株価チャート
2018/08/02~2018/12/26
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 |
12/26 | 209 | 214 | 192 | 203 | +7.41% | 108,300 | 52億8852万 | -26.18% | 23.74 | 1.08 |
12/25 | 210 | 210 | 186 | 189 | -8.7% | 240,600 | 49億2379万 | -32.26% | 22.11 | 1 |
12/21 | 223 | 224 | 200 | 207 | -8.41% | 163,100 | 53億9272万 | -26.86% | 24.21 | 1.1 |
12/20 | 236 | 237 | 225 | 226 | -7% | 137,400 | 58億8771万 | -20.98% | 26.43 | 1.2 |
12/19 | 246 | 251 | 243 | 243 | -2.02% | 29,200 | 63億3059万 | -15.63% | 28.42 | 1.29 |
12/18 | 257 | 257 | 245 | 248 | -3.5% | 91,700 | 64億6085万 | -14.48% | 29.01 | 1.32 |
12/17 | 262 | 265 | 252 | 257 | -5.51% | 136,700 | 66億9532万 | -11.99% | 30.06 | 1.37 |
12/14 | 275 | 275 | 269 | 272 | 0% | 30,700 | 70億8609万 | -7.17% | 31.81 | 1.45 |
12/13 | 279 | 279 | 271 | 272 | +0.37% | 17,600 | 70億8609万 | -7.48% | 31.81 | 1.45 |
12/12 | 272 | 278 | 264 | 271 | +0.37% | 56,000 | 70億6004万 | -8.14% | 31.7 | 1.44 |
12/11 | 287 | 287 | 270 | 270 | -6.25% | 64,900 | 70億3399万 | -8.78% | 31.58 | 1.44 |
12/10 | 293 | 294 | 286 | 288 | -1.71% | 20,000 | 75億292万 | -3.03% | 33.68 | 1.53 |
12/07 | 295 | 298 | 292 | 293 | -2.33% | 67,500 | 76億3318万 | -1.35% | 34.27 | 1.56 |
12/06 | 302 | 304 | 299 | 300 | -1.64% | 32,500 | 78億1554万 | +1.01% | 35.09 | 1.59 |
12/05 | 298 | 306 | 298 | 305 | +1.33% | 15,700 | 79億4580万 | +2.69% | 35.67 | 1.62 |
12/04 | 310 | 311 | 301 | 301 | -1.95% | 35,400 | 78億4160万 | +1.35% | 35.21 | 1.6 |
12/03 | 310 | 312 | 306 | 307 | -0.32% | 25,100 | 79億9791万 | +3.72% | 35.91 | 1.63 |
11/30 | 317 | 317 | 308 | 308 | -3.14% | 24,000 | 80億2396万 | +4.05% | 36.02 | 1.64 |
11/29 | 312 | 318 | 309 | 318 | +2.25% | 27,800 | 82億8448万 | +7.8% | 37.19 | 1.69 |
11/28 | 313 | 313 | 307 | 311 | +1.3% | 20,000 | 81億211万 | +5.07% | 36.38 | 1.65 |
11/27 | 299 | 316 | 299 | 307 | +2.68% | 67,600 | 79億9791万 | +3.72% | 35.91 | 1.63 |
11/26 | 295 | 318 | 295 | 299 | +1.36% | 56,900 | 77億8949万 | +0.67% | 34.97 | 1.59 |
11/22 | 292 | 296 | 289 | 295 | +0.68% | 28,100 | 76億8529万 | -1.01% | 34.5 | 1.57 |
11/21 | 294 | 296 | 290 | 293 | -0.68% | 12,400 | 76億3318万 | -2.01% | 34.27 | 1.56 |
11/20 | 293 | 295 | 290 | 295 | +0.34% | 19,200 | 76億8529万 | -1.67% | 34.5 | 1.57 |
11/19 | 291 | 294 | 291 | 294 | +1.73% | 19,700 | 76億5923万 | -2% | 34.39 | 1.56 |
11/16 | 288 | 294 | 284 | 289 | +0.35% | 42,100 | 75億2897万 | -3.67% | 33.8 | 1.54 |
11/15 | 286 | 292 | 284 | 288 | +0.7% | 59,900 | 75億292万 | -4.32% | 33.68 | 1.53 |
11/14 | 291 | 297 | 283 | 286 | -1.72% | 66,000 | 74億5082万 | -5.3% | 33.45 | 1.52 |
11/13 | 289 | 291 | 286 | 291 | -0.34% | 16,200 | 75億8108万 | -3.64% | 34.04 | 1.55 |
11/12 | 289 | 293 | 289 | 292 | +1.04% | 15,600 | 76億713万 | -3.63% | 34.15 | 1.55 |
11/09 | 290 | 294 | 288 | 289 | 0% | 39,400 | 75億2897万 | -4.93% | 33.8 | 1.54 |
11/08 | 293 | 294 | 289 | 289 | -0.34% | 22,600 | 75億2897万 | -5.56% | 33.8 | 1.54 |
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 |