株価チャート
2018/06/11~2018/11/01
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 |
---|
2022 | 8/1, 株式分割 1→2 |
2018 |
11/01 | 1,630 | 1,648 | 1,595 | 1,640 | +0.46% | 49,200 | 279億830万 | -1.5% | 6.33 | 0.71 |
10/31 | 1,640 | 1,650 | 1,623 | 1,633 | -0.91% | 34,200 | 277億8067万 | -2.54% | 6.3 | 0.71 |
10/30 | 1,610 | 1,650 | 1,610 | 1,648 | +2.97% | 70,400 | 280億3593万 | -2.05% | 6.36 | 0.71 |
10/29 | 1,593 | 1,653 | 1,593 | 1,600 | +0.47% | 77,200 | 272億2761万 | -5.16% | 6.18 | 0.69 |
10/26 | 1,593 | 1,610 | 1,558 | 1,593 | +1.11% | 103,200 | 270億9998万 | -5.88% | 6.15 | 0.69 |
10/25 | 1,580 | 1,595 | 1,533 | 1,575 | -1.25% | 115,600 | 268億218万 | -7.3% | 6.08 | 0.68 |
10/24 | 1,575 | 1,600 | 1,555 | 1,595 | +2.08% | 38,400 | 271億4252万 | -6.51% | 6.16 | 0.69 |
10/23 | 1,618 | 1,618 | 1,563 | 1,563 | -3.4% | 87,400 | 265億8946万 | -8.73% | 6.03 | 0.68 |
10/22 | 1,620 | 1,640 | 1,613 | 1,618 | -0.15% | 38,400 | 275億2541万 | -5.85% | 6.24 | 0.7 |
10/19 | 1,613 | 1,633 | 1,598 | 1,620 | -0.92% | 35,400 | 275億6795万 | -5.81% | 6.25 | 0.7 |
10/18 | 1,608 | 1,643 | 1,608 | 1,635 | +1.71% | 43,400 | 278億2321万 | -5.11% | 6.31 | 0.71 |
10/17 | 1,605 | 1,620 | 1,600 | 1,608 | +0.47% | 49,800 | 273億5524万 | -6.87% | 6.2 | 0.7 |
10/16 | 1,600 | 1,608 | 1,585 | 1,600 | -0.93% | 110,600 | 272億2761万 | -7.46% | 6.18 | 0.69 |
10/15 | 1,655 | 1,655 | 1,610 | 1,615 | -2.56% | 45,800 | 274億8287万 | -6.81% | 6.23 | 0.7 |
10/12 | 1,645 | 1,668 | 1,643 | 1,658 | +0.76% | 48,800 | 282億610万 | -4.52% | 6.4 | 0.72 |
10/11 | 1,665 | 1,665 | 1,635 | 1,645 | -3.52% | 81,000 | 279億9338万 | -5.35% | 6.35 | 0.71 |
10/10 | 1,723 | 1,735 | 1,680 | 1,705 | -1.87% | 69,800 | 290億1442万 | -1.96% | 6.58 | 0.74 |
10/09 | 1,718 | 1,778 | 1,700 | 1,738 | +3.27% | 149,800 | 295億6748万 | -0.03% | 6.71 | 0.75 |
10/05 | 1,683 | 1,698 | 1,663 | 1,683 | -0.74% | 79,600 | 286億3153万 | -3.14% | 6.49 | 0.73 |
10/04 | 1,715 | 1,725 | 1,673 | 1,695 | -1.17% | 50,200 | 288億4425万 | -2.42% | 6.54 | 0.73 |
10/03 | 1,740 | 1,748 | 1,715 | 1,715 | -1.86% | 57,800 | 291億8459万 | -1.15% | 6.62 | 0.74 |
10/02 | 1,798 | 1,798 | 1,745 | 1,748 | -1.83% | 60,400 | 297億3765万 | +0.78% | 6.74 | 0.76 |
10/01 | 1,823 | 1,823 | 1,768 | 1,780 | -3.52% | 89,800 | 302億9071万 | +2.77% | 6.87 | 0.77 |
10/01 | 株式併合 10→1 |
09/28 | 1,880 | 1,890 | 1,845 | 1,845 | -1.2% | 66,200 | 313億9684万 | +6.83% | 7.12 | 0.8 |
