株価チャート
2018/04/25~2018/09/18
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 |
09/18 | 512 | 516 | 507 | 512 | +0.39% | 19,800 | 42億724万 | +1.59% | 11.27 | 0.44 |
09/14 | 511 | 513 | 506 | 510 | +0.99% | 39,300 | 41億9081万 | +1.19% | 11.23 | 0.44 |
09/13 | 503 | 510 | 501 | 505 | -0.2% | 22,000 | 41億4972万 | +0.2% | 11.12 | 0.44 |
09/12 | 509 | 509 | 503 | 506 | -0.39% | 19,300 | 41億5794万 | +0.2% | 11.14 | 0.44 |
09/11 | 520 | 520 | 508 | 508 | -3.05% | 18,500 | 41億7437万 | +0.59% | 11.18 | 0.44 |
09/10 | 510 | 528 | 510 | 524 | +4.38% | 65,400 | 43億585万 | +3.76% | 11.53 | 0.45 |
09/07 | 505 | 506 | 501 | 502 | -0.59% | 6,200 | 41億2507万 | -0.59% | 11.05 | 0.43 |
09/06 | 500 | 508 | 500 | 505 | +0.4% | 22,600 | 41億4972万 | 0% | 11.12 | 0.44 |
09/05 | 503 | 503 | 501 | 503 | +0.2% | 15,000 | 41億3329万 | -0.59% | 11.07 | 0.43 |
09/04 | 504 | 505 | 502 | 502 | -0.4% | 5,000 | 41億2507万 | -0.99% | 11.05 | 0.43 |
09/03 | 507 | 507 | 502 | 504 | -0.2% | 7,100 | 41億4150万 | -0.79% | 11.09 | 0.44 |
08/31 | 505 | 507 | 504 | 505 | -0.39% | 7,200 | 41億4972万 | -0.79% | 11.12 | 0.44 |
08/30 | 512 | 514 | 507 | 507 | -0.59% | 12,600 | 41億6616万 | -0.59% | 11.16 | 0.44 |
08/29 | 506 | 511 | 506 | 510 | +0.79% | 11,800 | 41億9081万 | -0.39% | 11.23 | 0.44 |
08/28 | 509 | 511 | 504 | 506 | +0.2% | 13,200 | 41億5794万 | -1.36% | 11.14 | 0.44 |
08/27 | 500 | 508 | 500 | 505 | +1% | 10,600 | 41億4972万 | -1.75% | 11.12 | 0.44 |
08/24 | 496 | 503 | 495 | 500 | +0.4% | 10,300 | 41億864万 | -2.91% | 11.01 | 0.43 |
08/23 | 496 | 502 | 496 | 498 | +0.4% | 8,000 | 40億9220万 | -3.49% | 10.96 | 0.43 |
08/22 | 494 | 498 | 492 | 496 | +1.02% | 6,200 | 40億7577万 | -4.06% | 10.92 | 0.43 |
08/21 | 497 | 501 | 490 | 491 | -1.21% | 13,400 | 40億3468万 | -5.39% | 10.81 | 0.42 |
08/20 | 499 | 503 | 496 | 497 | -0.2% | 8,400 | 40億8398万 | -4.42% | 10.94 | 0.43 |
08/17 | 500 | 507 | 498 | 498 | -0.2% | 10,100 | 40億9220万 | -4.41% | 10.96 | 0.43 |
08/16 | 501 | 504 | 497 | 499 | -1.38% | 20,200 | 41億42万 | -4.22% | 10.98 | 0.43 |
08/15 | 519 | 519 | 505 | 506 | -0.59% | 16,800 | 41億5794万 | -3.07% | 11.14 | 0.44 |
08/14 | 514 | 517 | 506 | 509 | -0.78% | 11,400 | 41億8259万 | -2.49% | 11.2 | 0.44 |
08/13 | 509 | 514 | 503 | 513 | +0.79% | 24,400 | 42億1546万 | -1.91% | 11.29 | 0.44 |
08/10 | 513 | 519 | 508 | 509 | -0.78% | 22,400 | 41億8259万 | -2.68% | 11.2 | 0.44 |
08/09 | 515 | 516 | 511 | 513 | 0% | 15,600 | 42億1546万 | -2.1% | 11.29 | 0.44 |
08/08 | 513 | 515 | 512 | 513 | 0% | 9,800 | 42億1546万 | -2.1% | 11.29 | 0.44 |
08/07 | 511 | 517 | 511 | 513 | 0% | 11,900 | 42億1546万 | -2.29% | 11.29 | 0.44 |
08/06 | 521 | 521 | 512 | 513 | -1.16% | 9,500 | 42億1546万 | -2.47% | 11.29 | 0.44 |
08/03 | 518 | 522 | 515 | 519 | +0.19% | 10,200 | 42億6476万 | -1.7% | 11.42 | 0.45 |
08/02 | 526 | 526 | 516 | 518 | -1.15% | 18,500 | 42億5655万 | -2.08% | 11.4 | 0.45 |
