株価チャート
2018/06/11~2018/11/01
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 |
11/01 | 220 | 221 | 217 | 217 | -2.69% | 363,400 | 118億8564万 | -22.22% | 34.49 | 0.53 |
10/31 | 209 | 224 | 208 | 223 | -13.23% | 1,149,000 | 122億1428万 | -21.2% | 35.44 | 0.54 |
10/30 | 239 | 257 | 238 | 257 | +4.9% | 215,500 | 140億7654万 | -10.14% | 40.84 | 0.63 |
10/29 | 254 | 255 | 244 | 245 | -2.39% | 232,000 | 134億1927万 | -14.93% | 38.94 | 0.6 |
10/26 | 267 | 268 | 250 | 251 | -5.28% | 256,200 | 137億4791万 | -13.45% | 39.89 | 0.61 |
10/25 | 269 | 270 | 264 | 265 | -2.93% | 188,500 | 145億1472万 | -9.25% | 42.11 | 0.65 |
10/24 | 277 | 277 | 272 | 273 | -0.73% | 114,500 | 149億5290万 | -6.83% | 43.38 | 0.67 |
10/23 | 278 | 279 | 275 | 275 | -1.79% | 110,700 | 150億6245万 | -6.46% | 43.7 | 0.67 |
10/22 | 279 | 281 | 278 | 280 | 0% | 51,900 | 153億3631万 | -5.08% | 44.5 | 0.68 |
10/19 | 280 | 282 | 279 | 280 | -0.71% | 85,100 | 153億3631万 | -5.41% | 44.5 | 0.68 |
10/18 | 283 | 290 | 280 | 282 | -0.35% | 115,100 | 154億4586万 | -4.73% | 44.82 | 0.69 |
10/17 | 278 | 283 | 278 | 283 | +2.54% | 68,000 | 155億63万 | -4.39% | 44.97 | 0.69 |
10/16 | 278 | 280 | 276 | 276 | -0.72% | 99,500 | 151億1722万 | -7.07% | 43.86 | 0.67 |
10/15 | 285 | 288 | 278 | 278 | -2.46% | 200,100 | 152億2677万 | -6.71% | 44.18 | 0.68 |
10/12 | 278 | 286 | 278 | 285 | +2.15% | 130,700 | 156億1018万 | -4.68% | 45.29 | 0.7 |
10/11 | 281 | 287 | 277 | 279 | -5.42% | 269,000 | 152億8154万 | -6.69% | 44.34 | 0.68 |
10/10 | 293 | 299 | 293 | 295 | +1.03% | 96,100 | 161億5790万 | -1.67% | 46.88 | 0.72 |
10/09 | 302 | 302 | 291 | 292 | -3.31% | 202,900 | 159億9358万 | -2.99% | 46.4 | 0.71 |
10/05 | 306 | 306 | 301 | 302 | -1.63% | 89,100 | 165億4131万 | 0% | 47.99 | 0.74 |
10/04 | 308 | 313 | 304 | 307 | +0.66% | 136,300 | 168億1517万 | +1.66% | 48.79 | 0.75 |
10/03 | 310 | 310 | 305 | 305 | -1.61% | 97,800 | 167億563万 | +0.99% | 48.47 | 0.74 |
10/02 | 314 | 317 | 310 | 310 | -0.32% | 100,900 | 169億7949万 | +2.65% | 49.26 | 0.76 |
10/01 | 305 | 313 | 305 | 311 | +1.97% | 118,000 | 170億3426万 | +2.98% | 49.42 | 0.76 |
09/28 | 308 | 310 | 304 | 305 | +0.33% | 175,000 | 167億563万 | +0.99% | 48.47 | 0.74 |
09/27 | 310 | 310 | 303 | 304 | -1.94% | 123,500 | 166億5085万 | +0.66% | 48.31 | 0.74 |
09/26 | 302 | 310 | 302 | 310 | +2.31% | 147,900 | 169億7949万 | +2.99% | 49.26 | 0.76 |
09/25 | 299 | 303 | 299 | 303 | +1.68% | 257,400 | 165億9608万 | +0.66% | 48.15 | 0.74 |
09/21 | 298 | 302 | 297 | 298 | 0% | 152,300 | 163億2222万 | -1% | 47.36 | 0.73 |
09/20 | 302 | 302 | 297 | 298 | -0.67% | 131,500 | 163億2222万 | -1% | 47.36 | 0.73 |
09/19 | 301 | 304 | 300 | 300 | +0.67% | 136,500 | 164億3176万 | -0.33% | 47.68 | 0.73 |
09/18 | 297 | 300 | 295 | 298 | 0% | 116,800 | 163億2222万 | -1.32% | 47.36 | 0.73 |
09/14 | 291 | 299 | 291 | 298 | +1.02% | 186,800 | 163億2222万 | -1.32% | 47.36 | 0.73 |
09/13 | 292 | 298 | 292 | 295 | +0.34% | 99,300 | 161億5790万 | -2.64% | 46.88 | 0.72 |
