株価チャート
2018/05/09~2018/09/28
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 |
09/28 | 898 | 898 | 883 | 883 | -0.56% | 35,300 | 83億1432万 | -2% | 7.42 | 0.61 |
09/27 | 920 | 920 | 883 | 888 | -2.2% | 69,400 | 83億6140万 | -1.33% | 7.46 | 0.62 |
09/26 | 902 | 921 | 896 | 908 | -1.63% | 55,400 | 85億4972万 | +1.34% | 7.63 | 0.63 |
09/25 | 930 | 936 | 917 | 923 | -0.75% | 122,700 | 86億9096万 | +3.48% | 7.75 | 0.64 |
09/21 | 928 | 936 | 921 | 930 | +0.54% | 50,100 | 87億5688万 | +4.73% | 7.81 | 0.65 |
09/20 | 945 | 945 | 921 | 925 | -1.49% | 54,400 | 87億980万 | +4.64% | 7.77 | 0.64 |
09/19 | 947 | 964 | 939 | 939 | +0.32% | 72,700 | 88億4162万 | +6.58% | 7.89 | 0.65 |
09/18 | 920 | 939 | 918 | 936 | +1.19% | 60,500 | 88億1337万 | +6.61% | 7.86 | 0.65 |
09/14 | 925 | 944 | 914 | 925 | +1.31% | 87,000 | 87億980万 | +5.71% | 7.77 | 0.64 |
09/13 | 913 | 923 | 906 | 913 | +0.55% | 53,000 | 85億9680万 | +4.58% | 7.67 | 0.63 |
09/12 | 919 | 919 | 899 | 908 | -1.09% | 42,100 | 85億4972万 | +4.13% | 7.63 | 0.63 |
09/11 | 919 | 924 | 911 | 918 | +1.1% | 43,300 | 86億4388万 | +5.15% | 7.71 | 0.64 |
09/10 | 910 | 917 | 887 | 908 | -0.22% | 53,700 | 85億4972万 | +4.13% | 7.63 | 0.63 |
09/07 | 919 | 925 | 907 | 910 | -1.52% | 63,100 | 85億6856万 | +4.6% | 7.65 | 0.63 |
09/06 | 918 | 927 | 906 | 924 | +0.65% | 53,200 | 87億38万 | +6.33% | 7.76 | 0.64 |
09/05 | 929 | 936 | 911 | 918 | -0.86% | 125,900 | 86億4388万 | +5.88% | 7.71 | 0.64 |
09/04 | 933 | 933 | 891 | 926 | +6.07% | 325,700 | 87億1921万 | +6.93% | 7.78 | 0.64 |
09/03 | 914 | 924 | 872 | 873 | -4.28% | 43,200 | 82億2016万 | +0.92% | 7.33 | 0.61 |
08/31 | 895 | 915 | 889 | 912 | +1.56% | 29,300 | 85億8739万 | +5.31% | 7.66 | 0.63 |
08/30 | 871 | 898 | 870 | 898 | +5.15% | 41,400 | 84億5556万 | +3.82% | 7.54 | 0.62 |
08/29 | 851 | 854 | 842 | 854 | +0.35% | 23,600 | 80億4126万 | -1.16% | 7.17 | 0.59 |
08/28 | 855 | 874 | 847 | 851 | +0.71% | 28,900 | 80億1301万 | -1.62% | 7.15 | 0.59 |
08/27 | 848 | 856 | 845 | 845 | -0.35% | 40,100 | 79億5652万 | -2.42% | 7.1 | 0.59 |
08/24 | 853 | 855 | 841 | 848 | -0.7% | 25,200 | 79億8476万 | -2.19% | 7.12 | 0.59 |
08/23 | 862 | 863 | 852 | 854 | -0.93% | 18,400 | 80億4126万 | -1.61% | 7.17 | 0.59 |
08/22 | 847 | 867 | 836 | 862 | +8.29% | 95,200 | 81億1659万 | -0.81% | 7.24 | 0.6 |
08/21 | 808 | 808 | 794 | 796 | -1.49% | 26,700 | 74億9513万 | -8.51% | 6.69 | 0.55 |
08/20 | 825 | 826 | 802 | 808 | -1.94% | 26,300 | 76億812万 | -7.45% | 6.79 | 0.56 |
08/17 | 825 | 829 | 821 | 824 | 0% | 16,700 | 77億5878万 | -5.94% | 6.92 | 0.57 |
08/16 | 850 | 851 | 822 | 824 | -3.63% | 35,900 | 77億5878万 | -6.26% | 6.92 | 0.57 |
08/15 | 872 | 872 | 847 | 855 | -0.7% | 18,400 | 80億5068万 | -2.95% | 7.18 | 0.59 |
08/14 | 875 | 875 | 856 | 861 | +1.18% | 14,200 | 81億717万 | -2.38% | 7.23 | 0.6 |
08/13 | 884 | 887 | 847 | 851 | -3.84% | 44,500 | 80億1301万 | -3.73% | 7.15 | 0.59 |
