株価チャート
2018/07/31~2018/12/21
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 |
12/21 | 143 | 143 | 129 | 134 | -6.94% | 83,800 | 15億8879万 | -24.29% | - | 3.16 |
12/20 | 148 | 148 | 144 | 144 | -4% | 32,900 | 17億736万 | -20% | - | 3.39 |
12/19 | 156 | 158 | 149 | 150 | -3.85% | 38,100 | 17億7850万 | -18.03% | - | 3.54 |
12/18 | 162 | 165 | 152 | 156 | -3.7% | 62,400 | 18億4964万 | -15.68% | - | 3.68 |
12/17 | 172 | 173 | 162 | 162 | -5.81% | 50,600 | 19億2078万 | -13.83% | - | 3.82 |
12/14 | 178 | 179 | 172 | 172 | -3.91% | 30,700 | 20億3934万 | -9.47% | - | 4.05 |
12/13 | 180 | 180 | 178 | 179 | 0% | 21,400 | 21億2234万 | -6.77% | - | 4.22 |
12/12 | 180 | 181 | 179 | 179 | -1.1% | 21,400 | 21億2234万 | -7.73% | - | 4.22 |
12/11 | 183 | 183 | 180 | 181 | 0% | 21,400 | 21億4605万 | -7.65% | - | 4.27 |
12/10 | 184 | 184 | 180 | 181 | -1.09% | 42,300 | 21億4605万 | -8.12% | - | 4.27 |
12/07 | 180 | 183 | 180 | 183 | +1.1% | 22,100 | 21億6977万 | -8.04% | - | 4.31 |
12/06 | 183 | 183 | 180 | 181 | -1.09% | 18,100 | 21億4605万 | -9.95% | - | 4.27 |
12/05 | 183 | 184 | 182 | 183 | -0.54% | 19,600 | 21億6977万 | -9.85% | - | 4.31 |
12/04 | 185 | 185 | 183 | 184 | -0.54% | 31,100 | 21億8162万 | -11.11% | - | 4.34 |
12/03 | 183 | 187 | 183 | 185 | +1.09% | 27,300 | 21億9348万 | -11.9% | - | 4.36 |
11/30 | 186 | 187 | 182 | 183 | -2.14% | 39,300 | 21億6977万 | -14.49% | - | 4.31 |
11/29 | 190 | 190 | 184 | 187 | -0.53% | 33,900 | 22億1719万 | -13.82% | - | 4.41 |
11/28 | 190 | 192 | 187 | 188 | -2.59% | 16,200 | 22億2905万 | -14.93% | - | 4.43 |
11/27 | 193 | 193 | 190 | 193 | 0% | 13,100 | 22億8833万 | -13.84% | - | 4.55 |
11/26 | 185 | 194 | 182 | 193 | +4.32% | 54,200 | 22億8833万 | -15.35% | - | 4.55 |
11/22 | 185 | 185 | 182 | 185 | 0% | 16,600 | 21億9348万 | -20.26% | - | 4.36 |
11/21 | 182 | 185 | 179 | 185 | +0.54% | 38,000 | 21億9348万 | -21.61% | - | 4.36 |
11/20 | 185 | 185 | 180 | 184 | -0.54% | 46,300 | 21億8162万 | -23.33% | - | 4.34 |
11/19 | 191 | 191 | 185 | 185 | -5.61% | 53,900 | 21億9348万 | -24.18% | - | 4.36 |
11/16 | 197 | 201 | 191 | 196 | 0% | 38,100 | 23億2390万 | -20.97% | - | 4.62 |
11/15 | 211 | 211 | 194 | 196 | -7.98% | 66,800 | 23億2390万 | -21.91% | - | 4.62 |
11/14 | 219 | 219 | 208 | 213 | -2.29% | 42,000 | 25億2547万 | -16.47% | - | 5.02 |
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 |