株価チャート
2018/06/15~2018/11/07
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 |
---|
2021 | 3/1, 株式分割 1→1.3 |
2020 | 3/1, 株式分割 1→1.3 |
2018 |
11/07 | 702 | 721 | 701 | 721 | +4.19% | 635,778 | 331億9970万 | +23.51% | 8.21 | 1.7 |
11/06 | 698 | 711 | 683 | 692 | -1.93% | 517,985 | 318億6518万 | +20.61% | 7.88 | 1.63 |
11/05 | 680 | 714 | 673 | 706 | +3.38% | 698,815 | 324億9159万 | +25.16% | 8.03 | 1.66 |
11/02 | 673 | 688 | 663 | 683 | +0.44% | 430,443 | 314億2942万 | +23.26% | 7.77 | 1.61 |
11/01 | 670 | 705 | 668 | 680 | +0.7% | 636,454 | 312億9324万 | +24.75% | 7.74 | 1.6 |
10/31 | 691 | 698 | 671 | 675 | -2.23% | 796,328 | 310億7536万 | +26.2% | 7.68 | 1.59 |
10/30 | 702 | 709 | 666 | 691 | -3.31% | 1,556,659 | 317億8347万 | +31.28% | 7.86 | 1.62 |
10/29 | 656 | 724 | 656 | 714 | +13.12% | 2,531,451 | 328億7288万 | +38.14% | 8.13 | 1.68 |
10/26 | 621 | 662 | 621 | 631 | +3.49% | 1,739,686 | 290億5995万 | +24.53% | 7.18 | 1.49 |
10/25 | 586 | 617 | 580 | 610 | +0.88% | 1,024,647 | 280億7949万 | +22.01% | 6.94 | 1.43 |
10/24 | 599 | 609 | 581 | 605 | +0.29% | 673,972 | 278億3437万 | +22.66% | 6.88 | 1.42 |
10/23 | 577 | 604 | 573 | 603 | +4.09% | 960,934 | 277億5266万 | +23.81% | 6.86 | 1.42 |
10/22 | 582 | 601 | 577 | 579 | -1.51% | 444,132 | 266億6326万 | +20.69% | 6.59 | 1.36 |
10/19 | 570 | 596 | 570 | 588 | 0% | 716,898 | 270億7178万 | +23.82% | 6.69 | 1.38 |
10/18 | 589 | 604 | 575 | 588 | -0.4% | 899,587 | 270億7178万 | +25.41% | 6.69 | 1.38 |
10/17 | 567 | 595 | 556 | 591 | +5.05% | 2,256,488 | 271億8072万 | +27.54% | 6.72 | 1.39 |
10/16 | 515 | 567 | 507 | 562 | +12.29% | 3,470,753 | 258億7344万 | +23% | 6.4 | 1.32 |
10/15 | 515 | 517 | 489 | 501 | +15.1% | 3,031,691 | 230億4097万 | +10.75% | 5.7 | 1.18 |
10/12 | 428 | 440 | 425 | 435 | -0.27% | 263,809 | 200億1787万 | -3.35% | 4.95 | 1.02 |
10/11 | 439 | 444 | 421 | 436 | -5.51% | 146,861 | 200億7234万 | -3.09% | 4.96 | 1.03 |
10/10 | 468 | 468 | 457 | 462 | 0% | 83,486 | 212億4345万 | +2.11% | 5.25 | 1.09 |
10/09 | 470 | 470 | 462 | 462 | -1.39% | 81,458 | 212億4345万 | +2.11% | 5.25 | 1.09 |
10/05 | 468 | 473 | 464 | 468 | 0% | 136,214 | 215億4304万 | +3.55% | 5.33 | 1.1 |
10/04 | 456 | 471 | 456 | 468 | +1.93% | 189,280 | 215億4304万 | +3.55% | 5.33 | 1.1 |
10/03 | 455 | 464 | 452 | 459 | +0.78% | 161,564 | 211億3451万 | +1.36% | 5.22 | 1.08 |
10/02 | 460 | 462 | 454 | 456 | -0.13% | 85,176 | 209億7110万 | +0.14% | 5.18 | 1.07 |
10/01 | 454 | 458 | 451 | 456 | +0.52% | 106,808 | 209億9833万 | -0.17% | 5.19 | 1.07 |
09/28 | 446 | 455 | 444 | 454 | +2.13% | 128,440 | 208億8939万 | -0.91% | 5.16 | 1.07 |
09/27 | 449 | 451 | 444 | 444 | -1.05% | 112,892 | 204億5363万 | -3.19% | 5.06 | 1.05 |
09/26 | 444 | 450 | 439 | 449 | -0.13% | 200,265 | 206億7151万 | -2.58% | 5.11 | 1.06 |
09/25 | 461 | 462 | 448 | 450 | -2.44% | 129,116 | 206億9875万 | -2.87% | 5.12 | 1.06 |
09/21 | 460 | 468 | 459 | 461 | +1.56% | 223,418 | 212億1622万 | -0.66% | 5.24 | 1.08 |
