株価チャート
2018/06/22～2018/11/14
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 |
| 11/14 | 819 | 819 | 819 | 819 | -0.61% | 200 | 40億9500万 | -0.61% | 15.21 | 0.38 |
| 11/13 | 829 | 833 | 820 | 824 | -1.44% | 1,300 | 41億2000万 | -0.12% | 15.3 | 0.38 |
| 11/12 | 841 | 841 | 830 | 836 | -0.59% | 1,400 | 41億8000万 | +1.33% | 15.53 | 0.39 |
| 11/09 | 841 | 841 | 840 | 841 | 0% | 1,000 | 42億500万 | +1.94% | 15.62 | 0.39 |
| 11/08 | 857 | 858 | 840 | 841 | -0.94% | 3,500 | 42億500万 | +1.94% | 15.62 | 0.39 |
| 11/07 | 862 | 870 | 849 | 849 | -0.59% | 1,200 | 42億4500万 | +2.91% | 15.77 | 0.4 |
| 11/06 | 852 | 867 | 849 | 854 | +1.67% | 5,900 | 42億7000万 | +3.64% | 15.86 | 0.4 |
| 11/05 | 826 | 840 | 826 | 840 | +3.7% | 3,000 | 42億 | +2.07% | 15.6 | 0.39 |
| 11/02 | 810 | 810 | 810 | 810 | +0.62% | 1,200 | 40億5000万 | -1.46% | 15.04 | 0.38 |
| 11/01 | 803 | 814 | 803 | 805 | +1.26% | 1,800 | 40億2500万 | -2.07% | 14.95 | 0.38 |
| 10/31 | 802 | 802 | 792 | 795 | -0.63% | 1,100 | 39億7500万 | -3.4% | 14.76 | 0.37 |
| 10/30 | 790 | 800 | 788 | 800 | +0.5% | 1,300 | 40億 | -2.91% | 14.86 | 0.37 |
| 10/29 | 800 | 800 | 796 | 796 | -1.12% | 4,200 | 39億8000万 | -3.63% | 14.78 | 0.37 |
| 10/26 | 814 | 814 | 791 | 805 | +0.12% | 3,800 | 40億2500万 | -2.66% | 14.95 | 0.38 |
| 10/25 | 812 | 812 | 800 | 804 | -2.07% | 2,800 | 40億2000万 | -2.9% | 14.93 | 0.37 |
| 10/24 | 820 | 821 | 820 | 821 | +0.12% | 400 | 41億500万 | -1.08% | 15.25 | 0.38 |
| 10/23 | 831 | 831 | 820 | 820 | -1.32% | 1,100 | 41億 | -1.32% | 15.23 | 0.38 |
| 10/22 | 841 | 841 | 830 | 831 | -0.12% | 700 | 41億5500万 | -0.12% | 15.43 | 0.39 |
| 10/19 | 831 | 840 | 831 | 832 | -0.12% | 500 | 41億6000万 | -0.12% | 15.45 | 0.39 |
| 10/18 | 833 | 838 | 833 | 833 | +0.36% | 600 | 41億6500万 | 0% | 15.47 | 0.39 |
| 10/17 | 832 | 832 | 830 | 830 | -0.36% | 600 | 41億5000万 | -0.6% | 15.41 | 0.39 |
| 10/16 | 821 | 833 | 821 | 833 | -0.12% | 1,600 | 41億6500万 | -0.48% | 15.47 | 0.39 |
| 10/15 | 825 | 834 | 824 | 834 | +1.09% | 5,100 | 41億7000万 | -0.48% | 15.49 | 0.39 |
| 10/12 | 822 | 825 | 816 | 825 | -0.12% | 900 | 41億2500万 | -1.79% | 15.32 | 0.38 |
| 10/11 | 836 | 836 | 826 | 826 | -1.43% | 4,500 | 41億3000万 | -1.9% | 15.34 | 0.39 |
| 10/10 | 846 | 846 | 836 | 838 | +0.12% | 2,100 | 41億9000万 | -0.59% | 15.56 | 0.39 |
| 10/09 | 837 | 862 | 837 | 837 | 0% | 7,200 | 41億8500万 | -0.95% | 15.54 | 0.39 |
| 10/05 | 830 | 845 | 830 | 837 | +0.72% | 2,600 | 41億8500万 | -1.06% | 15.54 | 0.39 |
| 10/04 | 828 | 835 | 828 | 831 | +0.36% | 1,300 | 41億5500万 | -2% | 15.43 | 0.39 |
| 10/03 | 830 | 830 | 824 | 828 | -0.6% | 1,300 | 41億4000万 | -2.59% | 15.38 | 0.39 |
| 10/02 | 830 | 836 | 830 | 833 | +1.22% | 3,500 | 41億6500万 | -2.34% | 15.47 | 0.39 |
| 10/01 | 822 | 835 | 822 | 823 | +0.12% | 900 | 41億1500万 | -3.63% | 15.28 | 0.38 |
