | 703 | +0.43% | 400 | 66億3758万 | +0.14% | 10.91 | 0.41 |
11/02 | 713 | 713 | 695 | 700 | +2.94% | 2,100 | 66億926万 | -0.43% | 10.87 | 0.41 |
11/01 | 687 | 687 | 677 | 680 | +0.59% | 2,700 | 64億2042万 | -3.41% | 10.56 | 0.39 |
10/31 | 689 | 689 | 675 | 676 | +0.15% | 2,900 | 63億8265万 | -4.11% | 10.5 | 0.39 |
10/30 | 675 | 676 | 665 | 675 | +0.15% | 3,800 | 63億7321万 | -4.53% | 10.48 | 0.39 |
10/29 | 683 | 683 | 662 | 674 | -1.32% | 4,400 | 63億6377万 | -4.94% | 10.46 | 0.39 |
10/26 | 700 | 704 | 680 | 683 | -1.73% | 5,000 | 64億4874万 | -3.94% | 10.6 | 0.4 |
10/25 | 700 | 700 | 686 | 695 | -1.14% | 5,200 | 65億6205万 | -2.39% | 10.79 | 0.4 |
10/24 | 704 | 704 | 697 | 703 | -0.14% | 1,400 | 66億3758万 | -1.4% | 10.91 | 0.41 |
10/23 | 701 | 704 | 700 | 704 | -0.14% | 800 | 66億4702万 | -1.4% | 10.93 | 0.41 |
10/22 | 707 | 707 | 705 | 705 | -0.28% | 900 | 66億5646万 | -1.26% | 10.95 | 0.41 |
10/19 | 709 | 714 | 702 | 707 | -0.28% | 2,400 | 66億7535万 | -1.12% | 10.98 | 0.41 |
10/18 | 702 | 709 | 700 | 709 | +1.14% | 1,300 | 66億9423万 | -0.84% | 11.01 | 0.41 |
10/17 | 706 | 707 | 700 | 701 | -0.14% | 4,100 | 66億1870万 | -1.96% | 10.88 | 0.41 |
10/16 | 704 | 706 | 702 | 702 | +0.43% | 1,400 | 66億2814万 | -1.96% | 10.9 | 0.41 |
10/15 | 706 | 706 | 699 | 699 | -0.99% | 1,300 | 65億9981万 | -2.37% | 10.85 | 0.4 |
10/12 | 701 | 706 | 685 | 706 | -0.42% | 3,800 | 66億6591万 | -1.53% | 10.96 | 0.41 |
10/11 | 703 | 709 | 687 | 709 | -1.25% | 9,700 | 66億9423万 | -1.12% | 11.01 | 0.41 |
10/10 | 715 | 718 | 714 | 718 | +0.56% | 900 | 67億7921万 | +0.14% | 11.15 | 0.42 |
10/09 | 713 | 716 | 713 | 714 | 0% | 700 | 67億4144万 | -0.28% | 11.09 | 0.41 |
10/05 | 714 | 715 | 713 | 714 | -0.14% | 600 | 67億4144万 | -0.28% | 11.09 | 0.41 |
10/04 | 721 | 721 | 715 | 715 | -0.28% | 800 | 67億5088万 | -0.14% | 11.1 | 0.41 |
10/03 | 720 | 722 | 711 | 717 | -0.69% | 6,800 | 67億6977万 | +0.28% | 11.13 | 0.42 |
10/02 | 729 | 729 | 721 | 722 | +0.14% | 2,900 | 68億1697万 | +0.98% | 11.21 | 0.42 |
10/01 | 724 | 724 | 721 | 721 | 0% | 1,500 | 68億753万 | +0.98% | 11.19 | 0.42 |
09/28 | 719 | 721 | 719 | 721 | +0.28% | 2,200 | 68億753万 | +1.12% | 11.19 | 0.42 |
09/27 | 720 | 721 | 718 | 719 | -0.55% | 2,900 | 67億8865万 | +0.98% | 11.16 | 0.42 |
09/26 | 719 | 723 | 718 | 723 | +0.56% | 600 | 68億2642万 | +1.69% | 11.22 | 0.42 |
09/25 | 720 | 720 | 719 | 719 | 0% | 600 | 67億8865万 | +1.27% | 11.16 | 0.42 |
09/21 | 720 | 723 | 717 | 719 | -0.28% | 3,000 | 67億8865万 | +1.41% | 11.16 | 0.42 |
09/20 | 722 | 724 | 721 | 721 | -0.14% | 3,100 | 68億753万 | +1.84% | 11.19 | 0.42 |
09/19 | 720 | 725 | 719 | 722 | +0.28% | 5,300 | 68億1697万 | +1.98% | 11.21 | 0.42 |
