株価チャート
2018/06/18~2018/11/12
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 |
11/12 | 1,484 | 1,484 | 1,477 | 1,478 | +0.07% | 2,200 | 146億6778万 | -1% | 39.36 | 0.59 |
11/09 | 1,470 | 1,477 | 1,470 | 1,477 | +0.34% | 600 | 146億5785万 | -1.2% | 39.33 | 0.59 |
11/08 | 1,487 | 1,489 | 1,472 | 1,472 | -1.01% | 600 | 146億823万 | -1.74% | 39.2 | 0.59 |
11/07 | 1,465 | 1,487 | 1,465 | 1,487 | +1.78% | 900 | 147億5709万 | -1% | 39.6 | 0.59 |
11/06 | 1,485 | 1,486 | 1,461 | 1,461 | -1.68% | 1,200 | 144億9907万 | -2.92% | 38.9 | 0.58 |
11/05 | 1,486 | 1,486 | 1,486 | 1,486 | +1.02% | 800 | 147億4717万 | -1.52% | 39.57 | 0.59 |
11/02 | 1,420 | 1,487 | 1,420 | 1,471 | +4.85% | 4,400 | 145億9831万 | -2.65% | 39.17 | 0.59 |
11/01 | 1,400 | 1,417 | 1,391 | 1,403 | +1.01% | 1,500 | 139億2347万 | -7.39% | 37.36 | 0.56 |
10/31 | 1,430 | 1,430 | 1,381 | 1,389 | +0.22% | 4,200 | 137億8454万 | -8.8% | 36.99 | 0.56 |
10/30 | 1,383 | 1,400 | 1,382 | 1,386 | -2.6% | 15,800 | 137億5476万 | -9.47% | 36.91 | 0.55 |
10/29 | 1,461 | 1,473 | 1,406 | 1,423 | -3.46% | 4,700 | 141億2195万 | -7.48% | 37.89 | 0.57 |
10/26 | 1,498 | 1,498 | 1,474 | 1,474 | -1.6% | 27,300 | 146億2808万 | -4.47% | 39.25 | 0.59 |
10/25 | 1,521 | 1,545 | 1,468 | 1,498 | -3.23% | 4,200 | 148億6626万 | -3.1% | 39.89 | 0.6 |
10/24 | 1,550 | 1,555 | 1,521 | 1,548 | -0.13% | 1,700 | 153億6246万 | 0% | 41.22 | 0.62 |
10/23 | 1,571 | 1,571 | 1,550 | 1,550 | -0.7% | 2,300 | 153億8231万 | +0.06% | 41.27 | 0.62 |
10/22 | 1,562 | 1,562 | 1,543 | 1,561 | +1.89% | 1,600 | 154億9148万 | +0.84% | 41.57 | 0.62 |
10/19 | 1,538 | 1,538 | 1,532 | 1,532 | -2.42% | 700 | 152億368万 | -0.97% | 40.8 | 0.61 |
10/18 | 1,575 | 1,575 | 1,542 | 1,570 | +1.62% | 3,700 | 155億8079万 | +1.55% | 41.81 | 0.63 |
10/17 | 1,545 | 1,545 | 1,545 | 1,545 | +0.46% | 200 | 153億3269万 | 0% | 41.14 | 0.62 |
10/16 | 1,511 | 1,538 | 1,511 | 1,538 | +1.79% | 1,000 | 152億6322万 | -0.45% | 40.95 | 0.61 |
10/15 | 1,506 | 1,511 | 1,506 | 1,511 | -1.24% | 600 | 149億9527万 | -2.14% | 40.24 | 0.6 |
10/12 | 1,530 | 1,530 | 1,530 | 1,530 | +1.66% | 600 | 151億8383万 | -1.03% | 40.74 | 0.61 |
10/11 | 1,504 | 1,523 | 1,496 | 1,505 | -0.4% | 4,300 | 149億3573万 | -2.65% | 40.08 | 0.6 |
10/10 | 1,509 | 1,520 | 1,509 | 1,511 | -0.66% | 500 | 149億9527万 | -2.33% | 40.24 | 0.6 |