09/27 | 1,890 | 1,890 | 1,845 | 1,868 | -1.71% | 135,000 | 317億7972万 | +8.7% | 7.21 | 0.81 |
09/26 | 1,785 | 1,900 | 1,785 | 1,900 | +5.85% | 241,000 | 323億3279万 | +11.24% | 7.33 | 0.82 |
09/25 | 1,760 | 1,810 | 1,760 | 1,795 | +0.84% | 101,800 | 305億4597万 | +5.84% | 7.2 | 0.81 |
09/21 | 1,760 | 1,810 | 1,745 | 1,780 | +2.89% | 179,600 | 302億9072万 | +5.33% | 7.14 | 0.8 |
09/20 | 1,770 | 1,770 | 1,725 | 1,730 | -2.26% | 61,800 | 294億3985万 | +2.67% | 6.94 | 0.78 |
09/19 | 1,770 | 1,775 | 1,740 | 1,770 | +1.14% | 71,600 | 301億2054万 | +5.23% | 7.1 | 0.8 |
09/18 | 1,730 | 1,775 | 1,730 | 1,750 | +0.86% | 63,000 | 297億8020万 | +4.23% | 7.02 | 0.79 |
09/14 | 1,730 | 1,785 | 1,725 | 1,735 | +1.76% | 142,800 | 295億2494万 | +3.58% | 6.96 | 0.78 |
09/13 | 1,685 | 1,720 | 1,680 | 1,705 | +1.49% | 68,200 | 290億1442万 | +1.91% | 6.84 | 0.77 |
09/12 | 1,690 | 1,700 | 1,675 | 1,680 | -1.18% | 49,000 | 285億8899万 | -0.06% | 6.74 | 0.76 |
09/11 | 1,700 | 1,710 | 1,675 | 1,700 | -0.58% | 89,800 | 289億2933万 | +0.47% | 6.82 | 0.76 |
09/10 | 1,680 | 1,720 | 1,680 | 1,710 | +1.79% | 66,200 | 290億9951万 | +0.35% | 6.86 | 0.77 |
09/07 | 1,685 | 1,695 | 1,670 | 1,680 | -0.59% | 92,000 | 285億8899万 | -1.87% | 6.74 | 0.76 |
09/06 | 1,680 | 1,710 | 1,675 | 1,690 | -0.29% | 67,400 | 287億5916万 | -1.92% | 6.78 | 0.76 |
09/05 | 1,665 | 1,720 | 1,665 | 1,695 | -0.59% | 118,600 | 288億4425万 | -2.31% | 6.8 | 0.76 |
09/04 | 1,665 | 1,725 | 1,665 | 1,705 | +2.4% | 79,000 | 290億1442万 | -2.46% | 6.84 | 0.77 |
09/03 | 1,695 | 1,695 | 1,660 | 1,665 | -0.89% | 70,800 | 283億3373万 | -5.4% | 6.68 | 0.75 |
08/31 | 1,685 | 1,705 | 1,680 | 1,680 | -1.75% | 56,200 | 285億8899万 | -5.35% | 6.74 | 0.76 |
08/30 | 1,700 | 1,725 | 1,680 | 1,710 | +1.18% | 85,600 | 290億9951万 | -4.47% | 6.86 | 0.77 |
08/29 | 1,660 | 1,710 | 1,660 | 1,690 | +1.81% | 48,800 | 287億5916万 | -6.27% | 6.78 | 0.76 |
08/28 | 1,685 | 1,710 | 1,655 | 1,660 | -1.48% | 53,600 | 282億4864万 | -8.59% | 6.66 | 0.75 |
08/27 | 1,685 | 1,700 | 1,685 | 1,685 | 0% | 41,400 | 286億7408万 | -7.92% | 6.76 | 0.76 |
08/24 | 1,660 | 1,690 | 1,650 | 1,685 | +1.81% | 75,400 | 286億7408万 | -8.57% | 6.76 | 0.76 |
08/23 | 1,645 | 1,685 | 1,645 | 1,655 | +1.53% | 92,000 | 281億6356万 | -10.93% | 6.64 | 0.74 |
08/22 | 1,605 | 1,645 | 1,595 | 1,630 | +1.56% | 51,600 | 277億3813万 | -12.97% | 6.54 | 0.73 |
