株価チャート
2018/07/02~2018/11/22
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 |
11/22 | 69 | 71 | 69 | 70 | +1.45% | 110,600 | 23億2727万 | -6.67% | - | - |
11/21 | 69 | 70 | 69 | 69 | 0% | 89,400 | 22億9402万 | -8% | - | - |
11/20 | 70 | 71 | 69 | 69 | -1.43% | 136,700 | 22億9402万 | -9.21% | - | - |
11/19 | 70 | 71 | 69 | 70 | -1.41% | 398,000 | 23億2727万 | -7.89% | - | - |
11/16 | 72 | 72 | 71 | 71 | -1.39% | 170,900 | 23億6052万 | -6.58% | - | - |
11/15 | 74 | 74 | 72 | 72 | -2.7% | 339,900 | 23億9376万 | -5.26% | - | - |
11/14 | 74 | 75 | 74 | 74 | 0% | 72,800 | 24億6026万 | -3.9% | - | - |
11/13 | 75 | 75 | 74 | 74 | -1.33% | 198,000 | 24億6026万 | -3.9% | - | - |
11/12 | 77 | 77 | 75 | 75 | -2.6% | 171,600 | 24億9350万 | -2.6% | - | - |
11/09 | 76 | 77 | 75 | 77 | +1.32% | 117,600 | 25億6000万 | 0% | - | - |
11/08 | 76 | 77 | 75 | 76 | -1.3% | 193,500 | 25億2675万 | -1.3% | - | - |
11/07 | 76 | 77 | 75 | 77 | +1.32% | 128,800 | 25億6000万 | -1.28% | - | - |
11/06 | 76 | 77 | 76 | 76 | -1.3% | 98,400 | 25億2675万 | -2.56% | - | - |
11/05 | 75 | 77 | 75 | 77 | +2.67% | 111,700 | 25億6000万 | -1.28% | - | - |
11/02 | 74 | 76 | 74 | 75 | +1.35% | 157,400 | 24億9350万 | -3.85% | - | - |
11/01 | 75 | 76 | 74 | 74 | -1.33% | 229,700 | 24億6026万 | -5.13% | - | - |
10/31 | 75 | 76 | 73 | 75 | +1.35% | 424,000 | 24億9350万 | -3.85% | - | - |
10/30 | 74 | 75 | 73 | 74 | 0% | 220,700 | 24億6026万 | -5.13% | - | - |
10/29 | 75 | 76 | 74 | 74 | -1.33% | 261,700 | 24億6026万 | -5.13% | - | - |
10/26 | 77 | 78 | 75 | 75 | -2.6% | 575,600 | 24億9350万 | -5.06% | - | - |
10/25 | 78 | 79 | 77 | 77 | -2.53% | 409,500 | 25億6000万 | -2.53% | - | - |
10/24 | 78 | 79 | 78 | 79 | 0% | 310,900 | 26億2649万 | 0% | - | - |
10/23 | 81 | 81 | 77 | 79 | -3.66% | 907,800 | 26億2649万 | 0% | - | - |
10/22 | 80 | 83 | 80 | 82 | +2.5% | 824,800 | 27億2623万 | +3.8% | - | - |
10/19 | 78 | 82 | 78 | 80 | +1.27% | 660,400 | 26億5974万 | +2.56% | - | - |
10/18 | 79 | 80 | 78 | 79 | +1.28% | 320,400 | 26億2649万 | +1.28% | - | - |
10/17 | 77 | 79 | 77 | 78 | +1.3% | 189,900 | 25億9324万 | 0% | - | - |
10/16 | 78 | 79 | 77 | 77 | 0% | 190,600 | 25億6000万 | -2.53% | - | - |
10/15 | 77 | 78 | 77 | 77 | 0% | 236,400 | 25億6000万 | -2.53% | - | - |
10/12 | 78 | 79 | 77 | 77 | -1.28% | 341,400 | 25億6000万 | -2.53% | - | - |
10/11 | 78 | 79 | 77 | 78 | -2.5% | 501,800 | 25億9324万 | -1.27% | - | - |
10/10 | 79 | 82 | 79 | 80 | +2.56% | 821,600 | 26億5974万 | +1.27% | - | - |
10/09 | 80 | 81 | 78 | 78 | -2.5% | 1,119,900 | 25億9324万 | -1.27% | - | - |
