株価チャート
2018/05/25~2018/10/17
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 |
10/17 | 520 | 520 | 505 | 508 | +0.79% | 17,200 | 130億3395万 | -7.13% | 14.02 | 0.53 |
10/16 | 502 | 512 | 502 | 504 | +0.4% | 14,000 | 129億3132万 | -8.2% | 13.91 | 0.52 |
10/15 | 515 | 516 | 502 | 502 | -2.52% | 19,900 | 128億8001万 | -8.73% | 13.85 | 0.52 |
10/12 | 515 | 521 | 510 | 515 | -0.58% | 24,200 | 132億1356万 | -6.7% | 14.21 | 0.53 |
10/11 | 530 | 530 | 515 | 518 | -4.07% | 28,300 | 132億9053万 | -6.5% | 14.3 | 0.54 |
10/10 | 550 | 550 | 540 | 540 | -1.1% | 12,100 | 138億5499万 | -2.88% | 14.9 | 0.56 |
10/09 | 552 | 553 | 540 | 546 | -0.91% | 18,800 | 140億894万 | -1.97% | 15.07 | 0.57 |
10/05 | 556 | 558 | 551 | 551 | -1.43% | 15,300 | 141億3722万 | -1.25% | 15.21 | 0.57 |
10/04 | 565 | 566 | 557 | 559 | -0.89% | 20,200 | 143億4248万 | 0% | 15.43 | 0.58 |
10/03 | 571 | 571 | 564 | 564 | -0.35% | 7,200 | 144億7077万 | +0.89% | 15.57 | 0.59 |
10/02 | 575 | 575 | 563 | 566 | -0.7% | 9,100 | 145億2208万 | +1.25% | 15.62 | 0.59 |
10/01 | 572 | 581 | 567 | 570 | -2.06% | 8,500 | 146億2471万 | +2.15% | 15.73 | 0.59 |
09/28 | 586 | 586 | 580 | 582 | -0.34% | 5,900 | 149億3260万 | +4.49% | 16.06 | 0.6 |
09/27 | 590 | 590 | 580 | 584 | +0.52% | 17,400 | 149億8392万 | +5.42% | 16.12 | 0.61 |
09/26 | 578 | 584 | 578 | 581 | +0.52% | 17,200 | 149億694万 | +5.25% | 16.03 | 0.6 |
09/25 | 562 | 578 | 558 | 578 | +3.77% | 20,800 | 148億2997万 | +4.9% | 15.95 | 0.6 |
09/21 | 551 | 563 | 551 | 557 | +0.72% | 13,800 | 142億9117万 | +1.46% | 15.37 | 0.58 |
09/20 | 558 | 558 | 546 | 553 | -0.18% | 10,800 | 141億8854万 | +0.91% | 15.26 | 0.57 |
09/19 | 550 | 555 | 548 | 554 | +1.47% | 11,500 | 142億1419万 | +1.28% | 15.29 | 0.58 |
09/18 | 540 | 549 | 539 | 546 | +2.25% | 10,300 | 140億894万 | 0% | 15.07 | 0.57 |
09/14 | 533 | 537 | 533 | 534 | -0.37% | 15,700 | 137億105万 | -2.2% | 14.74 | 0.55 |
09/13 | 538 | 542 | 535 | 536 | 0% | 11,600 | 137億5236万 | -1.83% | 14.79 | 0.56 |
09/12 | 552 | 552 | 536 | 536 | -2.37% | 9,500 | 137億5236万 | -2.01% | 14.79 | 0.56 |
09/11 | 545 | 549 | 542 | 549 | +0.18% | 6,100 | 140億8591万 | +0.18% | 15.15 | 0.57 |
09/10 | 542 | 549 | 542 | 548 | +0.55% | 7,900 | 140億6025万 | 0% | 15.12 | 0.57 |
09/07 | 546 | 550 | 542 | 545 | -0.18% | 5,200 | 139億8328万 | -0.73% | 15.04 | 0.57 |
09/06 | 548 | 549 | 546 | 546 | -1.09% | 4,500 | 140億894万 | -0.55% | 15.07 | 0.57 |
09/05 | 553 | 555 | 551 | 552 | -0.9% | 6,900 | 141億6288万 | +0.36% | 15.23 | 0.57 |
09/04 | 555 | 560 | 547 | 557 | +0.36% | 5,200 | 142億9117万 | +1.09% | 15.37 | 0.58 |
09/03 | 570 | 570 | 551 | 555 | -3.31% | 9,000 | 142億3985万 | +0.73% | 15.32 | 0.58 |
08/31 | 572 | 577 | 569 | 574 | -0.17% | 11,000 | 147億2734万 | +3.99% | 15.84 | 0.6 |
08/30 | 572 | 575 | 569 | 575 | +0.52% | 5,200 | 147億5300万 | +4.17% | 15.87 | 0.6 |
08/29 | 568 | 574 | 565 | 572 | +0.7% | 9,400 | 146億7603万 | +3.62% | 15.79 | 0.59 |