08/21 | 1,595 | 1,625 | 1,580 | 1,605 | +0.31% | 58,400 | 273億1270万 | -14.99% | 6.44 | 0.72 |
08/20 | 1,670 | 1,670 | 1,595 | 1,600 | -3.32% | 77,600 | 272億2761万 | -16.01% | 6.42 | 0.72 |
08/17 | 1,660 | 1,665 | 1,645 | 1,655 | 0% | 32,600 | 281億6356万 | -13.85% | 6.64 | 0.74 |
08/16 | 1,640 | 1,675 | 1,625 | 1,655 | -0.3% | 85,000 | 281億6356万 | -14.47% | 6.64 | 0.74 |
08/15 | 1,685 | 1,695 | 1,650 | 1,660 | -2.06% | 74,800 | 282億4864万 | -14.83% | 6.66 | 0.75 |
08/14 | 1,680 | 1,695 | 1,650 | 1,695 | +3.67% | 119,600 | 288億4425万 | -13.65% | 6.8 | 0.76 |
08/13 | 1,710 | 1,710 | 1,620 | 1,635 | -3.54% | 118,000 | 278億2321万 | -17.26% | 6.56 | 0.73 |
08/10 | 1,675 | 1,730 | 1,645 | 1,695 | -10.79% | 240,400 | 288億4425万 | -14.78% | 6.8 | 0.76 |
08/09 | 1,950 | 1,955 | 1,885 | 1,900 | -3.06% | 91,800 | 323億3279万 | -4.9% | 7.62 | 0.85 |
08/08 | 1,990 | 1,990 | 1,950 | 1,960 | -1.51% | 45,400 | 333億5382万 | -1.95% | 7.86 | 0.88 |
08/07 | 1,940 | 2,000 | 1,935 | 1,990 | +3.38% | 71,000 | 338億6434万 | -0.45% | 7.98 | 0.89 |
08/06 | 1,970 | 2,005 | 1,925 | 1,925 | -1.79% | 72,600 | 327億5822万 | -3.61% | 7.72 | 0.87 |
08/03 | 1,980 | 1,980 | 1,945 | 1,960 | -1.01% | 45,600 | 333億5382万 | -1.95% | 7.86 | 0.88 |
08/02 | 2,020 | 2,020 | 1,965 | 1,980 | -1.74% | 47,000 | 336億9417万 | -0.95% | 7.94 | 0.89 |
08/01 | 2,015 | 2,020 | 1,980 | 2,015 | +0.75% | 61,600 | 342億8977万 | +0.85% | 8.08 | 0.91 |
07/31 | 2,050 | 2,050 | 1,980 | 2,000 | -2.44% | 96,600 | 340億3451万 | +0.3% | 8.02 | 0.9 |
07/30 | 2,045 | 2,070 | 2,035 | 2,050 | -0.24% | 44,200 | 348億8538万 | +3.07% | 8.22 | 0.92 |
07/27 | 2,040 | 2,075 | 2,030 | 2,055 | +0.74% | 61,800 | 349億7046万 | +3.47% | 8.24 | 0.92 |
07/26 | 2,015 | 2,060 | 2,015 | 2,040 | +0.99% | 41,200 | 347億1520万 | +3.03% | 8.18 | 0.92 |
07/25 | 2,045 | 2,045 | 2,020 | 2,020 | +0.5% | 34,000 | 343億7486万 | +2.23% | 8.1 | 0.91 |
07/24 | 2,030 | 2,030 | 1,990 | 2,010 | 0% | 20,800 | 342億468万 | +1.93% | 8.06 | 0.9 |
07/23 | 2,030 | 2,035 | 2,010 | 2,010 | -1.95% | 55,200 | 342億468万 | +2.03% | 8.06 | 0.9 |
07/20 | 2,035 | 2,070 | 2,020 | 2,050 | +0.74% | 108,000 | 348億8538万 | +4.17% | 8.22 | 0.92 |
07/19 | 2,025 | 2,050 | 2,020 | 2,035 | +1.24% | 46,800 | 346億3012万 | +3.56% | 8.16 | 0.91 |
07/18 | 2,025 | 2,090 | 2,000 | 2,010 | -0.25% | 138,200 | 342億468万 | +2.39% | 8.06 | 0.9 |