09/20 | 460 | 466 | 451 | 454 | -1.41% | 147,199 | 208億8939万 | -2.4% | 5.16 | 1.07 |
09/19 | 447 | 463 | 446 | 460 | +3.18% | 322,621 | 211億8898万 | -1.42% | 5.24 | 1.08 |
09/18 | 444 | 448 | 438 | 446 | +1.07% | 176,943 | 205億3534万 | -4.67% | 5.08 | 1.05 |
09/14 | 439 | 450 | 437 | 441 | -0.13% | 174,577 | 203億1745万 | -6.08% | 5.02 | 1.04 |
09/13 | 439 | 448 | 438 | 442 | +0.95% | 103,428 | 203億4469万 | -6.55% | 5.03 | 1.04 |
09/12 | 439 | 451 | 437 | 438 | -0.94% | 92,950 | 201億5404万 | -7.82% | 4.98 | 1.03 |
09/11 | 438 | 446 | 430 | 442 | -0.53% | 256,204 | 203億4469万 | -7.72% | 5.03 | 1.04 |
09/10 | 441 | 449 | 439 | 444 | +1.08% | 146,523 | 204億5363万 | -7.81% | 5.06 | 1.05 |
09/07 | 436 | 442 | 433 | 440 | +0.41% | 141,622 | 202億3575万 | -9.35% | 5 | 1.03 |
09/06 | 449 | 449 | 437 | 438 | -1.86% | 124,215 | 201億5404万 | -10.27% | 4.98 | 1.03 |
09/05 | 444 | 449 | 444 | 446 | +0.13% | 97,851 | 205億3534万 | -9.32% | 5.08 | 1.05 |
09/04 | 456 | 456 | 445 | 446 | -3.59% | 215,137 | 205億810万 | -9.99% | 5.07 | 1.05 |
09/03 | 470 | 475 | 459 | 462 | -1.39% | 138,073 | 212億7069万 | -7.2% | 5.26 | 1.09 |
08/31 | 472 | 474 | 466 | 469 | -1.25% | 183,534 | 215億7027万 | -6.27% | 7.26 | 1.22 |
08/30 | 471 | 477 | 465 | 475 | +0.75% | 299,806 | 218億4263万 | -5.65% | 7.35 | 1.23 |
08/29 | 459 | 480 | 456 | 471 | -2.93% | 845,000 | 216億7921万 | -6.73% | 7.3 | 1.22 |
08/28 | 510 | 510 | 485 | 485 | -3.42% | 1,241,981 | 223億3286万 | -4.3% | 7.52 | 1.26 |
08/27 | 506 | 510 | 500 | 502 | 0% | 350,506 | 231億2268万 | -1.3% | 7.78 | 1.3 |
08/24 | 496 | 506 | 492 | 502 | +3.03% | 334,451 | 231億2268万 | -1.3% | 7.78 | 1.3 |
08/23 | 493 | 493 | 488 | 488 | -0.72% | 95,654 | 224億4180万 | -4.21% | 7.55 | 1.27 |
08/22 | 479 | 493 | 479 | 491 | +2.6% | 113,230 | 226億521万 | -3.7% | 7.61 | 1.28 |
08/21 | 488 | 488 | 476 | 479 | -2.53% | 207,194 | 220億3327万 | -6.14% | 7.42 | 1.24 |
08/20 | 492 | 493 | 488 | 491 | 0% | 133,510 | 226億521万 | -3.7% | 7.61 | 1.28 |
08/17 | 488 | 495 | 483 | 491 | +0.12% | 155,818 | 226億521万 | -3.32% | 7.61 | 1.28 |
08/16 | 486 | 492 | 480 | 491 | -0.48% | 227,643 | 225億7798万 | -2.86% | 7.6 | 1.27 |
08/15 | 497 | 497 | 485 | 493 | -0.83% | 224,094 | 226億8692万 | -2.2% | 7.64 | 1.28 |
08/14 | 494 | 499 | 492 | 497 | +0.96% | 111,878 | 228億7756万 | -0.99% | 7.7 | 1.29 |
08/13 | 497 | 499 | 488 | 492 | -1.77% | 184,041 | 226億5968万 | -1.34% | 7.63 | 1.28 |
08/10 | 509 | 509 | 497 | 501 | -1.85% | 290,342 | 230億6821万 | +0.84% | 7.77 | 1.3 |
08/09 | 516 | 517 | 511 | 511 | -1.26% | 137,735 | 235億397万 | +3.58% | 7.91 | 1.33 |
08/08 | 521 | 522 | 517 | 517 | -0.91% | 116,779 | 238億356万 | +5.54% | 8.01 | 1.34 |
08/07 | 520 | 522 | 515 | 522 | +0.46% | 152,945 | 240億2144万 | +7.39% | 8.09 | 1.36 |
08/06 | 525 | 525 | 509 | 520 | -0.9% | 284,934 | 239億1250万 | +7.56% | 8.05 | 1.35 |
08/03 | 528 | 534 | 522 | 524 | -0.89% | 179,985 | 241億3038万 | +9.45% | 8.12 | 1.36 |