09/12 | 293 | 296 | 290 | 294 | +1.03% | 149,000 | 161億313万 | -3.29% | 46.72 | 0.72 |
09/11 | 294 | 295 | 291 | 291 | -1.02% | 116,400 | 159億3881万 | -4.59% | 46.25 | 0.71 |
09/10 | 292 | 299 | 292 | 294 | +0.68% | 97,000 | 161億313万 | -3.92% | 46.72 | 0.72 |
09/07 | 290 | 295 | 288 | 292 | -2.01% | 198,100 | 159億9358万 | -4.89% | 46.4 | 0.71 |
09/06 | 298 | 302 | 297 | 298 | -0.33% | 130,200 | 163億2222万 | -3.25% | 47.36 | 0.73 |
09/05 | 300 | 304 | 299 | 299 | -0.66% | 120,900 | 163億7699万 | -3.55% | 47.52 | 0.73 |
09/04 | 304 | 304 | 301 | 301 | -0.66% | 67,600 | 164億8654万 | -3.22% | 47.83 | 0.73 |
09/03 | 309 | 309 | 301 | 303 | -1.94% | 108,000 | 165億9608万 | -2.88% | 48.15 | 0.74 |
08/31 | 310 | 313 | 308 | 309 | -1.28% | 90,600 | 169億2472万 | -1.28% | 49.11 | 0.75 |
08/30 | 318 | 318 | 312 | 313 | -0.63% | 108,000 | 171億4381万 | 0% | 49.74 | 0.76 |
08/29 | 309 | 315 | 309 | 315 | +2.27% | 130,400 | 172億5335万 | +0.32% | 50.06 | 0.77 |
08/28 | 310 | 314 | 307 | 308 | 0% | 103,300 | 168億6994万 | -1.91% | 48.95 | 0.75 |
08/27 | 305 | 312 | 305 | 308 | +1.32% | 126,500 | 168億6994万 | -1.91% | 48.95 | 0.75 |
08/24 | 303 | 307 | 302 | 304 | +0.33% | 140,900 | 166億5085万 | -3.18% | 48.31 | 0.74 |
08/23 | 302 | 306 | 302 | 303 | +0.33% | 123,200 | 165億9608万 | -3.5% | 48.15 | 0.74 |
08/22 | 299 | 305 | 299 | 302 | +1% | 108,900 | 165億4131万 | -3.82% | 47.99 | 0.74 |
08/21 | 302 | 303 | 299 | 299 | -0.99% | 106,600 | 163億7699万 | -4.78% | 47.52 | 0.73 |
08/20 | 304 | 305 | 302 | 302 | -0.66% | 87,800 | 165億4131万 | -3.51% | 47.99 | 0.74 |
08/17 | 301 | 306 | 301 | 304 | +1% | 100,800 | 166億5085万 | -2.88% | 48.31 | 0.74 |
08/16 | 302 | 306 | 296 | 301 | -0.99% | 206,000 | 164億8654万 | -3.53% | 47.83 | 0.73 |
08/15 | 308 | 309 | 303 | 304 | -0.98% | 127,600 | 166億5085万 | -2.25% | 48.31 | 0.74 |
08/14 | 315 | 317 | 306 | 307 | -0.32% | 206,300 | 168億1517万 | -0.97% | 48.79 | 0.75 |
08/13 | 315 | 317 | 307 | 308 | -3.75% | 138,500 | 168億6994万 | -0.32% | 48.95 | 0.75 |
08/10 | 322 | 327 | 319 | 320 | -0.62% | 101,500 | 175億2722万 | +4.23% | 50.85 | 0.78 |
08/09 | 320 | 326 | 318 | 322 | -0.62% | 120,200 | 176億3676万 | +5.57% | 51.17 | 0.79 |
08/08 | 321 | 328 | 320 | 324 | +1.25% | 185,100 | 177億4631万 | +6.58% | 51.49 | 0.79 |
08/07 | 315 | 323 | 315 | 320 | +0.63% | 130,100 | 175億2722万 | +5.96% | 50.85 | 0.78 |
08/06 | 316 | 324 | 316 | 318 | +1.27% | 136,000 | 174億1767万 | +5.65% | 50.54 | 0.78 |
08/03 | 328 | 329 | 314 | 314 | -4.85% | 290,200 | 171億9858万 | +4.67% | 49.9 | 0.77 |
08/02 | 333 | 338 | 329 | 330 | -0.3% | 548,300 | 180億7494万 | +10.37% | 52.44 | 0.81 |
08/01 | 328 | 332 | 327 | 331 | +0.91% | 255,800 | 181億2971万 | +11.07% | 52.6 | 0.81 |
07/31 | 323 | 331 | 321 | 328 | +0.92% | 307,600 | 179億6540万 | +10.81% | 52.13 | 0.8 |
07/30 | 322 | 327 | 322 | 325 | 0% | 187,000 | 178億108万 | +10.17% | 51.65 | 0.79 |