08/28 | 570 | 571 | 566 | 568 | +1.43% | 11,200 | 145億7340万 | +2.71% | 15.68 | 0.59 |
08/27 | 539 | 563 | 539 | 560 | +4.28% | 15,900 | 143億6814万 | +1.08% | 15.45 | 0.58 |
08/24 | 538 | 540 | 535 | 537 | +0.37% | 7,500 | 137億7802万 | -3.24% | 14.82 | 0.56 |
08/23 | 527 | 537 | 527 | 535 | +1.52% | 11,200 | 137億2670万 | -3.78% | 14.76 | 0.56 |
08/22 | 536 | 536 | 526 | 527 | -1.68% | 12,300 | 135億2144万 | -5.56% | 14.54 | 0.55 |
08/21 | 531 | 540 | 531 | 536 | -0.19% | 11,000 | 137億5236万 | -4.11% | 14.79 | 0.56 |
08/20 | 525 | 539 | 525 | 537 | +1.32% | 10,900 | 137億7802万 | -4.11% | 14.82 | 0.56 |
08/17 | 528 | 532 | 525 | 530 | +0.38% | 4,300 | 135億9842万 | -5.53% | 14.63 | 0.55 |
08/16 | 530 | 530 | 526 | 528 | -0.56% | 8,300 | 135億4710万 | -6.05% | 14.57 | 0.55 |
08/15 | 537 | 539 | 531 | 531 | -1.3% | 5,300 | 136億2407万 | -5.85% | 14.65 | 0.55 |
08/14 | 540 | 544 | 538 | 538 | 0% | 5,800 | 138億368万 | -4.78% | 14.85 | 0.56 |
08/13 | 547 | 547 | 538 | 538 | -1.82% | 8,100 | 138億368万 | -5.11% | 14.85 | 0.56 |
08/10 | 550 | 553 | 548 | 548 | -0.54% | 5,600 | 140億6025万 | -3.69% | 15.12 | 0.57 |
08/09 | 557 | 557 | 551 | 551 | -1.43% | 12,500 | 141億3722万 | -3.33% | 15.21 | 0.57 |
08/08 | 556 | 561 | 556 | 559 | 0% | 5,600 | 143億4248万 | -2.1% | 15.43 | 0.58 |
08/07 | 556 | 559 | 556 | 559 | +0.54% | 2,000 | 143億4248万 | -2.27% | 15.43 | 0.58 |
08/06 | 556 | 558 | 556 | 556 | -0.36% | 27,700 | 142億6551万 | -2.97% | 15.34 | 0.58 |
08/03 | 563 | 566 | 558 | 558 | -1.24% | 9,100 | 143億1682万 | -2.96% | 15.4 | 0.58 |
08/02 | 572 | 572 | 565 | 565 | -0.88% | 6,100 | 144億9643万 | -2.08% | 15.59 | 0.59 |
08/01 | 571 | 572 | 568 | 570 | -0.52% | 13,300 | 146億2471万 | -1.38% | 15.73 | 0.59 |
07/31 | 569 | 575 | 569 | 573 | -0.17% | 8,800 | 147億169万 | -1.04% | 15.81 | 0.59 |
07/30 | 570 | 575 | 568 | 574 | +0.17% | 16,600 | 147億2734万 | -1.03% | 15.84 | 0.6 |
07/27 | 569 | 580 | 565 | 573 | -2.22% | 28,100 | 147億169万 | -1.38% | 15.81 | 0.59 |
07/26 | 585 | 590 | 584 | 586 | -0.51% | 11,700 | 150億3523万 | +0.69% | 16.17 | 0.61 |
07/25 | 590 | 592 | 582 | 589 | -0.17% | 16,500 | 151億1220万 | +1.2% | 16.26 | 0.61 |
07/24 | 582 | 593 | 582 | 590 | +1.55% | 6,100 | 151億3786万 | +1.37% | 16.28 | 0.61 |
07/23 | 579 | 583 | 575 | 581 | +1.22% | 5,000 | 149億694万 | -0.17% | 16.03 | 0.6 |
07/20 | 573 | 574 | 570 | 574 | +0.17% | 5,700 | 147億2734万 | -1.54% | 15.84 | 0.6 |
07/19 | 571 | 573 | 570 | 573 | +0.7% | 2,100 | 147億169万 | -1.88% | 15.81 | 0.59 |
07/18 | 565 | 569 | 563 | 569 | +1.79% | 3,500 | 145億9906万 | -2.74% | 15.7 | 0.59 |
07/17 | 556 | 564 | 556 | 559 | +0.54% | 7,600 | 143億4248万 | -4.77% | 15.43 | 0.58 |
07/13 | 556 | 561 | 553 | 556 | -0.54% | 12,900 | 142億6551万 | -5.6% | 15.34 | 0.58 |
07/12 | 567 | 570 | 559 | 559 | -1.41% | 8,400 | 143億4248万 | -5.41% | 15.43 | 0.58 |
