株価チャート
2018/06/15~2018/11/07
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 |
11/07 | 293 | 295 | 290 | 290 | -1.36% | 21,200 | 75億5503万 | -5.84% | 33.92 | 1.54 |
11/06 | 296 | 296 | 293 | 294 | 0% | 8,300 | 76億5923万 | -5.16% | 34.39 | 1.56 |
11/05 | 295 | 298 | 294 | 294 | -1.34% | 15,400 | 76億5923万 | -5.47% | 34.39 | 1.56 |
11/02 | 296 | 300 | 296 | 298 | +0.34% | 26,500 | 77億6344万 | -4.79% | 34.85 | 1.58 |
11/01 | 294 | 304 | 294 | 297 | -1.66% | 20,600 | 77億3739万 | -5.41% | 34.74 | 1.58 |
10/31 | 297 | 302 | 296 | 302 | +3.78% | 19,200 | 78億6765万 | -4.13% | 35.32 | 1.61 |
10/30 | 280 | 294 | 278 | 291 | +1.75% | 27,100 | 75億8108万 | -7.62% | 34.04 | 1.55 |
10/29 | 298 | 299 | 285 | 286 | -2.72% | 47,900 | 74億5082万 | -9.49% | 33.45 | 1.52 |
10/26 | 306 | 309 | 293 | 294 | -2.65% | 79,700 | 76億5923万 | -7.26% | 34.39 | 1.56 |
10/25 | 324 | 324 | 300 | 302 | -7.65% | 94,600 | 78億6765万 | -5.03% | 35.32 | 1.61 |
10/24 | 333 | 335 | 324 | 327 | 0% | 67,800 | 85億1894万 | +2.83% | 38.25 | 1.74 |
10/23 | 323 | 330 | 323 | 327 | +1.24% | 53,800 | 85億1894万 | +2.83% | 38.25 | 1.74 |
10/22 | 317 | 325 | 316 | 323 | +1.89% | 24,500 | 84億1474万 | +1.89% | 37.78 | 1.72 |
10/19 | 315 | 321 | 312 | 317 | -1.25% | 30,400 | 82億5843万 | 0% | 37.08 | 1.69 |
10/18 | 312 | 325 | 312 | 321 | +2.23% | 53,000 | 83億6263万 | +1.26% | 37.54 | 1.71 |
10/17 | 308 | 318 | 306 | 314 | +2.95% | 50,000 | 81億8027万 | -0.95% | 36.73 | 1.67 |
10/16 | 308 | 308 | 301 | 305 | 0% | 37,200 | 79億4580万 | -3.79% | 35.67 | 1.62 |
10/15 | 313 | 313 | 305 | 305 | -0.65% | 18,100 | 79億4580万 | -4.09% | 35.67 | 1.62 |
10/12 | 316 | 316 | 303 | 307 | +2.33% | 39,200 | 79億9791万 | -3.76% | 35.91 | 1.63 |
10/11 | 304 | 304 | 298 | 300 | -2.28% | 59,500 | 78億1554万 | -5.96% | 35.09 | 1.59 |
10/10 | 312 | 313 | 306 | 307 | -1.6% | 49,700 | 79億9791万 | -4.06% | 35.91 | 1.63 |
10/09 | 317 | 318 | 309 | 312 | -1.27% | 52,500 | 81億2817万 | -2.8% | 36.49 | 1.66 |
10/05 | 322 | 339 | 316 | 316 | -3.95% | 140,600 | 82億3237万 | -1.86% | 36.96 | 1.68 |
10/04 | 340 | 340 | 320 | 329 | -2.08% | 91,500 | 85億7105万 | +2.17% | 38.48 | 1.75 |
10/03 | 339 | 343 | 331 | 336 | +0.6% | 37,000 | 87億5341万 | +4.35% | 39.3 | 1.79 |
10/02 | 334 | 345 | 327 | 334 | -0.3% | 70,200 | 87億131万 | +4.05% | 39.07 | 1.78 |
10/01 | 327 | 339 | 327 | 335 | 0% | 112,700 | 87億2736万 | +4.69% | 39.18 | 1.78 |
09/28 | 319 | 396 | 316 | 335 | +4.36% | 1,658,800 | 87億2736万 | +5.02% | 39.18 | 1.78 |
09/27 | 325 | 326 | 318 | 321 | -0.31% | 35,200 | 83億6263万 | +0.94% | 37.54 | 1.71 |
09/26 | 311 | 323 | 311 | 322 | +3.21% | 54,600 | 83億8868万 | +1.58% | 37.66 | 1.71 |
09/25 | 311 | 315 | 310 | 312 | -0.95% | 22,800 | 81億2817万 | -1.58% | 36.49 | 1.66 |
09/21 | 314 | 316 | 312 | 315 | +0.96% | 11,700 | 82億632万 | -0.32% | 36.84 | 1.67 |
09/20 | 314 | 318 | 312 | 312 | -1.27% | 27,500 | 81億2817万 | -1.27% | 36.49 | 1.66 |