| 09/28 | 831 | 831 | 820 | 822 | +0.74% | 1,200 | 41億1000万 | -4.08% | 15.27 | 0.38 |
| 09/27 | 836 | 836 | 815 | 816 | -1.33% | 2,400 | 40億8000万 | -5.12% | 15.15 | 0.38 |
| 09/26 | 840 | 840 | 827 | 827 | +0.24% | 5,000 | 41億3500万 | -4.17% | 15.36 | 0.39 |
| 09/25 | 824 | 830 | 823 | 825 | -0.72% | 1,800 | 41億2500万 | -4.62% | 15.32 | 0.38 |
| 09/21 | 829 | 831 | 821 | 831 | +0.12% | 3,500 | 41億5500万 | -4.15% | 15.43 | 0.39 |
| 09/20 | 838 | 838 | 823 | 830 | -0.95% | 1,900 | 41億5000万 | -4.6% | 15.41 | 0.39 |
| 09/19 | 832 | 840 | 820 | 838 | -0.24% | 3,000 | 41億9000万 | -3.9% | 15.56 | 0.39 |
| 09/18 | 849 | 849 | 840 | 840 | -1.06% | 1,000 | 42億 | -3.89% | 15.6 | 0.39 |
| 09/14 | 849 | 850 | 848 | 849 | 0% | 1,800 | 42億4500万 | -3.08% | 15.77 | 0.4 |
| 09/13 | 849 | 849 | 841 | 849 | -0.12% | 2,400 | 42億4500万 | -3.19% | 15.77 | 0.4 |
| 09/12 | 851 | 852 | 820 | 850 | -0.12% | 15,800 | 42億5000万 | -3.19% | 15.79 | 0.4 |
| 09/11 | 862 | 862 | 850 | 851 | -2.18% | 1,300 | 42億5500万 | -3.19% | 15.8 | 0.4 |
| 09/10 | 870 | 870 | 870 | 870 | 0% | 2,700 | 43億5000万 | -1.14% | 16.16 | 0.41 |
| 09/07 | 870 | 870 | 870 | 870 | 0% | 200 | 43億5000万 | -1.14% | 16.16 | 0.41 |
| 09/06 | 873 | 873 | 862 | 870 | -0.34% | 1,900 | 43億5000万 | -1.14% | 16.16 | 0.41 |
| 09/05 | 875 | 875 | 870 | 873 | -0.11% | 7,100 | 43億6500万 | -0.8% | 16.21 | 0.41 |
| 09/04 | 874 | 874 | 874 | 874 | +0.11% | 2,400 | 43億7000万 | -0.68% | 16.23 | 0.41 |
| 09/03 | 874 | 874 | 873 | 873 | +0.23% | 200 | 43億6500万 | -0.8% | 16.21 | 0.41 |
| 08/31 | 877 | 877 | 870 | 871 | -0.57% | 5,600 | 43億5500万 | -1.02% | 16.18 | 0.41 |
| 08/30 | 873 | 880 | 873 | 876 | +0.34% | 1,600 | 43億8000万 | -0.57% | 16.27 | 0.41 |
| 08/29 | 887 | 887 | 871 | 873 | -1.69% | 3,000 | 43億6500万 | -0.91% | 16.21 | 0.41 |
| 08/28 | 888 | 888 | 888 | 888 | -0.45% | 400 | 44億4000万 | +0.79% | 16.49 | 0.41 |
| 08/27 | 880 | 892 | 880 | 892 | +1.36% | 600 | 44億6000万 | +1.36% | 16.57 | 0.42 |
| 08/24 | 888 | 892 | 870 | 880 | -1.79% | 5,900 | 44億 | 0% | 16.34 | 0.41 |
| 08/23 | 896 | 896 | 896 | 896 | +1.7% | 2,300 | 44億8000万 | +1.82% | 16.64 | 0.42 |
| 08/22 | 889 | 900 | 875 | 881 | -1.01% | 8,300 | 44億500万 | +0.23% | 16.36 | 0.41 |
| 08/21 | 890 | 890 | 890 | 890 | +0.79% | 500 | 44億5000万 | +1.25% | 16.53 | 0.41 |
| 08/20 | 890 | 892 | 883 | 883 | +0.23% | 700 | 44億1500万 | +0.46% | 16.4 | 0.41 |
| 08/17 | 890 | 890 | 881 | 881 | -1.12% | 1,100 | 44億500万 | +0.23% | 16.36 | 0.41 |
| 08/16 | 893 | 905 | 887 | 891 | -0.34% | 4,900 | 44億5500万 | +1.37% | 16.55 | 0.42 |
| 08/15 | 890 | 900 | 890 | 894 | +0.45% | 1,300 | 44億7000万 | +1.82% | 16.6 | 0.42 |
| 08/14 | 880 | 908 | 880 | 890 | +1.14% | 4,500 | 44億5000万 | +1.48% | 16.53 | 0.41 |
| 08/13 | 880 | 881 | 880 | 880 | +0.23% | 7,200 | 44億 | +0.46% | 16.34 | 0.41 |
| 08/10 | 876 | 880 | 876 | 878 | +0.23% | 1,500 | 43億9000万 | +0.46% | 16.31 | 0.41 |
