株価チャート
2018/06/21~2018/11/13
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 |
11/13 | 218 | 220 | 217 | 218 | -0.91% | 17,900 | 25億8475万 | -15.5% | - | 5.14 |
11/12 | 225 | 225 | 218 | 220 | -3.08% | 34,600 | 26億846万 | -15.38% | - | 5.19 |
11/09 | 222 | 227 | 220 | 227 | +2.25% | 34,200 | 26億9146万 | -13.69% | - | 5.35 |
11/08 | 221 | 224 | 220 | 222 | +0.91% | 15,700 | 26億3218万 | -16.23% | - | 5.23 |
11/07 | 220 | 223 | 219 | 220 | +0.92% | 17,200 | 26億846万 | -17.91% | - | 5.19 |
11/06 | 223 | 223 | 218 | 218 | -1.36% | 31,800 | 25億8475万 | -19.56% | - | 5.14 |
11/05 | 224 | 225 | 220 | 221 | -1.34% | 18,300 | 26億2032万 | -19.34% | - | 5.21 |
11/02 | 224 | 228 | 217 | 224 | +0.9% | 30,300 | 26億5589万 | -19.42% | - | 5.28 |
11/01 | 240 | 242 | 218 | 222 | -7.5% | 91,200 | 26億3218万 | -21.28% | - | 5.23 |
10/31 | 251 | 264 | 231 | 240 | -14.29% | 138,300 | 28億4560万 | -16.08% | - | 5.66 |
10/30 | 272 | 280 | 268 | 280 | +2.94% | 17,000 | 33億1986万 | -2.78% | - | 6.6 |
10/29 | 269 | 283 | 269 | 272 | +2.26% | 24,000 | 32億2501万 | -5.88% | - | 6.41 |
10/26 | 270 | 274 | 266 | 266 | -0.75% | 9,900 | 31億5387万 | -8.28% | - | 6.27 |
10/25 | 273 | 275 | 268 | 268 | -4.63% | 28,700 | 31億7758万 | -7.9% | - | 6.32 |
10/24 | 282 | 286 | 278 | 281 | -0.71% | 13,500 | 33億3172万 | -3.1% | - | 6.62 |
10/23 | 288 | 288 | 283 | 283 | -1.39% | 6,200 | 33億5543万 | -2.41% | - | 6.67 |
10/22 | 286 | 287 | 283 | 287 | +1.41% | 4,900 | 34億286万 | -0.69% | - | 6.76 |
10/19 | 288 | 288 | 282 | 283 | -2.08% | 3,000 | 33億5543万 | -1.74% | - | 6.67 |
10/18 | 288 | 289 | 285 | 289 | +1.4% | 12,300 | 34億2657万 | +0.35% | - | 6.81 |
10/17 | 284 | 289 | 283 | 285 | +1.42% | 9,200 | 33億7915万 | -0.7% | - | 6.72 |
10/16 | 282 | 287 | 281 | 281 | -0.35% | 6,600 | 33億3172万 | -1.75% | - | 6.62 |
10/15 | 288 | 288 | 282 | 282 | -2.08% | 7,900 | 33億4358万 | -1.4% | - | 6.65 |
10/12 | 272 | 288 | 272 | 288 | +3.97% | 20,200 | 34億1472万 | +1.05% | - | 6.79 |
10/11 | 280 | 282 | 270 | 277 | -4.48% | 42,100 | 32億8429万 | -2.46% | - | 6.53 |
10/10 | 289 | 290 | 282 | 290 | +2.47% | 33,200 | 34億3843万 | +2.11% | - | 6.83 |
10/09 | 283 | 283 | 281 | 283 | +0.35% | 13,300 | 33億5543万 | 0% | - | 6.67 |
10/05 | 288 | 289 | 282 | 282 | -3.42% | 19,700 | 33億4358万 | -0.35% | - | 6.65 |
10/04 | 290 | 294 | 286 | 292 | -0.68% | 31,600 | 34億6214万 | +3.18% | - | 6.88 |
10/03 | 291 | 295 | 283 | 294 | +0.68% | 46,600 | 34億8586万 | +4.26% | - | 6.93 |
10/02 | 298 | 298 | 292 | 292 | -2.01% | 48,300 | 34億6214万 | +3.91% | - | 6.88 |
10/01 | 305 | 305 | 296 | 298 | -4.79% | 49,100 | 35億3328万 | +6.05% | - | 7.02 |
09/28 | 321 | 323 | 304 | 313 | -3.4% | 53,100 | 37億1113万 | +11.79% | - | 7.38 |