08/10 | 909 | 909 | 880 | 885 | -1.23% | 34,900 | 83億3316万 | +0.11% | 7.44 | 0.62 |
08/09 | 938 | 946 | 891 | 896 | -2.5% | 120,400 | 84億3673万 | +1.59% | 7.53 | 0.62 |
08/08 | 890 | 922 | 885 | 919 | +2.45% | 47,800 | 86億5330万 | +4.55% | 7.72 | 0.64 |
08/07 | 861 | 897 | 854 | 897 | +4.3% | 27,400 | 84億4615万 | +2.4% | 7.54 | 0.62 |
08/06 | 880 | 880 | 860 | 860 | -2.05% | 11,300 | 80億9776万 | -1.6% | 7.23 | 0.6 |
08/03 | 881 | 889 | 878 | 878 | -0.9% | 10,800 | 82億6724万 | +0.46% | 7.38 | 0.61 |
08/02 | 896 | 898 | 881 | 886 | -1.12% | 16,400 | 83億4257万 | +1.37% | 7.44 | 0.62 |
08/01 | 884 | 905 | 881 | 896 | +1.36% | 17,200 | 84億3673万 | +2.52% | 7.53 | 0.62 |
07/31 | 896 | 896 | 876 | 884 | -1.34% | 16,500 | 83億2374万 | +1.14% | 7.43 | 0.61 |
07/30 | 884 | 903 | 872 | 896 | +1.24% | 20,200 | 84億3673万 | +2.63% | 7.53 | 0.62 |
07/27 | 884 | 885 | 869 | 885 | -0.34% | 20,700 | 83億3316万 | +1.37% | 7.44 | 0.62 |
07/26 | 897 | 897 | 880 | 888 | +0.34% | 13,300 | 83億6140万 | +1.6% | 7.46 | 0.62 |
07/25 | 880 | 886 | 877 | 885 | +0.91% | 9,100 | 83億3316万 | +1.14% | 7.44 | 0.62 |
07/24 | 853 | 885 | 853 | 877 | +2.33% | 19,000 | 82億5783万 | +0.11% | 7.37 | 0.61 |
07/23 | 863 | 864 | 852 | 857 | -0.92% | 10,100 | 80億6951万 | -2.39% | 7.2 | 0.6 |
07/20 | 878 | 878 | 858 | 865 | -1.48% | 19,400 | 81億4484万 | -1.93% | 7.27 | 0.6 |
07/19 | 897 | 897 | 877 | 878 | -2.12% | 11,400 | 82億6724万 | -0.79% | 7.38 | 0.61 |
07/18 | 878 | 900 | 878 | 897 | +2.63% | 15,500 | 84億4615万 | +0.9% | 7.54 | 0.62 |
07/17 | 888 | 890 | 874 | 874 | -0.68% | 11,000 | 82億2958万 | -1.8% | 7.34 | 0.61 |
07/13 | 901 | 901 | 872 | 880 | -1.01% | 17,000 | 82億8608万 | -1.46% | 7.39 | 0.61 |
07/12 | 878 | 920 | 878 | 889 | +0.23% | 71,100 | 83億7082万 | -0.67% | 7.47 | 0.62 |
07/11 | 876 | 917 | 876 | 887 | +1.49% | 54,700 | 83億5199万 | -1.11% | 7.45 | 0.62 |
07/10 | 930 | 930 | 874 | 874 | -4.9% | 45,400 | 82億2958万 | -2.78% | 7.34 | 0.61 |
07/09 | 878 | 937 | 861 | 919 | +8.37% | 96,200 | 86億5330万 | +2% | 7.72 | 0.64 |
07/06 | 827 | 848 | 820 | 848 | +2.54% | 19,500 | 79億8476万 | -5.88% | 7.12 | 0.59 |
07/05 | 827 | 831 | 808 | 827 | -0.36% | 38,600 | 77億8703万 | -8.62% | 6.95 | 0.57 |
07/04 | 830 | 834 | 822 | 830 | -0.6% | 12,800 | 78億1528万 | -8.69% | 6.97 | 0.58 |
07/03 | 843 | 862 | 828 | 835 | -1.42% | 58,900 | 78億6236万 | -8.34% | 7.02 | 0.58 |
07/02 | 872 | 872 | 845 | 847 | -2.98% | 27,000 | 79億7535万 | -7.33% | 7.12 | 0.59 |
06/29 | 877 | 877 | 860 | 873 | +0.11% | 12,900 | 82億2016万 | -4.8% | 7.33 | 0.61 |
06/28 | 893 | 893 | 858 | 872 | -1.47% | 19,700 | 82億1075万 | -5.11% | 7.33 | 0.61 |
06/27 | 902 | 903 | 872 | 885 | -2.75% | 22,500 | 83億3316万 | -4.01% | 7.44 | 0.62 |
06/26 | 835 | 915 | 835 | 910 | +7.18% | 57,500 | 85億6856万 | -1.52% | 7.65 | 0.63 |