10/05 | 82 | 82 | 79 | 80 | -2.44% | 1,221,000 | 26億5974万 | 0% | - | - |
10/04 | 82 | 83 | 80 | 82 | 0% | 324,700 | 27億2623万 | +2.5% | - | - |
10/03 | 82 | 82 | 80 | 82 | 0% | 376,400 | 27億2623万 | +2.5% | - | - |
10/02 | 79 | 84 | 78 | 82 | +3.8% | 974,100 | 27億2623万 | +2.5% | - | - |
10/01 | 77 | 79 | 77 | 79 | +2.6% | 160,500 | 26億2649万 | -1.25% | - | - |
09/28 | 79 | 79 | 77 | 77 | 0% | 185,300 | 25億6000万 | -3.75% | - | - |
09/27 | 77 | 79 | 77 | 77 | 0% | 390,800 | 25億6000万 | -3.75% | - | - |
09/26 | 77 | 78 | 77 | 77 | 0% | 106,100 | 25億6000万 | -4.94% | - | - |
09/25 | 77 | 78 | 76 | 77 | 0% | 255,500 | 25億6000万 | -4.94% | - | - |
09/21 | 78 | 79 | 77 | 77 | -1.28% | 334,600 | 25億6000万 | -4.94% | - | - |
09/20 | 79 | 79 | 77 | 78 | -1.27% | 271,700 | 25億9324万 | -3.7% | - | - |
09/19 | 80 | 80 | 78 | 79 | 0% | 199,400 | 26億2649万 | -2.47% | - | - |
09/18 | 77 | 80 | 76 | 79 | +2.6% | 359,500 | 26億2649万 | -2.47% | - | - |
09/14 | 77 | 78 | 76 | 77 | 0% | 269,000 | 25億6000万 | -4.94% | - | - |
09/13 | 77 | 78 | 77 | 77 | -1.28% | 100,800 | 25億6000万 | -6.1% | - | - |
09/12 | 79 | 79 | 76 | 78 | -1.27% | 632,600 | 25億9324万 | -4.88% | - | - |
09/11 | 80 | 80 | 79 | 79 | 0% | 98,800 | 26億2649万 | -4.82% | - | - |
09/10 | 80 | 81 | 79 | 79 | -1.25% | 242,700 | 26億2649万 | -4.82% | - | - |
09/07 | 81 | 81 | 80 | 80 | -1.23% | 98,000 | 26億5974万 | -4.76% | - | - |
09/06 | 81 | 82 | 81 | 81 | -1.22% | 142,100 | 26億9298万 | -3.57% | - | - |
09/05 | 83 | 83 | 81 | 82 | 0% | 145,500 | 27億2623万 | -3.53% | - | - |
09/04 | 82 | 83 | 82 | 82 | 0% | 73,700 | 27億2623万 | -3.53% | - | - |
09/03 | 83 | 83 | 81 | 82 | -1.2% | 384,300 | 27億2623万 | -4.65% | - | - |
08/31 | 85 | 85 | 83 | 83 | -3.49% | 292,100 | 27億5948万 | -4.6% | - | - |
08/30 | 85 | 87 | 84 | 86 | +1.18% | 707,500 | 28億5922万 | -1.15% | - | - |
08/29 | 84 | 86 | 83 | 85 | +1.19% | 289,900 | 28億2597万 | -3.41% | - | - |
08/28 | 84 | 86 | 83 | 84 | -1.18% | 246,800 | 27億9272万 | -4.55% | - | - |
08/27 | 84 | 85 | 83 | 85 | +2.41% | 140,000 | 28億2597万 | -4.49% | - | - |
08/24 | 85 | 85 | 83 | 83 | -1.19% | 480,500 | 27億5948万 | -6.74% | - | - |
08/23 | 80 | 86 | 80 | 84 | +3.7% | 1,540,100 | 27億9272万 | -6.67% | - | - |
08/22 | 80 | 81 | 79 | 81 | +1.25% | 357,000 | 26億9298万 | -10% | - | - |
08/21 | 80 | 82 | 79 | 80 | 0% | 631,500 | 26億5974万 | -12.09% | - | - |
08/20 | 83 | 83 | 80 | 80 | -2.44% | 483,900 | 26億5974万 | -13.04% | - | - |
08/17 | 80 | 86 | 80 | 82 | +3.8% | 1,224,100 | 27億2623万 | -10.87% | - | - |