09/27 | 315 | 330 | 312 | 324 | +2.21% | 67,800 | 38億4156万 | +16.55% | - | 7.64 |
09/26 | 301 | 317 | 301 | 317 | +5.32% | 55,700 | 37億5856万 | +14.86% | - | 7.47 |
09/25 | 299 | 318 | 296 | 301 | +0.33% | 111,400 | 35億6885万 | +9.85% | - | 7.09 |
09/21 | 292 | 300 | 289 | 300 | +3.81% | 59,100 | 35億5700万 | +9.89% | - | 7.07 |
09/20 | 288 | 305 | 286 | 289 | +1.05% | 75,400 | 34億2657万 | +6.25% | - | 6.81 |
09/19 | 266 | 290 | 266 | 286 | +7.92% | 115,600 | 33億9100万 | +5.15% | - | 6.74 |
09/18 | 264 | 267 | 264 | 265 | 0% | 16,700 | 31億4201万 | -2.21% | - | 6.25 |
09/14 | 262 | 266 | 262 | 265 | +0.38% | 15,800 | 31億4201万 | -2.21% | - | 6.25 |
09/13 | 269 | 271 | 264 | 264 | -2.22% | 5,000 | 31億3016万 | -2.94% | - | 6.22 |
09/12 | 270 | 270 | 267 | 270 | +0.37% | 5,800 | 32億130万 | -1.1% | - | 6.36 |
09/11 | 273 | 274 | 264 | 269 | -2.18% | 7,600 | 31億8944万 | -1.47% | - | 6.34 |
09/10 | 267 | 299 | 262 | 275 | +4.56% | 125,800 | 32億6058万 | +0.73% | - | 6.48 |
09/07 | 262 | 263 | 260 | 263 | +1.15% | 42,200 | 31億1830万 | -3.66% | - | 6.2 |
09/06 | 270 | 270 | 259 | 260 | -4.06% | 18,600 | 30億8273万 | -4.76% | - | 6.13 |
09/05 | 268 | 275 | 266 | 271 | +1.5% | 2,600 | 32億1315万 | -1.09% | - | 6.39 |
09/04 | 267 | 270 | 267 | 267 | -1.11% | 9,100 | 31億6573万 | -2.2% | - | 6.29 |
09/03 | 273 | 273 | 270 | 270 | -1.82% | 11,400 | 32億130万 | -1.1% | - | 6.36 |
08/31 | 272 | 275 | 270 | 275 | +0.73% | 6,800 | 32億6058万 | +0.73% | - | 6.48 |
08/30 | 275 | 275 | 272 | 273 | -0.73% | 4,800 | 32億3687万 | 0% | - | 6.43 |
08/29 | 273 | 275 | 273 | 275 | 0% | 2,100 | 32億6058万 | +0.73% | - | 6.48 |
08/28 | 277 | 277 | 273 | 275 | -0.36% | 1,500 | 32億6058万 | +1.1% | - | 6.48 |
08/27 | 275 | 276 | 272 | 276 | +0.73% | 3,500 | 32億7244万 | +1.85% | - | 6.5 |
08/24 | 276 | 276 | 272 | 274 | 0% | 4,000 | 32億4872万 | +1.11% | - | 6.46 |
08/23 | 270 | 274 | 270 | 274 | +1.48% | 4,600 | 32億4872万 | +1.11% | - | 6.46 |
08/22 | 272 | 279 | 270 | 270 | -1.1% | 7,300 | 32億130万 | 0% | - | 6.36 |
08/21 | 275 | 275 | 273 | 273 | -0.73% | 1,300 | 32億3687万 | +1.11% | - | 6.43 |
08/20 | 274 | 275 | 274 | 275 | -0.36% | 400 | 32億6058万 | +1.85% | - | 6.48 |
08/17 | 278 | 281 | 275 | 276 | +0.36% | 12,300 | 32億7244万 | +2.22% | - | 6.5 |
08/16 | 275 | 275 | 274 | 275 | 0% | 3,300 | 32億6058万 | +1.85% | - | 6.48 |
08/15 | 275 | 275 | 274 | 275 | +0.36% | 2,300 | 32億6058万 | +1.85% | - | 6.48 |
08/14 | 273 | 279 | 273 | 274 | +0.37% | 5,200 | 32億4872万 | +1.48% | - | 6.46 |
08/13 | 278 | 278 | 271 | 273 | -1.44% | 13,100 | 32億3687万 | +1.11% | - | 6.43 |
08/10 | 282 | 286 | 277 | 277 | -1.42% | 16,400 | 32億8429万 | +2.59% | - | 6.53 |
08/09 | 275 | 281 | 274 | 281 | +1.44% | 8,700 | 33億3172万 | +4.07% | - | 6.62 |