10/09 | 1,532 | 1,532 | 1,521 | 1,521 | -0.72% | 1,300 | 150億9451万 | -1.81% | 40.5 | 0.61 |
10/04 | 1,540 | 1,540 | 1,532 | 1,532 | -1.48% | 1,500 | 152億368万 | -1.1% | 40.8 | 0.61 |
10/03 | 1,533 | 1,555 | 1,533 | 1,555 | -0.26% | 1,300 | 154億3193万 | +0.26% | 41.41 | 0.62 |
10/02 | 1,558 | 1,559 | 1,558 | 1,559 | 0% | 300 | 154億7163万 | +0.52% | 41.51 | 0.62 |
10/01 | 1,557 | 1,593 | 1,552 | 1,559 | +0.19% | 2,900 | 154億7163万 | +0.45% | 41.51 | 0.62 |
09/28 | 1,556 | 1,556 | 1,556 | 1,556 | +0.19% | 300 | 154億4186万 | +0.19% | 41.43 | 0.62 |
09/27 | 1,575 | 1,575 | 1,553 | 1,553 | -0.96% | 800 | 154億1208万 | 0% | 41.35 | 0.62 |
09/26 | 1,590 | 1,590 | 1,568 | 1,568 | -1.69% | 1,200 | 155億6094万 | +0.97% | 41.75 | 0.63 |
09/25 | 1,597 | 1,599 | 1,595 | 1,595 | +0.38% | 1,400 | 158億2889万 | +2.77% | 42.47 | 0.64 |
09/21 | 1,578 | 1,589 | 1,578 | 1,589 | +1.99% | 1,500 | 157億6935万 | +2.52% | 42.31 | 0.63 |
09/20 | 1,573 | 1,600 | 1,551 | 1,558 | +0.45% | 4,400 | 154億6170万 | +0.58% | 41.49 | 0.62 |
09/19 | 1,562 | 1,562 | 1,551 | 1,551 | -0.7% | 1,400 | 153億9224万 | +0.06% | 41.3 | 0.62 |
09/18 | 1,553 | 1,565 | 1,527 | 1,562 | +1.49% | 3,800 | 155億140万 | +0.84% | 41.59 | 0.62 |
09/14 | 1,528 | 1,540 | 1,525 | 1,539 | -1.85% | 3,300 | 152億7315万 | -0.52% | 40.98 | 0.61 |
09/13 | 1,563 | 1,574 | 1,563 | 1,568 | +2.28% | 1,800 | 155億6094万 | +1.36% | 41.75 | 0.63 |
09/12 | 1,531 | 1,533 | 1,531 | 1,533 | +0.2% | 400 | 152億1360万 | -0.9% | 40.82 | 0.61 |
09/11 | 1,523 | 1,530 | 1,523 | 1,530 | +0.59% | 400 | 151億8383万 | -1.03% | 40.74 | 0.61 |
09/10 | 1,522 | 1,523 | 1,521 | 1,521 | -1.23% | 2,000 | 150億9451万 | -1.68% | 40.5 | 0.61 |
09/07 | 1,532 | 1,540 | 1,520 | 1,540 | +0.52% | 1,000 | 152億8307万 | -0.58% | 41.01 | 0.62 |
09/06 | 1,533 | 1,533 | 1,532 | 1,532 | -0.07% | 300 | 152億368万 | -1.23% | 40.8 | 0.61 |
09/05 | 1,537 | 1,559 | 1,533 | 1,533 | -0.58% | 900 | 152億1360万 | -1.29% | 40.82 | 0.61 |
09/04 | 1,542 | 1,542 | 1,542 | 1,542 | +0.46% | 100 | 153億292万 | -0.9% | 41.06 | 0.62 |
09/03 | 1,535 | 1,536 | 1,535 | 1,535 | +0.2% | 900 | 152億3345万 | -1.54% | 40.88 | 0.61 |
08/31 | 1,545 | 1,545 | 1,532 | 1,532 | -1.29% | 1,000 | 152億368万 | -2.05% | 40.8 | 0.61 |
08/30 | 1,557 | 1,557 | 1,552 | 1,552 | +0.78% | 500 | 154億216万 | -1.08% | 41.33 | 0.62 |
08/29 | 1,579 | 1,579 | 1,540 | 1,540 | -1.6% | 1,700 | 152億8307万 | -2.1% | 41.01 | 0.62 |
