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 | 364 | 364 | 360 | 361 | +0.28% | 5,100 | 14億4962万 | -1.1% | 3.91 | 0.39 |
09/21 | 357 | 362 | 357 | 360 | +1.41% | 9,300 | 14億4561万 | -1.37% | 3.9 | 0.39 |
09/20 | 358 | 360 | 355 | 355 | +0.28% | 5,900 | 14億2553万 | -3.01% | 3.85 | 0.39 |
09/19 | 357 | 360 | 354 | 354 | 0% | 4,600 | 14億2151万 | -3.54% | 3.84 | 0.39 |
09/18 | 350 | 355 | 350 | 354 | -0.84% | 7,500 | 14億2151万 | -3.54% | 3.84 | 0.39 |
09/14 | 360 | 360 | 356 | 357 | -0.56% | 6,900 | 14億3356万 | -2.99% | 3.87 | 0.39 |
09/13 | 358 | 359 | 355 | 359 | +0.28% | 2,200 | 14億4159万 | -2.71% | 3.89 | 0.39 |
09/12 | 358 | 359 | 358 | 358 | 0% | 1,600 | 14億3757万 | -3.24% | 3.88 | 0.39 |
09/11 | 364 | 364 | 358 | 358 | -1.65% | 2,200 | 14億3757万 | -3.5% | 3.88 | 0.39 |
09/10 | 367 | 367 | 363 | 364 | +0.28% | 1,200 | 14億6167万 | -2.15% | 3.95 | 0.4 |
09/07 | 371 | 371 | 361 | 363 | 0% | 3,000 | 14億5765万 | -2.68% | 3.94 | 0.4 |
09/06 | 363 | 363 | 363 | 363 | 0% | 100 | 14億5765万 | -2.68% | 3.94 | 0.4 |
09/05 | 371 | 372 | 360 | 363 | -2.42% | 4,400 | 14億5765万 | -2.94% | 3.94 | 0.4 |
09/04 | 373 | 373 | 371 | 372 | 0% | 900 | 14億9379万 | -0.8% | 4.03 | 0.41 |
09/03 | 374 | 374 | 372 | 372 | -1.06% | 700 | 14億9379万 | -0.8% | 4.03 | 0.41 |
08/31 | 376 | 376 | 376 | 376 | +0.53% | 1,300 | 15億985万 | +0.27% | 4.08 | 0.41 |
08/30 | 380 | 380 | 371 | 374 | -0.27% | 6,600 | 15億182万 | -0.53% | 4.06 | 0.41 |
08/29 | 374 | 375 | 372 | 375 | +1.08% | 1,600 | 15億584万 | -0.27% | 4.07 | 0.41 |
08/28 | 366 | 371 | 365 | 371 | +1.64% | 2,300 | 14億8978万 | -1.59% | 4.02 | 0.4 |
08/27 | 367 | 372 | 365 | 365 | -0.54% | 4,900 | 14億6568万 | -3.18% | 3.96 | 0.4 |
08/24 | 367 | 367 | 367 | 367 | -1.61% | 300 | 14億7371万 | -2.65% | 3.98 | 0.4 |
08/23 | 371 | 373 | 370 | 373 | +0.54% | 1,400 | 14億9781万 | -1.32% | 4.04 | 0.41 |
08/22 | 371 | 372 | 371 | 371 | -0.27% | 400 | 14億8978万 | -1.85% | 4.02 | 0.4 |
08/21 | 372 | 372 | 372 | 372 | +1.09% | 400 | 14億9379万 | -1.59% | 4.03 | 0.41 |
08/20 | 373 | 373 | 368 | 368 | -1.34% | 600 | 14億7773万 | -2.9% | 3.99 | 0.4 |
08/17 | 371 | 373 | 366 | 373 | +0.54% | 700 | 14億9781万 | -1.58% | 4.04 | 0.41 |
08/16 | 372 | 372 | 368 | 371 | 0% | 3,100 | 14億8978万 | -2.11% | 4.02 | 0.4 |
08/15 | 373 | 373 | 371 | 371 | -0.27% | 400 | 14億8978万 | -2.11% | 4.02 | 0.4 |
08/14 | 369 | 376 | 367 | 372 | +1.36% | 4,500 | 14億9379万 | -2.11% | 4.03 | 0.41 |
08/13 | 370 | 372 | 359 | 367 | -3.93% | 14,300 | 14億7371万 | -3.42% | 3.98 | 0.4 |
08/10 | 383 | 387 | 376 | 382 | -1.29% | 9,600 | 15億3395万 | +0.53% | 4.14 | 0.42 |
08/09 | 385 | 387 | 385 | 387 | +0.78% | 2,100 | 15億5403万 | +1.84% | 4.2 | 0.42 |
08/08 | 385 | 385 | 384 | 384 | +0.26% | 500 | 15億4198万 | +0.79% | 4.16 | 0.42 |
