株価チャート
2018/07/04~2018/11/27
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 |
11/27 | 583 | 589 | 578 | 589 | +2.26% | 21,600 | 169億5983万 | -1.83% | 10.3 | 0.69 |
11/26 | 581 | 581 | 576 | 576 | -1.37% | 14,700 | 165億8551万 | -4.16% | 10.07 | 0.67 |
11/22 | 577 | 587 | 575 | 584 | +1.21% | 14,300 | 168億1586万 | -3.15% | 10.21 | 0.68 |
11/21 | 580 | 584 | 572 | 577 | -1.7% | 20,800 | 166億1430万 | -4.63% | 10.09 | 0.68 |
11/20 | 586 | 589 | 582 | 587 | -0.17% | 17,900 | 169億225万 | -3.29% | 10.26 | 0.69 |
11/19 | 589 | 592 | 584 | 588 | -0.17% | 19,600 | 169億3104万 | -3.29% | 10.28 | 0.69 |
11/16 | 593 | 593 | 585 | 589 | -0.17% | 22,800 | 169億5983万 | -3.28% | 10.3 | 0.69 |
11/15 | 590 | 593 | 588 | 590 | -0.51% | 19,300 | 169億8863万 | -3.28% | 10.31 | 0.69 |
11/14 | 595 | 599 | 589 | 593 | +0.34% | 17,500 | 170億7501万 | -2.95% | 10.37 | 0.69 |
11/13 | 586 | 601 | 586 | 591 | -1.66% | 30,500 | 170億1742万 | -3.43% | 10.33 | 0.69 |
11/12 | 598 | 606 | 598 | 601 | -1.15% | 27,900 | 173億537万 | -2.12% | 10.51 | 0.7 |
11/09 | 604 | 608 | 590 | 608 | +1.5% | 38,100 | 175億693万 | -1.3% | 10.63 | 0.71 |
11/08 | 592 | 602 | 592 | 599 | +2.39% | 22,900 | 172億4778万 | -3.07% | 10.47 | 0.7 |
11/07 | 597 | 606 | 583 | 585 | -2.34% | 33,800 | 168億4466万 | -5.8% | 10.23 | 0.68 |
11/06 | 602 | 605 | 598 | 599 | -0.83% | 36,300 | 172億4778万 | -4.01% | 10.47 | 0.7 |
11/05 | 604 | 609 | 603 | 604 | -2.89% | 33,800 | 173億9175万 | -3.67% | 10.56 | 0.71 |
11/02 | 620 | 629 | 613 | 622 | +0.97% | 26,500 | 179億1005万 | -1.27% | 10.87 | 0.73 |
11/01 | 629 | 629 | 613 | 616 | -2.22% | 23,700 | 177億3728万 | -2.53% | 10.77 | 0.72 |
10/31 | 622 | 633 | 613 | 630 | +1.45% | 48,700 | 181億4040万 | -0.63% | 11.01 | 0.74 |
10/30 | 595 | 627 | 595 | 621 | +3.85% | 43,100 | 178億8125万 | -2.36% | 10.86 | 0.73 |
10/29 | 600 | 609 | 596 | 598 | -0.66% | 23,100 | 172億1898万 | -6.27% | 10.45 | 0.7 |
10/26 | 613 | 613 | 601 | 602 | -0.17% | 26,300 | 173億3416万 | -6.08% | 10.52 | 0.7 |
10/25 | 615 | 615 | 602 | 603 | -3.37% | 33,900 | 173億6295万 | -6.22% | 10.54 | 0.71 |
10/24 | 619 | 628 | 613 | 624 | +1.96% | 26,800 | 179億6763万 | -3.41% | 10.91 | 0.73 |
10/23 | 625 | 625 | 612 | 612 | -2.24% | 27,200 | 176億2210万 | -5.41% | 10.7 | 0.72 |
10/22 | 620 | 631 | 620 | 626 | +0.64% | 11,000 | 180億2522万 | -3.4% | 10.94 | 0.73 |
10/19 | 626 | 627 | 621 | 622 | -0.64% | 17,800 | 179億1005万 | -4.16% | 10.87 | 0.73 |
10/18 | 632 | 634 | 626 | 626 | -0.79% | 14,100 | 180億2522万 | -3.69% | 10.94 | 0.73 |
10/17 | 618 | 631 | 618 | 631 | +2.44% | 14,100 | 181億6919万 | -3.07% | 11.03 | 0.74 |
10/16 | 611 | 621 | 611 | 616 | +0.65% | 24,700 | 177億3728万 | -5.52% | 10.77 | 0.72 |
10/15 | 619 | 624 | 611 | 612 | -0.97% | 37,900 | 176億2210万 | -6.28% | 10.7 | 0.72 |
10/12 | 617 | 623 | 614 | 618 | +0.65% | 25,700 | 177億9487万 | -5.5% | 10.8 | 0.72 |
10/11 | 617 | 624 | 612 | 614 | -2.54% | 36,200 | 176億7969万 | -6.26% | 10.73 | 0.72 |