09/19 | 310 | 318 | 308 | 316 | +1.94% | 18,100 | 82億3237万 | 0% | 36.96 | 1.68 |
09/18 | 308 | 312 | 307 | 310 | -1.27% | 53,900 | 80億7606万 | -2.21% | 36.26 | 1.65 |
09/14 | 305 | 314 | 305 | 314 | +1.62% | 30,700 | 81億8027万 | -1.26% | 36.73 | 1.67 |
09/13 | 310 | 313 | 302 | 309 | -1.28% | 40,500 | 80億5001万 | -3.13% | 36.14 | 1.64 |
09/12 | 324 | 324 | 313 | 313 | -2.19% | 16,100 | 81億5422万 | -2.49% | 36.61 | 1.66 |
09/11 | 321 | 322 | 316 | 320 | -0.62% | 13,400 | 83億3658万 | -0.93% | 37.43 | 1.7 |
09/10 | 324 | 324 | 319 | 322 | 0% | 8,900 | 83億8868万 | -0.92% | 37.66 | 1.71 |
09/07 | 330 | 330 | 319 | 322 | 0% | 36,300 | 83億8868万 | -1.23% | 37.66 | 1.71 |
09/06 | 325 | 325 | 319 | 322 | -0.92% | 8,400 | 83億8868万 | -1.53% | 37.66 | 1.71 |
09/05 | 318 | 328 | 318 | 325 | +1.88% | 17,800 | 84億6684万 | -1.22% | 38.01 | 1.73 |
09/04 | 325 | 325 | 319 | 319 | -2.15% | 21,800 | 83億1053万 | -3.33% | 37.31 | 1.7 |
09/03 | 328 | 330 | 326 | 326 | -0.61% | 16,700 | 84億9289万 | -2.1% | 38.13 | 1.73 |
08/31 | 331 | 331 | 327 | 328 | -0.61% | 5,300 | 85億4500万 | -2.09% | 38.36 | 1.74 |
08/30 | 327 | 331 | 327 | 330 | +0.61% | 17,900 | 85億9710万 | -2.08% | 38.6 | 1.75 |
08/29 | 318 | 335 | 317 | 328 | +4.13% | 90,300 | 85億4500万 | -3.24% | 38.36 | 1.74 |
08/28 | 319 | 320 | 314 | 315 | -0.63% | 36,100 | 82億632万 | -7.62% | 36.84 | 1.67 |
08/27 | 309 | 319 | 309 | 317 | +0.32% | 53,700 | 82億5843万 | -7.58% | 37.08 | 1.69 |
08/24 | 312 | 316 | 310 | 316 | +1.28% | 33,600 | 82億3237万 | -8.41% | 36.96 | 1.68 |
08/23 | 309 | 313 | 306 | 312 | +2.97% | 11,900 | 81億2817万 | -10.09% | 36.49 | 1.66 |
08/22 | 310 | 310 | 303 | 303 | +0.33% | 20,400 | 78億9370万 | -12.93% | 35.44 | 1.61 |
08/21 | 306 | 307 | 302 | 302 | -1.63% | 21,700 | 78億6765万 | -13.47% | 35.32 | 1.61 |
08/20 | 303 | 310 | 303 | 307 | 0% | 15,400 | 79億9791万 | -12.54% | 35.91 | 1.63 |
08/17 | 300 | 308 | 296 | 307 | +1.66% | 71,600 | 79億9791万 | -12.78% | 35.91 | 1.63 |
08/16 | 315 | 316 | 302 | 302 | -2.27% | 54,000 | 78億6765万 | -14.45% | 35.32 | 1.61 |
08/15 | 315 | 320 | 305 | 309 | -9.38% | 151,100 | 80億5001万 | -12.96% | 36.14 | 1.64 |
08/14 | 333 | 341 | 333 | 341 | +1.19% | 25,900 | 88億8367万 | -4.21% | 39.88 | 1.81 |
08/13 | 352 | 352 | 336 | 337 | -4.53% | 39,000 | 87億7946万 | -5.34% | 39.42 | 1.79 |
08/10 | 359 | 359 | 353 | 353 | -1.12% | 10,400 | 91億9629万 | -0.56% | 41.29 | 1.88 |
08/09 | 358 | 358 | 354 | 357 | -0.28% | 9,100 | 93億50万 | +0.85% | 41.76 | 1.9 |
08/08 | 357 | 359 | 355 | 358 | 0% | 9,100 | 93億2655万 | +1.42% | 41.87 | 1.9 |
08/07 | 355 | 359 | 352 | 358 | +1.13% | 15,900 | 93億2655万 | +1.7% | 41.87 | 1.9 |
08/06 | 355 | 362 | 353 | 354 | -0.84% | 30,700 | 92億2234万 | +0.57% | 41.4 | 1.88 |
08/03 | 359 | 365 | 355 | 357 | -0.56% | 45,400 | 93億50万 | +1.42% | 41.76 | 1.9 |