06/25 | 885 | 887 | 848 | 849 | -4.82% | 24,900 | 79億9418万 | -8.02% | 7.13 | 0.59 |
06/22 | 895 | 895 | 882 | 892 | -1.65% | 22,100 | 83億9907万 | -3.67% | 7.49 | 0.62 |
06/21 | 915 | 915 | 889 | 907 | -0.87% | 24,700 | 85億4031万 | -2.05% | 7.62 | 0.63 |
06/20 | 894 | 916 | 867 | 915 | +1.33% | 50,200 | 86億1564万 | -1.19% | 7.69 | 0.64 |
06/19 | 933 | 935 | 894 | 903 | -3.83% | 35,500 | 85億264万 | -2.17% | 7.59 | 0.63 |
06/18 | 955 | 955 | 929 | 939 | -1.37% | 19,100 | 88億4162万 | +1.84% | 7.89 | 0.65 |
06/15 | 955 | 958 | 942 | 952 | -0.1% | 25,200 | 89億6403万 | +3.7% | 8 | 0.66 |
06/14 | 945 | 955 | 942 | 953 | -0.73% | 28,600 | 89億7344万 | +4.5% | 8.01 | 0.66 |
06/13 | 944 | 960 | 940 | 960 | +1.91% | 49,200 | 90億3936万 | +6.08% | 8.07 | 0.67 |
06/12 | 958 | 958 | 939 | 942 | -0.42% | 10,300 | 88億6987万 | +4.9% | 7.91 | 0.65 |
06/11 | 934 | 954 | 932 | 946 | +2.16% | 70,600 | 89億753万 | +6.05% | 7.95 | 0.66 |
06/08 | 942 | 944 | 923 | 926 | -1.7% | 28,800 | 87億1921万 | +4.63% | 7.78 | 0.64 |
06/07 | 935 | 945 | 924 | 942 | +0.21% | 31,100 | 88億6987万 | +7.17% | 7.91 | 0.65 |
06/06 | 904 | 940 | 902 | 940 | +3.18% | 48,000 | 88億5104万 | +7.8% | 7.9 | 0.65 |
06/05 | 926 | 926 | 907 | 911 | -0.87% | 16,300 | 85億7797万 | +5.44% | 7.65 | 0.63 |
06/04 | 945 | 945 | 917 | 919 | -2.13% | 47,400 | 86億5330万 | +7.11% | 7.72 | 0.64 |
06/01 | 924 | 945 | 904 | 939 | +1.08% | 60,000 | 88億4162万 | +10.21% | 7.89 | 0.65 |
05/31 | 910 | 932 | 905 | 929 | +3.34% | 61,800 | 87億4746万 | +9.94% | 7.81 | 0.65 |
05/30 | 889 | 914 | 876 | 899 | +0.45% | 56,400 | 84億6498万 | +7.15% | 7.55 | 0.62 |
05/29 | 926 | 926 | 891 | 895 | -3.35% | 34,300 | 84億2732万 | +7.44% | 7.52 | 0.62 |
05/28 | 928 | 938 | 919 | 926 | +0.65% | 22,000 | 87億1921万 | +11.84% | 7.78 | 0.64 |
05/25 | 929 | 938 | 912 | 920 | -2.23% | 40,100 | 86億6272万 | +12.06% | 7.73 | 0.64 |
05/24 | 945 | 945 | 907 | 941 | -0.11% | 107,300 | 88億6045万 | +15.46% | 7.91 | 0.65 |
05/23 | 948 | 986 | 936 | 942 | +5.49% | 418,700 | 88億6987万 | +16.73% | 7.91 | 0.65 |
05/22 | 909 | 909 | 889 | 893 | -1.65% | 30,300 | 84億848万 | +11.63% | 7.5 | 0.62 |
05/21 | 905 | 908 | 901 | 908 | +0.33% | 30,000 | 85億4972万 | +14.36% | 7.63 | 0.63 |
05/18 | 899 | 906 | 885 | 905 | +1.12% | 37,300 | 85億2148万 | +14.85% | 7.6 | 0.63 |
05/17 | 860 | 895 | 859 | 895 | +4.31% | 59,500 | 84億2732万 | +14.3% | 7.52 | 0.62 |
05/16 | 865 | 866 | 852 | 858 | -0.81% | 56,900 | 80億7892万 | +10.14% | 7.21 | 0.6 |
05/15 | 845 | 867 | 839 | 865 | +2.73% | 74,400 | 81億4484万 | +11.33% | 7.27 | 0.6 |
05/14 | 849 | 849 | 831 | 842 | +6.05% | 95,700 | 79億2827万 | +8.65% | 7.07 | 0.59 |
05/11 | 778 | 809 | 778 | 794 | +2.06% | 79,300 | 74億7630万 | +2.58% | 6.67 | 0.55 |
05/10 | 785 | 785 | 774 | 778 | -1.27% | 21,700 | 73億2564万 | +0.39% | 6.54 | 0.54 |
05/09 | 796 | 796 | 785 | 788 | -1.01% | 32,200 | 74億1980万 | +1.29% | 6.62 | 0.55 |