08/01 | 534 | 534 | 524 | 524 | -1.13% | 13,400 | 43億585万 | -1.13% | 11.53 | 0.45 |
07/31 | 535 | 536 | 528 | 530 | -1.12% | 17,300 | 43億5515万 | -0.38% | 11.67 | 0.46 |
07/30 | 533 | 540 | 532 | 536 | +0.56% | 15,500 | 44億446万 | +0.75% | 11.8 | 0.46 |
07/27 | 545 | 547 | 532 | 533 | -3.62% | 25,200 | 43億7981万 | 0% | 11.73 | 0.46 |
07/26 | 526 | 554 | 526 | 553 | +4.93% | 45,000 | 45億4415万 | +3.56% | 12.17 | 0.48 |
07/25 | 527 | 529 | 525 | 527 | 0% | 14,200 | 43億3050万 | -1.31% | 11.6 | 0.46 |
07/24 | 530 | 532 | 527 | 527 | -0.19% | 18,700 | 43億3050万 | -1.5% | 11.6 | 0.46 |
07/23 | 537 | 544 | 527 | 528 | -2.4% | 39,000 | 43億3872万 | -1.49% | 11.62 | 0.46 |
07/20 | 529 | 541 | 529 | 541 | +2.27% | 12,500 | 44億4554万 | +0.74% | 11.91 | 0.47 |
07/19 | 528 | 530 | 528 | 529 | +0.19% | 6,200 | 43億4694万 | -1.67% | 11.64 | 0.46 |
07/18 | 524 | 530 | 524 | 528 | +0.76% | 8,600 | 43億3872万 | -2.22% | 11.62 | 0.46 |
07/17 | 523 | 525 | 521 | 524 | +0.96% | 11,100 | 43億585万 | -3.32% | 11.53 | 0.45 |
07/13 | 514 | 520 | 514 | 519 | +1.17% | 8,700 | 42億6476万 | -4.6% | 11.42 | 0.45 |
07/12 | 521 | 521 | 513 | 513 | -0.97% | 8,700 | 42億1546万 | -5.87% | 11.29 | 0.44 |
07/11 | 511 | 524 | 507 | 518 | +2.17% | 44,000 | 42億5655万 | -5.47% | 11.4 | 0.45 |
07/10 | 518 | 526 | 507 | 507 | -2.69% | 23,200 | 41億6616万 | -7.82% | 11.16 | 0.44 |
07/09 | 524 | 524 | 516 | 521 | -0.57% | 14,100 | 42億8120万 | -5.62% | 11.47 | 0.45 |
07/06 | 521 | 525 | 511 | 524 | +0.77% | 27,500 | 43億585万 | -5.24% | 11.53 | 0.45 |
07/05 | 531 | 532 | 520 | 520 | -2.26% | 23,900 | 42億7298万 | -6.31% | 11.45 | 0.45 |
07/04 | 533 | 534 | 531 | 532 | -0.37% | 13,500 | 43億7159万 | -4.49% | 11.71 | 0.46 |
07/03 | 543 | 546 | 532 | 534 | -1.84% | 20,000 | 43億8802万 | -4.47% | 11.75 | 0.46 |
07/02 | 549 | 552 | 543 | 544 | -0.73% | 11,000 | 44億7020万 | -2.86% | 11.97 | 0.47 |
06/29 | 548 | 551 | 547 | 548 | 0% | 13,100 | 45億306万 | -2.32% | 12.06 | 0.47 |
06/28 | 550 | 552 | 548 | 548 | -0.9% | 8,000 | 45億306万 | -2.49% | 12.06 | 0.47 |
06/27 | 552 | 554 | 551 | 553 | -0.18% | 5,300 | 45億4415万 | -1.95% | 12.17 | 0.48 |
06/26 | 549 | 554 | 546 | 554 | +0.54% | 16,100 | 45億5237万 | -1.95% | 12.19 | 0.48 |
06/25 | 551 | 554 | 547 | 551 | -0.54% | 11,900 | 45億2772万 | -2.65% | 12.13 | 0.48 |
06/22 | 554 | 555 | 551 | 554 | +0.54% | 14,900 | 45億5237万 | -2.29% | 12.19 | 0.48 |
06/21 | 553 | 556 | 551 | 551 | 0% | 10,300 | 45億2772万 | -2.99% | 12.13 | 0.48 |
06/20 | 547 | 555 | 545 | 551 | +1.1% | 13,200 | 45億2772万 | -3.16% | 12.13 | 0.48 |
06/19 | 563 | 563 | 543 | 545 | -2.85% | 29,300 | 44億7841万 | -4.55% | 12 | 0.47 |
06/18 | 567 | 568 | 561 | 561 | -1.06% | 12,900 | 46億989万 | -1.92% | 12.35 | 0.48 |
06/15 | 568 | 573 | 566 | 567 | +0.35% | 16,500 | 46億5919万 | -1.05% | 12.48 | 0.49 |