08/07 | 380 | 383 | 380 | 383 | +0.79% | 500 | 15億3796万 | +0.52% | 4.15 | 0.42 |
08/06 | 389 | 389 | 379 | 380 | 0% | 1,600 | 15億2592万 | -0.52% | 4.12 | 0.41 |
08/03 | 380 | 381 | 380 | 380 | -1.04% | 600 | 15億2592万 | -0.52% | 4.12 | 0.41 |
08/02 | 380 | 384 | 380 | 384 | +1.05% | 400 | 15億4198万 | +0.26% | 4.16 | 0.42 |
08/01 | 381 | 381 | 380 | 380 | -0.78% | 1,700 | 15億2592万 | -0.78% | 4.12 | 0.41 |
07/31 | 384 | 384 | 377 | 383 | +1.59% | 3,600 | 15億3796万 | 0% | 4.15 | 0.42 |
07/30 | 382 | 384 | 377 | 377 | -2.08% | 8,600 | 15億1387万 | -1.57% | 4.09 | 0.41 |
07/27 | 384 | 385 | 380 | 385 | +1.58% | 2,400 | 15億4600万 | +0.52% | 4.17 | 0.42 |
07/26 | 385 | 385 | 370 | 379 | -2.32% | 9,600 | 15億2190万 | -1.3% | 4.11 | 0.41 |
07/25 | 383 | 388 | 381 | 388 | +2.11% | 3,600 | 15億5804万 | +0.78% | 4.21 | 0.42 |
07/24 | 381 | 383 | 378 | 380 | 0% | 16,500 | 15億2592万 | -1.55% | 4.12 | 0.41 |
07/23 | 381 | 385 | 380 | 380 | -0.26% | 3,300 | 15億2592万 | -1.81% | 4.12 | 0.41 |
07/20 | 384 | 384 | 380 | 381 | +1.06% | 1,500 | 15億2993万 | -1.8% | 4.13 | 0.42 |
07/19 | 376 | 387 | 376 | 377 | +0.53% | 4,600 | 15億1387万 | -3.08% | 4.09 | 0.41 |
07/18 | 378 | 381 | 374 | 375 | -1.06% | 6,100 | 15億584万 | -4.09% | 4.07 | 0.41 |
07/17 | 372 | 384 | 371 | 379 | +2.16% | 12,600 | 15億2190万 | -3.32% | 4.11 | 0.41 |
07/13 | 387 | 387 | 368 | 371 | -2.11% | 26,800 | 14億8978万 | -5.84% | 4.02 | 0.4 |
07/12 | 380 | 381 | 379 | 379 | -0.26% | 1,500 | 15億2190万 | -4.29% | 4.11 | 0.41 |
07/11 | 380 | 380 | 380 | 380 | 0% | 200 | 15億2592万 | -4.28% | 4.12 | 0.41 |
07/10 | 374 | 388 | 374 | 380 | +1.33% | 5,200 | 15億2592万 | -4.76% | 4.12 | 0.41 |
07/09 | 380 | 380 | 374 | 375 | -1.57% | 3,800 | 15億584万 | -6.25% | 4.07 | 0.41 |
07/06 | 381 | 385 | 379 | 381 | -0.78% | 4,300 | 15億2993万 | -5.22% | 4.13 | 0.42 |
07/05 | 393 | 393 | 382 | 384 | -2.04% | 4,400 | 15億4198万 | -4.71% | 4.16 | 0.42 |
07/04 | 387 | 392 | 387 | 392 | -0.76% | 3,900 | 15億7410万 | -2.97% | 4.25 | 0.43 |
07/03 | 399 | 402 | 395 | 395 | -0.75% | 2,900 | 15億8615万 | -2.47% | 4.28 | 0.43 |
07/02 | 402 | 402 | 396 | 398 | +0.51% | 4,000 | 15億9820万 | -1.73% | 4.32 | 0.43 |
06/29 | 396 | 397 | 389 | 396 | +0.51% | 1,700 | 15億9017万 | -2.46% | 4.29 | 0.43 |
06/28 | 390 | 394 | 382 | 394 | +1.03% | 3,300 | 15億8214万 | -3.19% | 4.27 | 0.43 |
06/27 | 383 | 393 | 383 | 390 | +1.83% | 9,000 | 15億6607万 | -4.41% | 4.23 | 0.42 |
06/26 | 370 | 383 | 369 | 383 | +4.64% | 13,000 | 15億3796万 | -6.36% | 4.15 | 0.42 |
06/25 | 387 | 390 | 362 | 366 | -6.87% | 37,600 | 14億6970万 | -10.73% | 3.97 | 0.4 |
06/22 | 398 | 398 | 393 | 393 | -1.75% | 3,700 | 15億7812万 | -4.61% | 4.26 | 0.43 |
06/21 | 401 | 401 | 398 | 400 | -0.25% | 3,100 | 16億623万 | -3.15% | 4.34 | 0.44 |