10/10 | 636 | 638 | 628 | 630 | -0.47% | 16,500 | 181億4040万 | -3.96% | 11.01 | 0.74 |
10/09 | 651 | 651 | 632 | 633 | -2.76% | 23,900 | 182億2678万 | -3.65% | 11.06 | 0.74 |
10/05 | 653 | 656 | 651 | 651 | -1.36% | 19,600 | 187億4508万 | -1.06% | 11.38 | 0.76 |
10/04 | 667 | 667 | 654 | 660 | -0.15% | 21,500 | 190億423万 | +0.3% | 11.54 | 0.77 |
10/03 | 675 | 675 | 660 | 661 | -2.07% | 18,900 | 190億3302万 | +0.61% | 11.55 | 0.77 |
10/02 | 672 | 678 | 668 | 675 | +0.6% | 25,900 | 194億3614万 | +2.74% | 11.8 | 0.79 |
10/01 | 672 | 677 | 664 | 671 | -0.15% | 28,600 | 193億2097万 | +2.29% | 11.73 | 0.79 |
09/28 | 678 | 678 | 668 | 672 | +0.15% | 31,600 | 193億4976万 | +2.75% | 11.75 | 0.79 |
09/27 | 677 | 678 | 670 | 671 | -1.47% | 17,800 | 193億2097万 | +2.91% | 11.73 | 0.79 |
09/26 | 672 | 682 | 668 | 681 | +0.29% | 21,900 | 196億891万 | +4.77% | 11.9 | 0.8 |
09/25 | 669 | 679 | 665 | 679 | +2.11% | 47,400 | 195億5132万 | +4.78% | 11.87 | 0.79 |
09/21 | 670 | 670 | 662 | 665 | -0.15% | 23,900 | 191億4820万 | +2.94% | 11.62 | 0.78 |
09/20 | 670 | 670 | 661 | 666 | -0.3% | 25,300 | 191億7699万 | +3.26% | 11.64 | 0.78 |
09/19 | 666 | 669 | 662 | 668 | +1.06% | 23,500 | 192億3458万 | +3.73% | 11.68 | 0.78 |
09/18 | 650 | 663 | 649 | 661 | +1.69% | 28,200 | 190億3302万 | +2.8% | 11.55 | 0.77 |
09/14 | 646 | 659 | 646 | 650 | 0% | 39,500 | 187億1629万 | +1.25% | 11.36 | 0.76 |
09/13 | 646 | 651 | 644 | 650 | +0.15% | 15,100 | 187億1629万 | +1.4% | 11.36 | 0.76 |
09/12 | 648 | 650 | 637 | 649 | -0.46% | 14,900 | 186億8749万 | +1.41% | 11.34 | 0.76 |
09/11 | 654 | 654 | 647 | 652 | +0.15% | 12,500 | 187億7387万 | +1.72% | 11.4 | 0.76 |
09/10 | 645 | 653 | 645 | 651 | +0.46% | 22,600 | 187億4508万 | +1.4% | 11.38 | 0.76 |
09/07 | 632 | 652 | 630 | 648 | +2.37% | 35,000 | 186億5870万 | +0.93% | 11.33 | 0.76 |
09/06 | 633 | 637 | 631 | 633 | -0.31% | 12,200 | 182億2678万 | -1.4% | 11.06 | 0.74 |
09/05 | 637 | 642 | 634 | 635 | -0.94% | 21,300 | 182億8437万 | -1.4% | 11.1 | 0.74 |
09/04 | 641 | 646 | 638 | 641 | -0.16% | 14,500 | 184億5714万 | -0.77% | 11.2 | 0.75 |
09/03 | 661 | 661 | 640 | 642 | -3.17% | 19,900 | 184億8593万 | -0.93% | 11.22 | 0.75 |
08/31 | 653 | 663 | 633 | 663 | +1.22% | 88,300 | 190億9061万 | +2% | 11.59 | 0.78 |
08/30 | 651 | 656 | 647 | 655 | +1.55% | 24,400 | 188億6026万 | +0.61% | 11.45 | 0.77 |
08/29 | 652 | 655 | 637 | 645 | -0.31% | 22,100 | 185億7231万 | -1.07% | 11.27 | 0.75 |
08/28 | 658 | 660 | 645 | 647 | -1.07% | 22,700 | 186億2990万 | -0.92% | 11.31 | 0.76 |
08/27 | 639 | 655 | 639 | 654 | +2.03% | 22,300 | 188億3146万 | +0.15% | 11.43 | 0.77 |
08/24 | 640 | 644 | 635 | 641 | +0.16% | 15,700 | 184億5714万 | -1.84% | 11.2 | 0.75 |
08/23 | 623 | 641 | 623 | 640 | +2.73% | 32,100 | 184億2834万 | -2.14% | 11.19 | 0.75 |
08/22 | 612 | 628 | 612 | 623 | +0.97% | 17,100 | 179億3884万 | -4.74% | 10.89 | 0.73 |