07/27 | 325 | 330 | 322 | 325 | -0.61% | 290,000 | 178億108万 | +10.54% | 51.65 | 0.79 |
07/26 | 319 | 331 | 316 | 327 | +4.81% | 850,700 | 179億1062万 | +11.6% | 51.97 | 0.8 |
07/25 | 310 | 317 | 308 | 312 | +1.3% | 258,300 | 170億8903万 | +6.48% | 49.58 | 0.76 |
07/24 | 309 | 312 | 280 | 308 | -2.53% | 550,800 | 168億6994万 | +5.48% | 48.95 | 0.75 |
07/23 | 308 | 318 | 302 | 316 | +4.64% | 651,500 | 173億813万 | +8.22% | 50.22 | 0.77 |
07/20 | 300 | 305 | 297 | 302 | +1% | 232,500 | 165億4131万 | +3.42% | 47.99 | 0.74 |
07/19 | 300 | 301 | 298 | 299 | +0.34% | 176,300 | 163億7699万 | +2.05% | 47.52 | 0.73 |
07/18 | 296 | 301 | 292 | 298 | +2.76% | 212,100 | 163億2222万 | +1.36% | 47.36 | 0.73 |
07/17 | 285 | 292 | 285 | 290 | +2.11% | 219,000 | 158億8404万 | -1.36% | 46.09 | 0.71 |
07/13 | 282 | 285 | 278 | 284 | +2.16% | 122,100 | 155億5540万 | -3.73% | 45.13 | 0.69 |
07/12 | 278 | 280 | 276 | 278 | +0.72% | 50,600 | 152億2677万 | -6.08% | 44.18 | 0.68 |
07/11 | 282 | 282 | 275 | 276 | -2.13% | 82,200 | 151億1722万 | -7.38% | 43.86 | 0.67 |
07/10 | 283 | 287 | 281 | 282 | +0.71% | 120,800 | 154億4586万 | -5.69% | 44.82 | 0.69 |
07/09 | 277 | 280 | 276 | 280 | +1.45% | 85,500 | 153億3631万 | -6.67% | 44.5 | 0.68 |
07/06 | 273 | 278 | 269 | 276 | +1.47% | 336,000 | 151億1722万 | -8.31% | 43.86 | 0.67 |
07/05 | 279 | 282 | 272 | 272 | -3.2% | 180,000 | 148億9813万 | -9.93% | 43.23 | 0.66 |
07/04 | 282 | 284 | 280 | 281 | -1.75% | 153,300 | 153億9109万 | -7.57% | 44.66 | 0.69 |
07/03 | 288 | 291 | 284 | 286 | -0.69% | 125,600 | 156億6495万 | -5.92% | 45.45 | 0.7 |
07/02 | 289 | 294 | 288 | 288 | -0.35% | 146,800 | 157億7449万 | -5.57% | 45.77 | 0.7 |
06/29 | 291 | 292 | 287 | 289 | -0.69% | 125,700 | 158億2927万 | -5.56% | 45.93 | 0.71 |
06/28 | 293 | 293 | 287 | 291 | -1.02% | 210,400 | 159億3881万 | -5.21% | 46.25 | 0.71 |
06/27 | 294 | 295 | 290 | 294 | 0% | 114,300 | 161億313万 | -4.55% | 46.72 | 0.72 |
06/26 | 298 | 298 | 288 | 294 | -1.67% | 279,800 | 161億313万 | -4.85% | 46.72 | 0.72 |
06/25 | 305 | 309 | 297 | 299 | -1.97% | 190,100 | 163億7699万 | -3.55% | 47.52 | 0.73 |
06/22 | 304 | 306 | 302 | 305 | -0.65% | 58,200 | 167億563万 | -1.93% | 48.47 | 0.74 |
06/21 | 305 | 308 | 303 | 307 | 0% | 93,500 | 168億1517万 | -1.6% | 48.79 | 0.75 |
06/20 | 304 | 308 | 296 | 307 | +0.99% | 171,800 | 168億1517万 | -1.6% | 48.79 | 0.75 |
06/19 | 313 | 313 | 303 | 304 | -2.56% | 148,100 | 166億5085万 | -2.88% | 48.31 | 0.74 |
06/18 | 314 | 316 | 309 | 312 | -0.32% | 151,300 | 170億8903万 | -0.32% | 49.58 | 0.76 |
06/15 | 318 | 319 | 313 | 313 | -1.57% | 163,700 | 171億4381万 | -0.32% | 49.74 | 0.76 |
06/14 | 316 | 318 | 312 | 318 | +0.32% | 133,900 | 174億1767万 | +1.27% | 50.54 | 0.78 |
06/13 | 314 | 318 | 313 | 317 | +0.32% | 114,400 | 173億6290万 | +0.96% | 50.38 | 0.77 |
06/12 | 319 | 319 | 314 | 316 | +0.32% | 97,700 | 173億813万 | +0.64% | 50.22 | 0.77 |
06/11 | 311 | 319 | 311 | 315 | +1.29% | 160,700 | 172億5335万 | +0.32% | 50.06 | 0.77 |