06/20 | 408 | 408 | 400 | 401 | -1.72% | 4,400 | 16億1024万 | -3.14% | 4.35 | 0.44 |
06/19 | 411 | 411 | 408 | 408 | -0.73% | 2,000 | 16億3835万 | -1.69% | 4.42 | 0.44 |
06/18 | 412 | 412 | 411 | 411 | -0.24% | 600 | 16億5040万 | -0.96% | 4.46 | 0.45 |
06/15 | 414 | 414 | 412 | 412 | -0.24% | 1,800 | 16億5442万 | -0.96% | 4.47 | 0.45 |
06/14 | 413 | 413 | 413 | 413 | -0.24% | 1,700 | 16億5843万 | -0.72% | 4.48 | 0.45 |
06/13 | 413 | 414 | 413 | 414 | 0% | 900 | 16億6245万 | -0.72% | 4.49 | 0.45 |
06/12 | 417 | 417 | 414 | 414 | -0.24% | 600 | 16億6245万 | -1.19% | 4.49 | 0.45 |
06/11 | 421 | 423 | 413 | 415 | 0% | 3,200 | 16億6646万 | -1.19% | 4.5 | 0.45 |
06/08 | 414 | 418 | 414 | 415 | -0.95% | 1,700 | 16億6646万 | -1.43% | 4.5 | 0.45 |
06/07 | 420 | 424 | 417 | 419 | +0.96% | 2,300 | 16億8253万 | -0.71% | 4.54 | 0.46 |
06/06 | 418 | 419 | 415 | 415 | -0.72% | 3,400 | 16億6646万 | -1.89% | 4.5 | 0.45 |
06/05 | 417 | 424 | 417 | 418 | +1.46% | 10,200 | 16億7851万 | -1.42% | 4.53 | 0.46 |
06/04 | 415 | 418 | 412 | 412 | -0.24% | 1,100 | 16億5442万 | -3.29% | 4.47 | 0.45 |
06/01 | 411 | 413 | 411 | 413 | +0.24% | 1,500 | 16億5843万 | -3.28% | 4.48 | 0.45 |
05/31 | 418 | 418 | 412 | 412 | 0% | 2,600 | 16億5442万 | -3.96% | 4.47 | 0.45 |
05/30 | 408 | 418 | 408 | 412 | 0% | 2,200 | 16億5442万 | -4.19% | 4.47 | 0.45 |
05/29 | 410 | 412 | 408 | 412 | +0.98% | 2,100 | 16億5442万 | -4.63% | 4.47 | 0.45 |
05/28 | 419 | 419 | 408 | 408 | -1.92% | 8,000 | 16億3835万 | -5.77% | 4.42 | 0.44 |
05/25 | 415 | 419 | 415 | 416 | -0.24% | 3,100 | 16億7048万 | -4.37% | 4.51 | 0.45 |
05/24 | 420 | 420 | 416 | 417 | 0% | 2,400 | 16億7449万 | -4.36% | 4.52 | 0.45 |
05/23 | 421 | 421 | 417 | 417 | -0.24% | 6,400 | 16億7449万 | -4.79% | 4.52 | 0.45 |
05/22 | 419 | 420 | 418 | 418 | -0.24% | 5,700 | 16億7851万 | -4.78% | 4.53 | 0.46 |
05/21 | 419 | 421 | 418 | 419 | 0% | 2,500 | 16億8253万 | -4.77% | 4.54 | 0.46 |
05/18 | 423 | 423 | 418 | 419 | -0.95% | 1,500 | 16億8253万 | -4.99% | 4.54 | 0.46 |
05/17 | 423 | 424 | 416 | 423 | +0.48% | 4,600 | 16億9859万 | -4.08% | 4.59 | 0.46 |
05/16 | 421 | 424 | 421 | 421 | +0.72% | 1,800 | 16億9056万 | -4.75% | 4.56 | 0.46 |
05/15 | 417 | 422 | 416 | 418 | 0% | 11,500 | 16億7851万 | -5.64% | 4.53 | 0.46 |
05/14 | 418 | 419 | 408 | 418 | -2.79% | 17,200 | 16億7851万 | -5.86% | 4.53 | 0.46 |
05/11 | 444 | 455 | 422 | 430 | -2.71% | 45,000 | 17億2670万 | -3.37% | 4.66 | 0.47 |
05/10 | 445 | 445 | 442 | 442 | -0.23% | 5,500 | 17億7488万 | -0.9% | 4.79 | 0.48 |
05/09 | 445 | 445 | 443 | 443 | -0.45% | 1,300 | 17億7890万 | -0.67% | 4.8 | 0.48 |
05/08 | 445 | 445 | 443 | 445 | 0% | 1,900 | 17億8693万 | -0.22% | 4.83 | 0.48 |
05/07 | 445 | 445 | 442 | 445 | 0% | 1,000 | 17億8693万 | -0.45% | 4.83 | 0.48 |
05/02 | 447 | 447 | 444 | 445 | +0.23% | 2,000 | 17億8693万 | -0.45% | 4.83 | 0.48 |