08/21 | 624 | 627 | 617 | 617 | -1.59% | 26,300 | 177億6607万 | -5.8% | 10.79 | 0.72 |
08/20 | 635 | 638 | 623 | 627 | -1.72% | 29,600 | 180億5402万 | -4.42% | 10.96 | 0.73 |
08/17 | 637 | 639 | 633 | 638 | +1.59% | 14,300 | 183億7075万 | -2.89% | 11.15 | 0.75 |
08/16 | 635 | 635 | 623 | 628 | -1.57% | 29,100 | 180億8281万 | -4.41% | 10.98 | 0.73 |
08/15 | 637 | 646 | 634 | 638 | -0.93% | 29,200 | 183億7075万 | -2.89% | 11.15 | 0.75 |
08/14 | 630 | 644 | 630 | 644 | +2.55% | 20,400 | 185億4352万 | -1.98% | 11.26 | 0.75 |
08/13 | 630 | 635 | 624 | 628 | -0.95% | 28,200 | 180億8281万 | -4.56% | 10.98 | 0.73 |
08/10 | 635 | 637 | 629 | 634 | -0.47% | 34,200 | 182億5558万 | -3.65% | 11.08 | 0.74 |
08/09 | 628 | 641 | 624 | 637 | -4.78% | 62,100 | 183億4196万 | -3.34% | 11.13 | 0.75 |
08/08 | 667 | 684 | 667 | 669 | +0.45% | 32,400 | 192億6338万 | +1.36% | 11.69 | 0.78 |
08/07 | 654 | 666 | 654 | 666 | +1.52% | 14,700 | 191億7699万 | +1.06% | 11.64 | 0.78 |
08/06 | 665 | 666 | 656 | 656 | -0.61% | 12,200 | 188億8905万 | -0.46% | 11.47 | 0.77 |
08/03 | 676 | 676 | 660 | 660 | -2.22% | 17,100 | 190億423万 | -0.15% | 11.54 | 0.77 |
08/02 | 685 | 688 | 675 | 675 | -1.6% | 20,800 | 194億3614万 | +1.96% | 11.8 | 0.79 |
08/01 | 696 | 696 | 680 | 686 | -0.58% | 23,100 | 197億5288万 | +3.47% | 11.99 | 0.8 |
07/31 | 696 | 696 | 679 | 690 | -0.86% | 65,200 | 198億6806万 | +4.07% | 12.06 | 0.81 |
07/30 | 683 | 696 | 681 | 696 | +1.31% | 34,900 | 200億4082万 | +4.98% | 12.17 | 0.81 |
07/27 | 689 | 689 | 674 | 687 | +0.73% | 59,000 | 197億8167万 | +3.62% | 12.01 | 0.8 |
07/26 | 663 | 683 | 663 | 682 | +3.49% | 38,300 | 196億3770万 | +2.87% | 11.92 | 0.8 |
07/25 | 659 | 663 | 657 | 659 | +0.3% | 12,800 | 189億7543万 | -0.75% | 11.52 | 0.77 |
07/24 | 655 | 660 | 650 | 657 | +0.92% | 12,700 | 189億1785万 | -1.35% | 11.48 | 0.77 |
07/23 | 652 | 656 | 648 | 651 | -0.15% | 15,200 | 187億4508万 | -2.54% | 11.38 | 0.76 |
07/20 | 645 | 652 | 640 | 652 | +0.46% | 32,500 | 187億7387万 | -2.98% | 11.4 | 0.76 |
07/19 | 656 | 656 | 647 | 649 | -0.31% | 20,200 | 186億8749万 | -3.85% | 11.34 | 0.76 |
07/18 | 652 | 655 | 647 | 651 | +0.77% | 11,200 | 187億4508万 | -3.98% | 11.38 | 0.76 |
07/17 | 639 | 652 | 639 | 646 | +0.78% | 29,300 | 186億111万 | -5.14% | 11.29 | 0.76 |
07/13 | 639 | 646 | 637 | 641 | +1.58% | 14,200 | 184億5714万 | -6.29% | 11.2 | 0.75 |
07/12 | 636 | 642 | 631 | 631 | -0.79% | 26,400 | 181億6919万 | -8.15% | 11.03 | 0.74 |
07/11 | 647 | 647 | 631 | 636 | -2% | 38,700 | 183億1317万 | -7.96% | 11.12 | 0.74 |
07/10 | 650 | 655 | 649 | 649 | -0.15% | 24,500 | 186億8749万 | -6.62% | 11.34 | 0.76 |
07/09 | 649 | 652 | 647 | 650 | +0.15% | 15,000 | 187億1629万 | -6.74% | 11.36 | 0.76 |
07/06 | 638 | 650 | 638 | 649 | +1.72% | 27,000 | 186億8749万 | -7.15% | 11.34 | 0.76 |
07/05 | 658 | 659 | 635 | 638 | -4.06% | 35,600 | 183億7075万 | -8.99% | 11.15 | 0.75 |
07/04 | 653 | 669 | 653 | 665 | +1.06% | 27,600 | 191億4820万 | -5.41% | 11.62 | 0.78 |