08/02 | 523 | 531 | 519 | 529 | +1.13% | 209,729 | 243億4826万 | +11.13% | 8.2 | 1.37 |
08/01 | 525 | 536 | 521 | 523 | +0.34% | 309,101 | 240億7591万 | +10.82% | 8.11 | 1.36 |
07/31 | 522 | 524 | 508 | 521 | -1.01% | 306,566 | 239億9421万 | +11.15% | 8.08 | 1.35 |
07/30 | 527 | 541 | 523 | 527 | +0.56% | 461,032 | 242億3932万 | +13.25% | 8.16 | 1.37 |
07/27 | 525 | 537 | 517 | 524 | -0.23% | 528,632 | 241億315万 | +13.59% | 8.11 | 1.36 |
07/26 | 531 | 536 | 525 | 525 | +0.11% | 291,694 | 241億5762万 | +14.85% | 8.13 | 1.36 |
07/25 | 533 | 534 | 517 | 524 | -2.42% | 426,556 | 241億3038万 | +15.48% | 8.12 | 1.36 |
07/24 | 504 | 537 | 504 | 537 | +6.57% | 1,085,487 | 247億2956万 | +19.4% | 8.33 | 1.4 |
07/23 | 501 | 513 | 496 | 504 | -0.93% | 445,653 | 232億439万 | +13.04% | 7.81 | 1.31 |
07/20 | 505 | 512 | 500 | 509 | +0.82% | 555,503 | 234億2227万 | +14.61% | 7.89 | 1.32 |
07/19 | 503 | 510 | 495 | 505 | +0.59% | 816,270 | 232億3162万 | +14.19% | 7.82 | 1.31 |
07/18 | 472 | 503 | 469 | 502 | +6.4% | 1,150,214 | 230億9544万 | +14.04% | 7.77 | 1.3 |
07/17 | 467 | 482 | 463 | 472 | +9.33% | 949,949 | 217億645万 | +7.67% | 7.31 | 1.22 |
07/13 | 436 | 440 | 430 | 431 | -0.95% | 182,182 | 198億5446万 | -1.29% | 6.68 | 1.12 |
07/12 | 443 | 448 | 435 | 436 | -2.77% | 136,214 | 200億4510万 | -0.57% | 6.75 | 1.13 |
07/11 | 443 | 449 | 438 | 448 | +0.53% | 173,394 | 206億1704万 | +2.03% | 6.94 | 1.16 |
07/10 | 437 | 449 | 434 | 446 | +3.58% | 135,707 | 205億810万 | +1.49% | 6.9 | 1.16 |
07/09 | 431 | 436 | 430 | 430 | 0% | 116,610 | 197億9999万 | -2.23% | 6.67 | 1.12 |
07/06 | 422 | 432 | 422 | 430 | +2.25% | 95,485 | 197億9999万 | -2.45% | 6.67 | 1.12 |
07/05 | 420 | 421 | 414 | 421 | +0.14% | 162,747 | 193億6422万 | -4.82% | 6.52 | 1.09 |
07/04 | 424 | 424 | 419 | 420 | -1.39% | 124,722 | 193億3699万 | -5.38% | 6.51 | 1.09 |
07/03 | 432 | 434 | 424 | 426 | -1.77% | 137,228 | 196億934万 | -4.48% | 6.6 | 1.11 |
07/02 | 443 | 446 | 431 | 434 | -0.95% | 123,201 | 199億6340万 | -2.97% | 6.72 | 1.13 |
06/29 | 437 | 440 | 435 | 438 | +0.14% | 61,009 | 201億5404万 | -2.26% | 6.78 | 1.14 |
06/28 | 438 | 440 | 437 | 437 | -1.07% | 105,118 | 201億2681万 | -2.61% | 6.78 | 1.14 |
06/27 | 433 | 446 | 433 | 442 | +2.05% | 146,523 | 203億4469万 | -1.78% | 6.85 | 1.15 |
06/26 | 434 | 435 | 428 | 433 | +0.27% | 101,738 | 199億3616万 | -3.96% | 6.71 | 1.12 |
06/25 | 426 | 438 | 426 | 432 | +2.38% | 131,989 | 198億8169万 | -4.44% | 6.69 | 1.12 |
06/22 | 426 | 427 | 422 | 422 | -1.38% | 98,696 | 194億1869万 | -7.07% | 6.54 | 1.1 |
06/21 | 431 | 431 | 427 | 428 | -1.23% | 76,219 | 196億9104万 | -6.18% | 6.63 | 1.11 |
06/20 | 434 | 436 | 426 | 433 | -0.54% | 137,735 | 199億3616万 | -5.43% | 6.71 | 1.12 |
06/19 | 443 | 443 | 433 | 436 | -1.6% | 93,119 | 200億4510万 | -5.12% | 6.75 | 1.13 |
06/18 | 450 | 450 | 443 | 443 | -1.45% | 77,402 | 203億7192万 | -3.78% | 6.86 | 1.15 |
06/15 | 452 | 452 | 449 | 449 | -0.39% | 94,471 | 206億7151万 | -2.58% | 6.96 | 1.17 |