株価チャート
2018/06/28~2018/11/20
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 |
11/20 | 348 | 357 | 348 | 350 | 0% | 1,500 | 14億545万 | -0.57% | 3.8 | 0.38 |
11/19 | 352 | 352 | 350 | 350 | 0% | 3,600 | 14億545万 | -0.85% | 3.8 | 0.38 |
11/16 | 351 | 353 | 350 | 350 | -1.69% | 4,000 | 14億545万 | -0.85% | 3.8 | 0.38 |
11/15 | 355 | 358 | 355 | 356 | +0.28% | 3,500 | 14億2954万 | +0.56% | 3.86 | 0.39 |
11/14 | 359 | 359 | 355 | 355 | -1.11% | 1,500 | 14億2553万 | +0.28% | 3.85 | 0.39 |
11/13 | 358 | 359 | 355 | 359 | +0.28% | 2,200 | 14億4159万 | +1.41% | 3.89 | 0.39 |
11/12 | 353 | 358 | 353 | 358 | +1.42% | 2,300 | 14億3757万 | +0.85% | 3.88 | 0.39 |
11/09 | 345 | 355 | 345 | 353 | +1.44% | 3,600 | 14億1750万 | -0.56% | 3.83 | 0.38 |
11/08 | 350 | 350 | 348 | 348 | -0.29% | 500 | 13億9742万 | -2.25% | 3.77 | 0.38 |
11/07 | 347 | 353 | 347 | 349 | +0.87% | 2,600 | 14億143万 | -2.24% | 3.78 | 0.38 |
11/06 | 348 | 348 | 346 | 346 | -0.57% | 300 | 13億8939万 | -3.08% | 3.75 | 0.38 |
11/05 | 347 | 348 | 346 | 348 | +1.16% | 800 | 13億9742万 | -2.79% | 3.77 | 0.38 |
11/02 | 342 | 346 | 342 | 344 | +0.88% | 1,300 | 13億8136万 | -4.18% | 3.73 | 0.37 |
11/01 | 341 | 342 | 341 | 341 | 0% | 2,700 | 13億6931万 | -5.28% | 3.7 | 0.37 |
10/31 | 341 | 346 | 341 | 341 | +1.79% | 1,900 | 13億6931万 | -5.54% | 3.7 | 0.37 |
10/30 | 330 | 340 | 330 | 335 | +0.6% | 4,000 | 13億4522万 | -7.2% | 3.63 | 0.36 |
10/29 | 336 | 345 | 333 | 333 | -0.3% | 4,800 | 13億3718万 | -8.01% | 3.61 | 0.36 |
10/26 | 348 | 362 | 334 | 334 | -4.02% | 7,300 | 13億4120万 | -7.99% | 3.62 | 0.36 |
10/25 | 359 | 359 | 348 | 348 | -3.33% | 9,600 | 13億9742万 | -4.4% | 3.77 | 0.38 |
10/24 | 368 | 368 | 359 | 360 | -2.17% | 4,200 | 14億4561万 | -1.1% | 3.9 | 0.39 |
10/23 | 368 | 368 | 365 | 368 | -0.27% | 1,800 | 14億7773万 | +1.1% | 3.99 | 0.4 |
10/22 | 369 | 369 | 368 | 369 | 0% | 900 | 14億8175万 | +1.37% | 4 | 0.4 |
10/19 | 368 | 369 | 368 | 369 | +0.27% | 4,100 | 14億8175万 | +1.65% | 4 | 0.4 |
10/18 | 369 | 369 | 367 | 368 | -0.27% | 800 | 14億7773万 | +1.38% | 3.99 | 0.4 |
10/17 | 366 | 369 | 366 | 369 | +1.37% | 1,000 | 14億8175万 | +1.65% | 4 | 0.4 |
10/16 | 361 | 364 | 361 | 364 | +1.68% | 600 | 14億6167万 | +0.55% | 3.95 | 0.4 |
10/15 | 369 | 369 | 358 | 358 | -2.98% | 5,500 | 14億3757万 | -1.1% | 3.88 | 0.39 |
10/12 | 368 | 369 | 368 | 369 | +2.22% | 1,800 | 14億8175万 | +1.65% | 4 | 0.4 |
10/11 | 366 | 366 | 360 | 361 | -1.63% | 5,300 | 14億4962万 | -0.55% | 3.91 | 0.39 |
10/10 | 367 | 371 | 366 | 367 | +0.27% | 2,300 | 14億7371万 | +1.1% | 3.98 | 0.4 |
10/09 | 371 | 372 | 366 | 366 | -1.08% | 4,300 | 14億6970万 | +0.55% | 3.97 | 0.4 |
10/05 | 371 | 372 | 370 | 370 | -0.27% | 3,900 | 14億8576万 | +1.65% | 4.01 | 0.4 |
10/04 | 373 | 374 | 371 | 371 | +0.27% | 1,900 | 14億8978万 | +1.92% | 4.02 | 0.4 |
10/03 | 369 | 372 | 366 | 370 | +0.54% | 8,700 | 14億8576万 | +1.65% | 4.01 | 0.4 |
10/02 | 367 | 393 | 367 | 368 | +0.82% | 17,900 | 14億7773万 | +1.1% | 3.99 | 0.4 |
10/01 | 366 | 369 | 363 | 365 | 0% | 7,100 | 14億6568万 | +0.27% | 3.96 | 0.4 |
09/28 | 364 | 369 | 364 | 365 | +0.55% | 2,500 | 14億6568万 | +0.27% | 3.96 | 0.4 |
09/27 | 360 | 364 | 360 | 363 | +0.28% | 3,100 | 14億5765万 | -0.27% | 3.94 | 0.4 |
09/26 | 361 | 364 | 358 | 362 | +0.28% | 5,000 | 14億5364万 | -0.82% | 3.93 | 0.39 |
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 |