8013 ナイガイ

株価チャート

2018/12/18

2018/07/26～2018/12/18

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
12/18	530	530	521	522	-1.69%	34,800	42億8942万	+3.16%	11.49	0.45
12/17	533	534	521	531	-0.56%	42,100	43億6337万	+5.15%	11.69	0.46
12/14	541	548	531	534	-2.38%	49,200	43億8802万	+6.16%	11.75	0.46
12/13	545	548	540	547	+0.37%	31,600	44億9485万	+8.96%	12.04	0.47
12/12	535	545	535	545	+1.11%	36,800	44億7841万	+9%	12	0.47
12/11	541	543	536	539	-0.37%	38,100	44億2911万	+8.45%	11.86	0.47
12/10	545	550	537	541	-4.25%	51,700	44億4554万	+9.07%	11.91	0.47
12/07	537	570	532	565	+5.21%	124,000	46億4276万	+14.37%	12.44	0.49
12/06	506	553	504	537	+5.29%	238,100	44億1267万	+9.37%	11.82	0.46
12/05	483	510	482	510	+5.37%	40,900	41億9081万	+4.08%	11.23	0.44
12/04	487	488	483	484	-0.62%	14,200	39億7716万	-1.02%	10.65	0.42
12/03	495	497	481	487	-1.62%	22,800	40億181万	-0.41%	10.72	0.42
11/30	487	495	486	495	+1.43%	13,700	40億6755万	+1.23%	10.9	0.43
11/29	485	488	481	488	+0.21%	132,600	40億1003万	-0.41%	10.74	0.42
11/28	480	487	480	487	+1.46%	13,500	40億181万	-0.81%	10.72	0.42
11/27	483	485	479	480	-0.21%	19,500	39億4429万	-2.44%	10.57	0.41
11/26	485	485	481	481	-0.82%	8,100	39億5251万	-2.43%	10.59	0.42
11/22	483	486	480	485	+1.04%	10,700	39億8538万	-1.82%	10.68	0.42
11/21	480	483	479	480	-0.62%	8,500	39億4429万	-3.03%	10.57	0.41
11/20	481	484	481	483	+0.21%	5,500	39億6894万	-2.62%	10.63	0.42
11/19	482	487	482	482	-0.41%	9,100	39億6072万	-3.02%	10.61	0.42
11/16	491	492	482	484	-1.43%	11,900	39億7716万	-2.62%	10.65	0.42
11/15	487	491	486	491	+0.82%	10,500	40億3468万	-1.41%	10.81	0.42
11/14	491	492	484	487	-0.81%	9,700	40億181万	-2.4%	10.72	0.42
11/13	491	493	485	491	-0.2%	15,700	40億3468万	-1.8%	10.81	0.42
11/12	492	495	492	492	0%	3,000	40億4290万	-1.8%	10.83	0.43
11/09	492	494	492	492	+0.2%	5,900	40億4290万	-1.99%	10.83	0.43
11/08	497	497	489	491	-0.2%	12,000	40億3468万	-2.39%	10.81	0.42
11/07	493	496	491	492	-0.2%	9,800	40億4290万	-2.19%	10.83	0.43
11/06	501	501	492	493	-0.4%	6,600	40億5111万	-2.18%	10.85	0.43
11/05	495	501	494	495	0%	8,500	40億6755万	-1.98%	10.9	0.43
11/02	495	498	492	495	-0.6%	11,500	40億6755万	-2.17%	10.9	0.43
11/01	498	500	493	498	+0.2%	13,900	40億9220万	-1.78%	10.96	0.43
10/31	492	500	487	497	+0.4%	17,100	40億8398万	-2.17%	10.94	0.43
10/30	491	495	477	495	+0.81%	63,700	40億6755万	-2.75%	10.9	0.43
10/29	492	500	491	491	+0.2%	12,200	40億3468万	-3.73%	10.81	0.42
10/26	502	504	490	490	-2%	15,500	40億2646万	-3.92%	10.79	0.42
10/25	513	513	498	500	-2.72%	25,200	41億864万	-2.15%	11.01	0.43
10/24	513	516	513	514	0%	20,300	42億2368万	+0.39%	11.31	0.44
10/23	512	514	509	514	+0.78%	23,700	42億2368万	+0.59%	11.31	0.44
10/22	507	511	503	510	+0.99%	7,500	41億9081万	-0.2%	11.23	0.44
10/19	502	507	502	505	-0.39%	9,300	41億4972万	-1.17%	11.12	0.44
10/18	505	509	505	507	+0.4%	9,000	41億6616万	-0.78%	11.16	0.44
10/17	507	508	503	505	+0.6%	7,700	41億4972万	-1.37%	11.12	0.44
10/16	506	506	501	502	-0.79%	9,900	41億2507万	-1.95%	11.05	0.43
10/15	515	516	506	506	-0.2%	21,400	41億5794万	-1.17%	11.14	0.44
10/12	502	510	502	507	+0.8%	12,200	41億6616万	-0.98%	11.16	0.44
10/11	503	512	500	503	-1.57%	21,900	41億3329万	-1.57%	11.07	0.43
10/10	511	515	511	511	0%	8,900	41億9903万	0%	11.25	0.44
10/09	515	518	511	511	-0.97%	11,800	41億9903万	0%	11.25	0.44
10/05	517	518	515	516	+0.19%	15,400	42億4011万	+0.98%	11.36	0.45
10/04	515	517	514	515	+0.59%	7,400	42億3189万	+0.78%	11.34	0.44
10/03	513	517	512	512	0%	9,900	42億724万	+0.39%	11.27	0.44
10/02	515	518	511	512	-0.58%	20,200	42億724万	+0.39%	11.27	0.44
10/01	521	521	514	515	-0.58%	12,500	42億3189万	+0.98%	11.34	0.44
09/28	518	521	517	518	0%	13,800	42億5655万	+1.77%	11.4	0.45
09/27	522	524	517	518	-0.77%	21,200	42億5655万	+1.97%	11.4	0.45
09/26	518	524	517	522	-0.38%	11,300	42億8942万	+2.96%	11.49	0.45
09/25	514	524	514	524	+1.95%	28,200	43億585万	+3.56%	11.53	0.45
09/21	514	516	512	514	+0.78%	20,900	42億2368万	+1.78%	11.31	0.44
09/20	512	512	504	510	+0.39%	10,900	41億9081万	+1.19%	11.23	0.44
09/19	515	515	507	508	-0.78%	18,800	41億7437万	+0.79%	11.18	0.44
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

8013 ナイガイ

株価チャート

2018/07/26～2018/12/18

株価推移

開示資料

決算

株式

チャート