08/08 | 278 | 280 | 274 | 277 | +1.47% | 12,000 | 32億8429万 | +2.59% | - | 6.53 |
08/07 | 279 | 280 | 272 | 273 | -1.8% | 22,100 | 32億3687万 | +1.49% | - | 6.43 |
08/06 | 269 | 278 | 269 | 278 | +3.73% | 13,100 | 32億9615万 | +3.35% | - | 6.55 |
08/03 | 267 | 270 | 267 | 268 | +0.37% | 6,400 | 31億7758万 | -0.74% | - | 6.32 |
08/02 | 265 | 270 | 265 | 267 | +1.52% | 22,000 | 31億6573万 | -1.11% | - | 6.29 |
08/01 | 269 | 269 | 263 | 263 | -2.59% | 11,000 | 31億1830万 | -2.95% | - | 6.2 |
07/31 | 268 | 270 | 267 | 270 | +0.75% | 11,200 | 32億130万 | -0.74% | - | 6.36 |
07/30 | 267 | 268 | 265 | 268 | +1.13% | 13,200 | 31億7758万 | -1.47% | - | 6.32 |
07/27 | 261 | 266 | 261 | 265 | +0.76% | 11,900 | 31億4201万 | -2.93% | - | 6.25 |
07/26 | 260 | 264 | 260 | 263 | +1.15% | 9,100 | 31億1830万 | -4.36% | - | 6.2 |
07/25 | 262 | 268 | 259 | 260 | -0.38% | 32,300 | 30億8273万 | -6.47% | - | 6.13 |
07/24 | 265 | 266 | 260 | 261 | -1.14% | 19,900 | 30億9459万 | -7.12% | - | 6.15 |
07/23 | 266 | 266 | 263 | 264 | -0.38% | 9,500 | 31億3016万 | -7.04% | - | 6.22 |
07/20 | 267 | 268 | 264 | 265 | -0.75% | 17,700 | 31億4201万 | -7.34% | - | 6.25 |
07/19 | 267 | 270 | 266 | 267 | 0% | 8,000 | 31億6573万 | -7.61% | - | 6.29 |
07/18 | 270 | 270 | 266 | 267 | -1.84% | 16,800 | 31億6573万 | -8.56% | - | 6.29 |
07/17 | 271 | 273 | 269 | 272 | 0% | 22,700 | 32億2501万 | -7.48% | - | 6.41 |
07/13 | 274 | 274 | 270 | 272 | +0.74% | 9,200 | 32億2501万 | -8.42% | - | 6.41 |
07/12 | 272 | 274 | 270 | 270 | -0.74% | 11,000 | 32億130万 | -9.7% | - | 6.36 |
07/11 | 271 | 275 | 271 | 272 | +0.37% | 2,500 | 32億2501万 | -9.93% | - | 6.41 |
07/10 | 274 | 277 | 271 | 271 | -1.81% | 22,800 | 32億1315万 | -10.86% | - | 6.39 |
07/09 | 275 | 277 | 275 | 276 | -0.72% | 10,800 | 32億7244万 | -10.1% | - | 6.5 |
07/06 | 277 | 278 | 272 | 278 | +0.72% | 6,900 | 32億9615万 | -10.03% | - | 6.55 |
07/05 | 277 | 279 | 274 | 276 | 0% | 9,900 | 32億7244万 | -11.25% | - | 6.5 |
07/04 | 273 | 278 | 272 | 276 | +1.47% | 7,300 | 32億7244万 | -12.1% | - | 6.5 |
07/03 | 273 | 280 | 271 | 272 | -0.37% | 11,800 | 32億2501万 | -13.92% | - | 6.41 |
07/02 | 282 | 283 | 273 | 273 | -3.19% | 30,300 | 32億3687万 | -14.42% | - | 6.43 |
06/29 | 286 | 286 | 281 | 282 | -0.7% | 10,800 | 33億4358万 | -12.42% | - | 6.65 |
06/28 | 287 | 288 | 282 | 284 | -0.35% | 5,300 | 33億6729万 | -12.62% | - | 6.69 |
06/27 | 288 | 291 | 285 | 285 | -0.7% | 7,700 | 33億7915万 | -13.11% | - | 6.72 |
06/26 | 289 | 293 | 285 | 287 | +1.41% | 8,500 | 34億286万 | -13.29% | - | 6.76 |
06/25 | 292 | 301 | 280 | 283 | -3.41% | 58,200 | 33億5543万 | -15.02% | - | 6.67 |
06/22 | 314 | 322 | 291 | 293 | -6.39% | 59,700 | 34億7400万 | -12.8% | - | 6.91 |
06/21 | 327 | 327 | 313 | 313 | -4.28% | 56,500 | 37億1113万 | -7.67% | - | 7.38 |