07/17 | 2,010 | 2,025 | 1,995 | 2,015 | +0.5% | 74,800 | 342億8977万 | +2.75% | 8.08 | 0.91 |
07/13 | 2,005 | 2,025 | 1,985 | 2,005 | 0% | 82,400 | 341億1960万 | +2.45% | 8.04 | 0.9 |
07/12 | 2,000 | 2,020 | 1,985 | 2,005 | 0% | 39,800 | 341億1960万 | +2.72% | 8.04 | 0.9 |
07/11 | 2,005 | 2,015 | 1,975 | 2,005 | -0.25% | 53,600 | 341億1960万 | +3.03% | 8.04 | 0.9 |
07/10 | 2,020 | 2,025 | 2,005 | 2,010 | 0% | 72,200 | 342億468万 | +3.61% | 8.06 | 0.9 |
07/09 | 1,990 | 2,015 | 1,980 | 2,010 | +2.29% | 90,800 | 342億468万 | +3.93% | 8.06 | 0.9 |
07/06 | 1,930 | 1,980 | 1,925 | 1,965 | +2.61% | 75,400 | 334億3891万 | +1.97% | 7.88 | 0.88 |
07/05 | 1,940 | 1,940 | 1,915 | 1,915 | -1.54% | 46,800 | 325億8805万 | -0.31% | 7.68 | 0.86 |
07/04 | 1,915 | 1,965 | 1,915 | 1,945 | 0% | 33,600 | 330億9856万 | +1.46% | 7.8 | 0.87 |
07/03 | 1,940 | 1,950 | 1,925 | 1,945 | +0.52% | 50,400 | 330億9856万 | +1.83% | 7.8 | 0.87 |
07/02 | 1,965 | 2,000 | 1,925 | 1,935 | -2.27% | 67,200 | 329億2839万 | +1.57% | 7.76 | 0.87 |
06/29 | 1,965 | 1,980 | 1,935 | 1,980 | +0.76% | 48,600 | 336億9417万 | +4.1% | 7.94 | 0.89 |
06/28 | 1,940 | 1,970 | 1,915 | 1,965 | +1.03% | 70,800 | 334億3891万 | +3.75% | 7.88 | 0.88 |
06/27 | 1,925 | 1,955 | 1,915 | 1,945 | +0.78% | 55,400 | 330億9856万 | +3.02% | 7.8 | 0.87 |
06/26 | 1,865 | 1,970 | 1,840 | 1,930 | +3.49% | 177,600 | 328億4330万 | +2.39% | 7.74 | 0.87 |
06/25 | 1,935 | 1,940 | 1,860 | 1,865 | -5.57% | 126,800 | 317億3718万 | -0.9% | 7.48 | 0.84 |
06/22 | 1,920 | 1,985 | 1,875 | 1,975 | +3.13% | 187,200 | 336億908万 | +4.94% | 7.92 | 0.89 |
06/21 | 1,935 | 1,945 | 1,915 | 1,915 | -1.03% | 38,600 | 325億8805万 | +1.97% | 7.68 | 0.86 |
06/20 | 1,895 | 1,940 | 1,855 | 1,935 | +1.31% | 90,800 | 329億2839万 | +3.14% | 7.76 | 0.87 |
06/19 | 1,980 | 1,980 | 1,890 | 1,910 | -3.29% | 94,200 | 325億296万 | +1.98% | 7.66 | 0.86 |
06/18 | 2,025 | 2,025 | 1,960 | 1,975 | +1.28% | 250,800 | 336億908万 | +5.61% | 7.92 | 0.89 |
06/15 | 2,000 | 2,000 | 1,935 | 1,950 | -2.01% | 69,400 | 331億8365万 | +4.5% | 7.82 | 0.88 |
06/14 | 1,990 | 2,010 | 1,975 | 1,990 | +0.25% | 99,000 | 338億6434万 | +6.08% | 7.98 | 0.89 |
06/13 | 1,955 | 1,990 | 1,945 | 1,985 | +1.53% | 50,600 | 337億7925万 | +5.31% | 7.96 | 0.89 |
06/12 | 1,960 | 1,985 | 1,945 | 1,955 | +1.82% | 106,800 | 332億6874万 | +3.28% | 7.84 | 0.88 |
06/11 | 1,890 | 1,925 | 1,875 | 1,920 | +2.4% | 131,000 | 326億7313万 | +0.73% | 7.7 | 0.86 |