08/28 | 1,555 | 1,565 | 1,555 | 1,565 | +0.64% | 500 | 155億3117万 | -0.82% | 41.67 | 0.63 |
08/27 | 1,555 | 1,555 | 1,555 | 1,555 | -2.45% | 500 | 154億3193万 | -1.71% | 41.41 | 0.62 |
08/23 | 1,574 | 1,594 | 1,574 | 1,594 | +1.34% | 1,000 | 158億1897万 | +0.5% | 42.45 | 0.64 |
08/22 | 1,565 | 1,573 | 1,565 | 1,573 | +0.9% | 1,200 | 156億1056万 | -1.01% | 41.89 | 0.63 |
08/21 | 1,559 | 1,559 | 1,555 | 1,559 | +0.26% | 1,300 | 154億7163万 | -2.07% | 41.51 | 0.62 |
08/20 | 1,555 | 1,555 | 1,549 | 1,555 | -0.26% | 600 | 154億3193万 | -2.57% | 41.41 | 0.62 |
08/17 | 1,559 | 1,559 | 1,559 | 1,559 | +1.1% | 100 | 154億7163万 | -2.5% | 41.51 | 0.62 |
08/16 | 1,555 | 1,559 | 1,542 | 1,542 | -0.84% | 2,600 | 153億292万 | -3.75% | 41.06 | 0.62 |
08/15 | 1,555 | 1,555 | 1,555 | 1,555 | -1.02% | 100 | 154億3193万 | -3.12% | 41.41 | 0.62 |
08/14 | 1,518 | 1,571 | 1,518 | 1,571 | +2.95% | 2,900 | 155億9072万 | -2.3% | 41.83 | 0.63 |
08/13 | 1,524 | 1,549 | 1,513 | 1,526 | +0.13% | 5,700 | 151億4413万 | -5.22% | 40.64 | 0.61 |
08/10 | 1,529 | 1,530 | 1,520 | 1,524 | -0.39% | 1,900 | 151億2429万 | -5.52% | 40.58 | 0.61 |
08/09 | 1,550 | 1,561 | 1,511 | 1,530 | -2.8% | 3,000 | 151億8383万 | -5.2% | 40.74 | 0.61 |
08/08 | 1,531 | 1,576 | 1,530 | 1,574 | +3.89% | 500 | 156億2049万 | -2.72% | 41.91 | 0.63 |
08/07 | 1,537 | 1,538 | 1,497 | 1,515 | -3.01% | 5,000 | 150億3497万 | -6.42% | 40.34 | 0.61 |
08/06 | 1,561 | 1,562 | 1,554 | 1,562 | +0.06% | 1,000 | 155億140万 | -3.82% | 41.59 | 0.62 |
08/03 | 1,575 | 1,575 | 1,560 | 1,561 | -1.39% | 3,200 | 154億9148万 | -4.06% | 41.57 | 0.62 |
08/02 | 1,606 | 1,606 | 1,581 | 1,583 | -0.94% | 1,100 | 157億981万 | -2.82% | 42.15 | 0.63 |
08/01 | 1,606 | 1,606 | 1,576 | 1,598 | 0% | 2,800 | 158億5867万 | -2.08% | 42.55 | 0.64 |
07/31 | 1,580 | 1,604 | 1,580 | 1,598 | -0.56% | 2,300 | 158億5867万 | -2.08% | 42.55 | 0.64 |
07/30 | 1,578 | 1,635 | 1,568 | 1,607 | -3.08% | 10,800 | 159億4798万 | -1.65% | 42.79 | 0.64 |
07/27 | 1,660 | 1,679 | 1,658 | 1,658 | -0.12% | 6,500 | 164億5411万 | +1.34% | 44.15 | 0.66 |
07/26 | 1,659 | 1,670 | 1,659 | 1,660 | +0.06% | 2,200 | 164億7396万 | +1.47% | 44.2 | 0.66 |
07/25 | 1,663 | 1,674 | 1,659 | 1,659 | 0% | 11,600 | 164億6404万 | +1.47% | 44.18 | 0.66 |
07/24 | 1,669 | 1,670 | 1,650 | 1,659 | -0.12% | 5,600 | 164億6404万 | +1.59% | 44.18 | 0.66 |