07/11 | 572 | 575 | 560 | 567 | -0.53% | 10,300 | 145億4774万 | -4.38% | 15.65 | 0.59 |
07/10 | 582 | 582 | 570 | 570 | -1.21% | 13,500 | 146億2471万 | -4.04% | 15.73 | 0.59 |
07/09 | 581 | 584 | 576 | 577 | -0.52% | 6,200 | 148億431万 | -3.03% | 15.92 | 0.6 |
07/06 | 581 | 585 | 580 | 580 | -0.17% | 10,200 | 148億8129万 | -2.68% | 16.01 | 0.6 |
07/05 | 586 | 588 | 581 | 581 | -0.51% | 10,700 | 149億694万 | -2.68% | 16.03 | 0.6 |
07/04 | 582 | 587 | 582 | 584 | 0% | 4,700 | 149億8392万 | -2.34% | 16.12 | 0.61 |
07/03 | 589 | 593 | 584 | 584 | -0.85% | 11,900 | 149億8392万 | -2.34% | 16.12 | 0.61 |
07/02 | 600 | 600 | 588 | 589 | -0.67% | 11,000 | 151億1220万 | -1.51% | 16.26 | 0.61 |
06/29 | 602 | 602 | 591 | 593 | -1.17% | 13,600 | 152億1483万 | -1% | 16.37 | 0.62 |
06/28 | 603 | 603 | 596 | 600 | -0.17% | 9,400 | 153億9444万 | +0.33% | 16.56 | 0.62 |
06/27 | 600 | 602 | 598 | 601 | 0% | 9,300 | 154億2009万 | +0.5% | 16.59 | 0.62 |
06/26 | 593 | 608 | 593 | 601 | +0.17% | 16,700 | 154億2009万 | +0.33% | 16.59 | 0.62 |
06/25 | 596 | 600 | 593 | 600 | +0.67% | 17,300 | 153億9444万 | +0.17% | 16.56 | 0.62 |
06/22 | 591 | 597 | 591 | 596 | +0.85% | 13,100 | 152億9181万 | -0.5% | 16.45 | 0.62 |
06/21 | 597 | 600 | 589 | 591 | -1.01% | 9,900 | 151億6352万 | -1.5% | 16.31 | 0.61 |
06/20 | 591 | 598 | 588 | 597 | +1.36% | 10,800 | 153億1746万 | -0.5% | 16.48 | 0.62 |
06/19 | 592 | 596 | 589 | 589 | -0.34% | 7,000 | 151億1220万 | -2% | 16.26 | 0.61 |
06/18 | 595 | 619 | 588 | 591 | -0.34% | 26,900 | 151億6352万 | -1.83% | 16.31 | 0.61 |
06/15 | 596 | 598 | 593 | 593 | -0.5% | 3,100 | 152億1483万 | -1.66% | 16.37 | 0.62 |
06/14 | 602 | 603 | 595 | 596 | -1.49% | 8,600 | 152億9181万 | -1.16% | 16.45 | 0.62 |
06/13 | 606 | 612 | 604 | 605 | -1.31% | 7,200 | 155億2272万 | +0.33% | 16.7 | 0.63 |
06/12 | 616 | 616 | 608 | 613 | +0.33% | 8,800 | 157億2798万 | +1.83% | 16.92 | 0.64 |
06/11 | 611 | 616 | 607 | 611 | 0% | 10,700 | 156億7667万 | +1.5% | 16.86 | 0.63 |
06/08 | 598 | 614 | 598 | 611 | +1.5% | 24,800 | 156億7667万 | +1.66% | 16.86 | 0.63 |
06/07 | 593 | 602 | 593 | 602 | +1.52% | 10,300 | 154億4575万 | +0.5% | 16.61 | 0.62 |
06/06 | 600 | 600 | 590 | 593 | -1.5% | 10,000 | 152億1483万 | -0.84% | 16.37 | 0.62 |
06/05 | 603 | 603 | 593 | 602 | +0.33% | 11,400 | 154億4575万 | +0.84% | 16.61 | 0.62 |
06/04 | 599 | 609 | 591 | 600 | 0% | 17,100 | 153億9444万 | +0.17% | 16.56 | 0.62 |
06/01 | 591 | 609 | 591 | 600 | +0.67% | 17,600 | 153億9444万 | -0.17% | 16.56 | 0.62 |
05/31 | 600 | 600 | 592 | 596 | -0.83% | 7,700 | 152億9181万 | -1.16% | 16.45 | 0.62 |
05/30 | 584 | 603 | 584 | 601 | +1.86% | 20,900 | 154億2009万 | -0.66% | 16.59 | 0.62 |
05/29 | 592 | 594 | 587 | 590 | -0.17% | 6,600 | 151億3786万 | -2.8% | 16.28 | 0.61 |
05/28 | 591 | 591 | 588 | 591 | +0.51% | 6,600 | 151億6352万 | -2.96% | 16.31 | 0.61 |
05/25 | 604 | 605 | 586 | 588 | -2.65% | 24,100 | 150億8655万 | -3.76% | 16.23 | 0.61 |