09/18 | 717 | 722 | 717 | 720 | 0% | 3,900 | 67億9809万 | +1.84% | 11.18 | 0.42 |
09/14 | 720 | 720 | 711 | 720 | +0.42% | 3,000 | 67億9809万 | +1.84% | 11.18 | 0.42 |
09/13 | 719 | 719 | 717 | 717 | 0% | 900 | 67億6977万 | +1.56% | 11.13 | 0.42 |
09/12 | 719 | 720 | 714 | 717 | +0.14% | 2,700 | 67億6977万 | +1.56% | 11.13 | 0.42 |
09/11 | 712 | 717 | 712 | 716 | +0.28% | 600 | 67億6032万 | +1.42% | 11.12 | 0.41 |
09/10 | 717 | 717 | 712 | 714 | +0.28% | 1,300 | 67億4144万 | +1.13% | 11.09 | 0.41 |
09/07 | 709 | 714 | 705 | 712 | +0.28% | 6,100 | 67億2256万 | +0.85% | 11.05 | 0.41 |
09/06 | 713 | 713 | 701 | 710 | -0.14% | 10,400 | 67億367万 | +0.42% | 11.02 | 0.41 |
09/05 | 714 | 714 | 702 | 711 | +0.14% | 7,600 | 67億1311万 | +0.42% | 11.04 | 0.41 |
09/04 | 714 | 714 | 708 | 710 | +0.28% | 6,800 | 67億367万 | +0.28% | 11.02 | 0.41 |
09/03 | 707 | 708 | 707 | 708 | 0% | 1,000 | 66億8479万 | -0.28% | 10.99 | 0.41 |
08/31 | 709 | 709 | 704 | 708 | 0% | 2,500 | 66億8479万 | -0.28% | 10.99 | 0.41 |
08/30 | 705 | 709 | 705 | 708 | -0.14% | 2,200 | 66億8479万 | -0.42% | 10.99 | 0.41 |
08/29 | 703 | 709 | 700 | 709 | +0.85% | 6,200 | 66億9423万 | -0.28% | 11.01 | 0.41 |
08/28 | 701 | 710 | 698 | 703 | +0.29% | 5,200 | 66億3758万 | -1.26% | 10.91 | 0.41 |
08/27 | 700 | 704 | 700 | 701 | -0.57% | 3,700 | 66億1870万 | -1.54% | 10.88 | 0.41 |
08/24 | 700 | 707 | 700 | 705 | +0.71% | 2,500 | 66億5646万 | -1.12% | 10.95 | 0.41 |
08/23 | 696 | 712 | 692 | 700 | +0.57% | 6,200 | 66億926万 | -1.82% | 10.87 | 0.41 |
08/22 | 692 | 696 | 689 | 696 | +0.43% | 3,400 | 65億7149万 | -2.38% | 10.81 | 0.4 |
08/21 | 697 | 697 | 689 | 693 | -0.72% | 2,200 | 65億4316万 | -2.67% | 10.76 | 0.4 |
08/20 | 695 | 698 | 690 | 698 | +0.43% | 6,000 | 65億9037万 | -1.97% | 10.84 | 0.4 |
08/17 | 699 | 699 | 691 | 695 | -0.43% | 800 | 65億6205万 | -2.39% | 10.79 | 0.4 |
08/16 | 692 | 699 | 691 | 698 | +0.14% | 2,600 | 65億9037万 | -1.83% | 10.84 | 0.4 |
08/15 | 701 | 709 | 692 | 697 | -1.69% | 7,000 | 65億8093万 | -1.83% | 10.82 | 0.4 |
08/14 | 703 | 714 | 703 | 709 | 0% | 1,400 | 66億9423万 | -0.14% | 11.01 | 0.41 |
08/13 | 703 | 715 | 690 | 709 | +0.28% | 27,500 | 66億9423万 | 0% | 11.01 | 0.41 |
08/10 | 702 | 710 | 700 | 707 | -1.12% | 5,400 | 66億7535万 | -0.14% | 10.98 | 0.41 |
08/09 | 701 | 719 | 701 | 715 | +0.42% | 7,900 | 67億5088万 | +1.13% | 11.1 | 0.41 |
08/08 | 715 | 715 | 700 | 712 | -0.7% | 39,100 | 67億2256万 | +0.85% | 11.05 | 0.41 |
08/07 | 727 | 731 | 715 | 717 | -0.69% | 24,400 | 67億6977万 | +1.56% | 11.13 | 0.42 |
08/06 | 722 | 734 | 719 | 722 | -1.1% | 29,000 | 68億1697万 | +2.41% | 11.21 | 0.42 |