06/14 | 573 | 577 | 565 | 565 | -1.74% | 27,800 | 46億4276万 | -1.57% | 12.44 | 0.49 |
06/13 | 565 | 575 | 565 | 575 | +1.41% | 22,200 | 47億2493万 | 0% | 12.66 | 0.5 |
06/12 | 566 | 567 | 563 | 567 | -0.18% | 13,200 | 46億5919万 | -1.39% | 12.48 | 0.49 |
06/11 | 567 | 571 | 564 | 568 | +0.35% | 7,800 | 46億6741万 | -1.22% | 12.5 | 0.49 |
06/08 | 563 | 567 | 563 | 566 | -0.35% | 16,500 | 46億5098万 | -1.74% | 12.46 | 0.49 |
06/07 | 566 | 571 | 565 | 568 | +0.53% | 14,400 | 46億6741万 | -1.39% | 12.5 | 0.49 |
06/06 | 554 | 570 | 554 | 565 | +1.62% | 17,800 | 46億4276万 | -1.91% | 12.44 | 0.49 |
06/05 | 566 | 566 | 554 | 556 | -1.77% | 23,400 | 45億6880万 | -3.64% | 12.24 | 0.48 |
06/04 | 566 | 570 | 565 | 566 | +0.35% | 113,200 | 46億5098万 | -1.91% | 12.46 | 0.49 |
06/01 | 565 | 570 | 564 | 564 | -1.23% | 16,900 | 46億3454万 | -2.42% | 12.41 | 0.49 |
05/31 | 571 | 574 | 570 | 571 | 0% | 9,600 | 46億9206万 | -1.21% | 12.57 | 0.49 |
05/30 | 568 | 573 | 562 | 571 | -0.52% | 36,500 | 46億9206万 | -1.21% | 12.57 | 0.49 |
05/29 | 573 | 575 | 570 | 574 | -0.35% | 24,000 | 47億1671万 | -0.69% | 12.63 | 0.5 |
05/28 | 574 | 576 | 571 | 576 | +0.35% | 7,600 | 47億3315万 | -0.52% | 12.68 | 0.5 |
05/25 | 576 | 579 | 573 | 574 | -0.35% | 8,800 | 47億1671万 | -0.69% | 12.63 | 0.5 |
05/24 | 580 | 580 | 575 | 576 | -0.86% | 12,400 | 47億3315万 | -0.35% | 12.68 | 0.5 |
05/23 | 583 | 585 | 580 | 581 | -0.34% | 19,100 | 47億7424万 | +0.52% | 12.79 | 0.5 |
05/22 | 588 | 588 | 581 | 583 | -0.17% | 7,700 | 47億9067万 | +0.87% | 12.83 | 0.5 |
05/21 | 583 | 586 | 583 | 584 | +0.17% | 7,700 | 47億9889万 | +1.04% | 12.85 | 0.5 |
05/18 | 576 | 586 | 576 | 583 | +0.52% | 10,700 | 47億9067万 | +1.04% | 12.83 | 0.5 |
05/17 | 580 | 583 | 570 | 580 | 0% | 30,100 | 47億6602万 | +0.52% | 12.77 | 0.5 |
05/16 | 576 | 581 | 576 | 580 | +0.87% | 8,800 | 47億6602万 | +0.69% | 12.77 | 0.5 |
05/15 | 592 | 593 | 571 | 575 | -2.21% | 46,800 | 47億2493万 | -0.17% | 12.66 | 0.5 |
05/14 | 581 | 589 | 581 | 588 | +0.34% | 15,700 | 48億3176万 | +2.08% | 12.94 | 0.51 |
05/11 | 584 | 587 | 581 | 586 | 0% | 15,600 | 48億1532万 | +1.91% | 12.9 | 0.51 |
05/10 | 589 | 589 | 582 | 586 | -0.34% | 15,200 | 48億1532万 | +2.09% | 12.9 | 0.51 |
05/09 | 580 | 589 | 577 | 588 | +1.73% | 36,000 | 48億3176万 | +2.62% | 12.94 | 0.51 |
05/08 | 576 | 579 | 574 | 578 | +0.87% | 10,100 | 47億4958万 | +1.05% | 12.72 | 0.5 |
05/07 | 574 | 575 | 571 | 573 | -0.35% | 12,300 | 47億850万 | +0.17% | 12.61 | 0.49 |
05/02 | 573 | 576 | 572 | 575 | +0.35% | 10,000 | 47億2493万 | +0.52% | 12.66 | 0.5 |
05/01 | 568 | 575 | 568 | 573 | 0% | 21,400 | 47億850万 | +0.35% | 12.61 | 0.49 |
04/27 | 577 | 577 | 571 | 573 | -0.69% | 13,500 | 47億850万 | +0.35% | 12.61 | 0.49 |
04/26 | 576 | 578 | 575 | 577 | +0.52% | 11,800 | 47億4137万 | +1.05% | 12.7 | 0.5 |
04/25 | 574 | 577 | 573 | 574 | -0.86% | 9,600 | 47億1671万 | +0.53% | 12.63 | 0.5 |