株価チャート
2018/08/06~2018/12/28
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 |
12/28 | 46 | 47 | 45 | 46 | -2.13% | 513,600 | 15億2935万 | -25.81% | - | - |
12/27 | 47 | 49 | 46 | 47 | +4.44% | 412,800 | 15億6259万 | -25.4% | - | - |
12/26 | 46 | 47 | 45 | 45 | +2.27% | 388,000 | 14億9610万 | -29.69% | - | - |
12/25 | 43 | 45 | 43 | 44 | -6.38% | 774,600 | 14億6285万 | -32.31% | - | - |
12/21 | 48 | 48 | 45 | 47 | +2.17% | 826,200 | 15億6259万 | -28.79% | - | - |
12/20 | 51 | 52 | 44 | 46 | -9.8% | 1,578,600 | 15億2935万 | -31.34% | - | - |
12/19 | 55 | 57 | 51 | 51 | -8.93% | 921,100 | 16億9558万 | -25% | - | - |
12/18 | 56 | 58 | 55 | 56 | -5.08% | 388,700 | 18億6181万 | -18.84% | - | - |
12/17 | 64 | 64 | 59 | 59 | -7.81% | 784,200 | 19億6155万 | -15.71% | - | - |
12/14 | 66 | 66 | 64 | 64 | -3.03% | 182,000 | 21億2779万 | -8.57% | - | - |
12/13 | 64 | 68 | 64 | 66 | +3.13% | 258,000 | 21億9428万 | -7.04% | - | - |
12/12 | 66 | 67 | 62 | 64 | -3.03% | 595,000 | 21億2779万 | -9.86% | - | - |
12/11 | 67 | 68 | 66 | 66 | -2.94% | 205,500 | 21億9428万 | -8.33% | - | - |
12/10 | 69 | 70 | 67 | 68 | -2.86% | 248,500 | 22億6078万 | -5.56% | - | - |
12/07 | 70 | 71 | 69 | 70 | -1.41% | 156,300 | 23億2727万 | -2.78% | - | - |
12/06 | 70 | 71 | 69 | 71 | +1.43% | 350,700 | 23億6052万 | -2.74% | - | - |
12/05 | 70 | 71 | 70 | 70 | -1.41% | 79,200 | 23億2727万 | -4.11% | - | - |
12/04 | 71 | 72 | 70 | 71 | -1.39% | 196,300 | 23億6052万 | -2.74% | - | - |
12/03 | 72 | 73 | 71 | 72 | +1.41% | 276,200 | 23億9376万 | -1.37% | - | - |
11/30 | 71 | 72 | 70 | 71 | 0% | 103,400 | 23億6052万 | -2.74% | - | - |
11/29 | 71 | 72 | 70 | 71 | 0% | 99,400 | 23億6052万 | -2.74% | - | - |
11/28 | 70 | 71 | 70 | 71 | +1.43% | 79,200 | 23億6052万 | -4.05% | - | - |
11/27 | 71 | 72 | 70 | 70 | -1.41% | 252,700 | 23億2727万 | -5.41% | - | - |
11/26 | 70 | 72 | 70 | 71 | +1.43% | 113,000 | 23億6052万 | -4.05% | - | - |
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% | - | - |