| 08/09 | 876 | 876 | 876 | 876 | 0% | 300 | 43億8000万 | +0.34% | 16.27 | 0.41 |
| 08/08 | 876 | 876 | 876 | 876 | 0% | 2,300 | 43億8000万 | +0.23% | 16.27 | 0.41 |
| 08/07 | 877 | 878 | 876 | 876 | 0% | 1,900 | 43億8000万 | +0.23% | 16.27 | 0.41 |
| 08/06 | 876 | 876 | 876 | 876 | +0.57% | 500 | 43億8000万 | +0.23% | 16.27 | 0.41 |
| 08/03 | 884 | 884 | 871 | 871 | -0.11% | 1,100 | 43億5500万 | -0.46% | 16.18 | 0.41 |
| 08/02 | 872 | 872 | 872 | 872 | +0.11% | 100 | 43億6000万 | -0.46% | 16.19 | 0.41 |
| 08/01 | 871 | 871 | 871 | 871 | +0.11% | 500 | 43億5500万 | -0.57% | 16.18 | 0.41 |
| 07/31 | 870 | 875 | 870 | 870 | -0.11% | 2,100 | 43億5000万 | -0.8% | 16.16 | 0.41 |
| 07/30 | 880 | 883 | 870 | 871 | -1.25% | 6,800 | 43億5500万 | -0.68% | 16.18 | 0.41 |
| 07/27 | 877 | 882 | 877 | 882 | +0.68% | 800 | 44億1000万 | +0.46% | 16.38 | 0.41 |
| 07/26 | 883 | 883 | 875 | 876 | +0.11% | 800 | 43億8000万 | -0.34% | 16.27 | 0.41 |
| 07/25 | 875 | 875 | 874 | 875 | 0% | 600 | 43億7500万 | -0.57% | 16.25 | 0.41 |
| 07/24 | 883 | 883 | 875 | 875 | -0.57% | 500 | 43億7500万 | -0.68% | 16.25 | 0.41 |
| 07/23 | 881 | 881 | 880 | 880 | 0% | 500 | 44億 | -0.34% | 16.34 | 0.41 |
| 07/20 | 880 | 880 | 880 | 880 | 0% | 400 | 44億 | -0.45% | 16.34 | 0.41 |
| 07/19 | 884 | 884 | 880 | 880 | 0% | 500 | 44億 | -0.68% | 16.34 | 0.41 |
| 07/18 | 890 | 890 | 874 | 880 | -0.79% | 2,000 | 44億 | -0.79% | 16.34 | 0.41 |
| 07/17 | 885 | 894 | 885 | 887 | -0.56% | 900 | 44億3500万 | -0.11% | 16.47 | 0.41 |
| 07/13 | 882 | 895 | 882 | 892 | +0.9% | 2,700 | 44億6000万 | +0.34% | 16.57 | 0.42 |
| 07/12 | 869 | 885 | 869 | 884 | +1.84% | 2,500 | 44億2000万 | -0.79% | 16.42 | 0.41 |
| 07/11 | 863 | 868 | 863 | 868 | +0.93% | 400 | 43億4000万 | -2.8% | 16.12 | 0.4 |
| 07/10 | 853 | 860 | 853 | 860 | +0.82% | 300 | 43億 | -3.91% | 15.97 | 0.4 |
| 07/09 | 851 | 853 | 851 | 853 | +0.24% | 2,000 | 42億6500万 | -5.01% | 15.84 | 0.4 |
| 07/06 | 853 | 856 | 851 | 851 | -0.23% | 1,700 | 42億5500万 | -5.55% | 15.8 | 0.4 |
| 07/05 | 880 | 880 | 853 | 853 | -3.07% | 2,600 | 42億6500万 | -5.64% | 15.84 | 0.4 |
| 07/04 | 880 | 880 | 880 | 880 | -1.01% | 100 | 44億 | -2.98% | 16.34 | 0.41 |
| 07/03 | 888 | 889 | 868 | 889 | +0.68% | 1,900 | 44億4500万 | -2.31% | 16.51 | 0.41 |
| 07/02 | 888 | 888 | 883 | 883 | -0.56% | 2,100 | 44億1500万 | -3.07% | 16.4 | 0.41 |
| 06/29 | 889 | 889 | 888 | 888 | 0% | 400 | 44億4000万 | -2.84% | 16.49 | 0.41 |
| 06/28 | 887 | 889 | 885 | 888 | +0.23% | 1,500 | 44億4000万 | -3.06% | 16.49 | 0.41 |
| 06/27 | 886 | 897 | 886 | 886 | +0.11% | 500 | 44億3000万 | -3.7% | 16.45 | 0.41 |
| 06/26 | 890 | 907 | 885 | 885 | -0.56% | 1,300 | 44億2500万 | -4.12% | 16.44 | 0.41 |
| 06/25 | 891 | 891 | 875 | 890 | -0.11% | 4,400 | 44億5000万 | -4.09% | 16.53 | 0.41 |
| 06/22 | 901 | 901 | 891 | 891 | -1.11% | 2,100 | 44億5500万 | -4.4% | 16.55 | 0.42 |