08/02 | 364 | 370 | 358 | 359 | -1.37% | 54,600 | 93億5260万 | +1.99% | 41.99 | 1.91 |
08/01 | 377 | 379 | 363 | 364 | -3.7% | 104,100 | 94億8286万 | +3.41% | 42.57 | 1.93 |
07/31 | 377 | 384 | 376 | 378 | -0.53% | 33,800 | 98億4759万 | +7.69% | 44.21 | 2.01 |
07/30 | 392 | 393 | 378 | 380 | -1.81% | 95,400 | 98億9969万 | +8.57% | 44.45 | 2.02 |
07/27 | 378 | 389 | 375 | 387 | +1.04% | 68,600 | 100億8205万 | +10.89% | 45.26 | 2.06 |
07/26 | 376 | 387 | 372 | 383 | +3.23% | 109,600 | 99億7785万 | +10.06% | 44.8 | 2.04 |
07/25 | 373 | 376 | 371 | 371 | -0.54% | 23,100 | 96億6522万 | +6.92% | 43.39 | 1.97 |
07/24 | 374 | 380 | 370 | 373 | +1.36% | 85,500 | 97億1733万 | +7.49% | 43.63 | 1.98 |
07/23 | 360 | 382 | 357 | 368 | +6.98% | 146,900 | 95億8707万 | +5.75% | 43.04 | 1.96 |
07/20 | 341 | 347 | 340 | 344 | +0.88% | 19,000 | 89億6183万 | -1.15% | 40.23 | 1.83 |
07/19 | 340 | 342 | 339 | 341 | -0.29% | 10,400 | 88億8367万 | -2.57% | 39.88 | 1.81 |
07/18 | 344 | 344 | 338 | 342 | +1.48% | 8,300 | 89億972万 | -2.84% | 40 | 1.82 |
07/17 | 340 | 342 | 336 | 337 | -0.59% | 24,200 | 87億7946万 | -4.53% | 39.42 | 1.79 |
07/13 | 336 | 343 | 335 | 339 | +0.89% | 25,400 | 88億3157万 | -4.51% | 39.65 | 1.8 |
07/12 | 337 | 343 | 336 | 336 | -0.3% | 11,000 | 87億5341万 | -5.88% | 39.3 | 1.79 |
07/11 | 344 | 344 | 334 | 337 | -2.03% | 31,700 | 87億7946万 | -6.13% | 39.42 | 1.79 |
07/10 | 348 | 352 | 341 | 344 | +1.18% | 27,000 | 89億6183万 | -4.44% | 40.23 | 1.83 |
07/09 | 326 | 342 | 325 | 340 | +4.29% | 25,000 | 88億5762万 | -5.82% | 39.77 | 1.81 |
07/06 | 319 | 327 | 319 | 326 | +2.52% | 32,900 | 84億9289万 | -10.19% | 38.13 | 1.73 |
07/05 | 334 | 336 | 318 | 318 | -4.22% | 102,900 | 82億8448万 | -12.88% | 37.19 | 1.69 |
07/04 | 338 | 338 | 331 | 332 | -2.35% | 48,700 | 86億4920万 | -9.78% | 38.83 | 1.76 |
07/03 | 358 | 358 | 336 | 340 | -3.41% | 71,900 | 88億5762万 | -8.11% | 39.77 | 1.81 |
07/02 | 363 | 364 | 352 | 352 | -2.22% | 40,000 | 91億7024万 | -5.12% | 41.17 | 1.87 |
06/29 | 346 | 371 | 345 | 360 | +4.35% | 64,200 | 93億7865万 | -3.49% | 42.11 | 1.91 |
06/28 | 352 | 354 | 343 | 345 | -3.36% | 68,400 | 89億8788万 | -7.75% | 40.35 | 1.83 |
06/27 | 343 | 412 | 343 | 357 | +4.08% | 548,600 | 93億50万 | -5.05% | 41.76 | 1.9 |
06/26 | 344 | 346 | 341 | 343 | -2% | 58,500 | 89億3577万 | -9.02% | 40.12 | 1.82 |
06/25 | 360 | 360 | 349 | 350 | -2.51% | 44,900 | 91億1814万 | -7.65% | 40.94 | 1.86 |
06/22 | 363 | 364 | 355 | 359 | -1.64% | 49,500 | 93億5260万 | -5.53% | 41.99 | 1.91 |
06/21 | 374 | 374 | 364 | 365 | -0.27% | 25,600 | 95億891万 | -4.2% | 42.69 | 1.94 |
06/20 | 369 | 371 | 362 | 366 | -1.08% | 38,800 | 95億3497万 | -4.19% | 42.81 | 1.95 |
06/19 | 381 | 381 | 368 | 370 | -2.12% | 57,400 | 96億3917万 | -3.39% | 43.28 | 1.97 |
06/18 | 384 | 384 | 377 | 378 | -1.05% | 29,700 | 98億4759万 | -1.56% | 44.21 | 2.01 |
06/15 | 385 | 386 | 381 | 382 | -0.52% | 16,500 | 99億5179万 | -0.78% | 44.68 | 2.03 |