08/16 | 78 | 81 | 78 | 79 | 0% | 622,700 | 26億2649万 | -15.05% | - | - |
08/15 | 80 | 81 | 77 | 79 | -8.14% | 1,689,100 | 26億2649万 | -15.96% | - | - |
08/14 | 81 | 88 | 81 | 86 | +6.17% | 1,012,000 | 28億5922万 | -9.47% | - | - |
08/13 | 84 | 85 | 81 | 81 | -4.71% | 850,900 | 26億9298万 | -15.63% | - | - |
08/10 | 90 | 91 | 85 | 85 | -5.56% | 1,004,900 | 28億2597万 | -12.37% | - | - |
08/09 | 93 | 93 | 90 | 90 | -2.17% | 485,800 | 29億9220万 | -7.22% | - | - |
08/08 | 92 | 93 | 91 | 92 | +1.1% | 272,100 | 30億5870万 | -6.12% | - | - |
08/07 | 92 | 94 | 91 | 91 | -1.09% | 303,000 | 30億2545万 | -8.08% | - | - |
08/06 | 94 | 94 | 90 | 92 | -1.08% | 1,282,800 | 30億5870万 | -8% | - | - |
08/03 | 95 | 96 | 93 | 93 | -1.06% | 313,300 | 30億9194万 | -7.92% | - | - |
08/02 | 95 | 96 | 94 | 94 | -1.05% | 734,800 | 31億2519万 | -7.84% | - | - |
08/01 | 97 | 97 | 95 | 95 | -2.06% | 646,300 | 31億5844万 | -7.77% | - | - |
07/31 | 97 | 98 | 95 | 97 | 0% | 472,000 | 32億2493万 | -5.83% | - | - |
07/30 | 100 | 100 | 97 | 97 | -2.02% | 734,700 | 32億2493万 | -6.73% | - | - |
07/27 | 98 | 102 | 97 | 99 | +2.06% | 1,771,800 | 32億9142万 | -5.71% | - | - |
07/26 | 97 | 100 | 97 | 97 | 0% | 882,400 | 32億2493万 | -8.49% | - | - |
07/25 | 98 | 99 | 96 | 97 | -1.02% | 672,100 | 32億2493万 | -9.35% | - | - |
07/24 | 94 | 101 | 94 | 98 | +5.38% | 2,489,100 | 32億5818万 | -8.41% | - | - |
07/23 | 96 | 96 | 92 | 93 | -3.13% | 875,500 | 30億9194万 | -13.08% | - | - |
07/20 | 98 | 98 | 95 | 96 | -2.04% | 1,135,900 | 31億9168万 | -11.11% | - | - |
07/19 | 100 | 101 | 98 | 98 | -1.01% | 506,900 | 32億5818万 | -9.26% | - | - |
07/18 | 100 | 102 | 99 | 99 | 0% | 981,600 | 32億9142万 | -9.17% | - | - |
07/17 | 99 | 101 | 99 | 99 | 0% | 555,400 | 32億9142万 | -9.17% | - | - |
07/13 | 101 | 102 | 99 | 99 | -1% | 841,300 | 32億9142万 | -9.17% | - | - |
07/12 | 99 | 102 | 98 | 100 | -0.99% | 981,800 | 33億2467万 | -8.26% | - | - |
07/11 | 104 | 105 | 101 | 101 | -2.88% | 1,221,900 | 33億5792万 | -7.34% | - | - |
07/10 | 105 | 107 | 104 | 104 | 0% | 680,500 | 34億5766万 | -4.59% | - | - |
07/09 | 105 | 107 | 103 | 104 | 0% | 659,500 | 34億5766万 | -4.59% | - | - |
07/06 | 104 | 106 | 101 | 104 | +1.96% | 1,175,700 | 34億5766万 | -4.59% | - | - |
07/05 | 111 | 112 | 102 | 102 | -8.93% | 2,765,000 | 33億9117万 | -6.42% | - | - |
07/04 | 115 | 117 | 112 | 112 | -2.61% | 1,758,300 | 37億2363万 | +2.75% | - | - |
07/03 | 116 | 120 | 113 | 115 | +1.77% | 2,852,000 | 38億2337万 | +6.48% | - | - |
07/02 | 115 | 117 | 113 | 113 | -1.74% | 1,877,000 | 37億5688万 | +4.63% | - | - |