07/23 | 1,671 | 1,671 | 1,660 | 1,661 | -0.24% | 5,600 | 164億8388万 | +1.71% | 44.23 | 0.66 |
07/20 | 1,678 | 1,679 | 1,660 | 1,665 | -0.83% | 4,500 | 165億2358万 | +1.96% | 44.34 | 0.67 |
07/19 | 1,647 | 1,679 | 1,647 | 1,679 | +2.38% | 9,000 | 166億6252万 | +2.82% | 44.71 | 0.67 |
07/18 | 1,647 | 1,647 | 1,621 | 1,640 | -0.43% | 2,600 | 162億7548万 | +0.55% | 43.67 | 0.66 |
07/17 | 1,645 | 1,647 | 1,639 | 1,647 | +0.3% | 2,800 | 163億4495万 | +0.98% | 43.86 | 0.66 |
07/13 | 1,630 | 1,642 | 1,624 | 1,642 | +0.67% | 3,200 | 162億9533万 | +0.67% | 43.72 | 0.66 |
07/12 | 1,621 | 1,631 | 1,621 | 1,631 | +1.12% | 400 | 161億8616万 | 0% | 43.43 | 0.65 |
07/11 | 1,630 | 1,630 | 1,613 | 1,613 | -1.04% | 3,700 | 160億753万 | -1.1% | 42.95 | 0.64 |
07/10 | 1,648 | 1,648 | 1,628 | 1,630 | +0.49% | 1,900 | 161億7624万 | -0.12% | 43.4 | 0.65 |
07/09 | 1,624 | 1,624 | 1,622 | 1,622 | +1.31% | 500 | 160億9684万 | -0.61% | 43.19 | 0.65 |
07/06 | 1,595 | 1,620 | 1,570 | 1,601 | +2.23% | 5,800 | 158億8844万 | -1.96% | 42.63 | 0.64 |
07/05 | 1,615 | 1,616 | 1,560 | 1,566 | -2.97% | 9,300 | 155億4110万 | -4.16% | 41.7 | 0.63 |
07/04 | 1,610 | 1,615 | 1,600 | 1,614 | +0.31% | 6,200 | 160億1745万 | -1.41% | 42.98 | 0.64 |
07/03 | 1,635 | 1,635 | 1,600 | 1,609 | -1.41% | 15,400 | 159億6783万 | -1.77% | 42.85 | 0.64 |
07/02 | 1,650 | 1,650 | 1,631 | 1,632 | -0.85% | 3,000 | 161億9609万 | -0.49% | 43.46 | 0.65 |
06/29 | 1,633 | 1,649 | 1,633 | 1,646 | +1.86% | 1,800 | 163億3502万 | +0.24% | 43.83 | 0.66 |
06/28 | 1,640 | 1,645 | 1,600 | 1,616 | -1.46% | 3,200 | 160億3730万 | -1.58% | 43.03 | 0.65 |
06/27 | 1,623 | 1,647 | 1,623 | 1,640 | +1.67% | 1,700 | 162億7548万 | -0.24% | 43.67 | 0.66 |
06/26 | 1,627 | 1,630 | 1,591 | 1,613 | -1.65% | 5,000 | 160億753万 | -1.95% | 42.95 | 0.64 |
06/25 | 1,650 | 1,655 | 1,640 | 1,640 | -0.61% | 3,100 | 162億7548万 | -0.49% | 43.67 | 0.66 |
06/22 | 1,649 | 1,658 | 1,643 | 1,650 | -0.24% | 27,300 | 163億7472万 | 0% | 43.94 | 0.66 |
06/21 | 1,659 | 1,659 | 1,650 | 1,654 | +0.92% | 2,400 | 164億1442万 | +0.3% | 44.04 | 0.66 |
06/20 | 1,620 | 1,640 | 1,600 | 1,639 | +1.17% | 3,700 | 162億6555万 | -0.49% | 43.64 | 0.65 |
06/19 | 1,662 | 1,662 | 1,611 | 1,620 | -2.53% | 5,900 | 160億7700万 | -1.58% | 43.14 | 0.65 |
06/18 | 1,660 | 1,667 | 1,654 | 1,662 | +0.54% | 3,200 | 164億9381万 | +1.09% | 44.26 | 0.66 |