株価チャート
2018/08/02~2018/12/26
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 |
---|
2023 | 10/1, 株式分割 1→2 |
2018 |
12/26 | 1,135 | 1,160 | 1,109 | 1,134 | +2.12% | 25,000 | 520億9996万 | -11.24% | 8.89 | 0.73 |
12/25 | 1,188 | 1,188 | 1,108 | 1,110 | -6.76% | 33,600 | 510億1982万 | -13.42% | 8.7 | 0.72 |
12/21 | 1,193 | 1,232 | 1,143 | 1,191 | -1.69% | 61,400 | 547億1990万 | -7.64% | 9.33 | 0.77 |
12/20 | 1,262 | 1,300 | 1,204 | 1,211 | -4.65% | 33,400 | 556億6216万 | -6.41% | 9.49 | 0.78 |
12/19 | 1,237 | 1,273 | 1,221 | 1,270 | +4.27% | 30,400 | 583億7402万 | -1.93% | 9.96 | 0.82 |
12/18 | 1,267 | 1,267 | 1,218 | 1,218 | -3.94% | 16,000 | 559億8391万 | -5.87% | 9.55 | 0.79 |
12/17 | 1,364 | 1,364 | 1,252 | 1,268 | -5.27% | 29,600 | 582億8210万 | -2.24% | 9.94 | 0.82 |
12/14 | 1,417 | 1,425 | 1,329 | 1,339 | -5.51% | 96,800 | 615億2254万 | +3.12% | 10.49 | 0.87 |
12/13 | 1,350 | 1,421 | 1,350 | 1,417 | +5.95% | 64,200 | 651億772万 | +9.21% | 11.1 | 0.92 |
12/12 | 1,327 | 1,340 | 1,304 | 1,337 | +2.53% | 19,600 | 614億5360万 | +3.48% | 10.48 | 0.86 |
12/11 | 1,318 | 1,333 | 1,297 | 1,304 | +0.15% | 31,600 | 599億3679万 | +1.01% | 10.22 | 0.84 |
12/10 | 1,318 | 1,329 | 1,292 | 1,302 | -3.02% | 37,400 | 598億4487万 | +0.93% | 10.21 | 0.84 |
12/07 | 1,335 | 1,358 | 1,303 | 1,343 | -1.25% | 42,600 | 617億640万 | +4.07% | 10.52 | 0.87 |
12/06 | 1,374 | 1,374 | 1,347 | 1,360 | -0.26% | 62,600 | 624億8778万 | +5.47% | 10.66 | 0.88 |
12/05 | 1,351 | 1,375 | 1,338 | 1,363 | +1.91% | 86,800 | 626億4866万 | +5.91% | 10.68 | 0.88 |
12/04 | 1,320 | 1,365 | 1,320 | 1,338 | +1.44% | 47,200 | 614億7658万 | +4% | 10.48 | 0.87 |
12/03 | 1,279 | 1,324 | 1,279 | 1,319 | +3.29% | 33,400 | 606億327万 | +2.77% | 10.34 | 0.85 |
11/30 | 1,280 | 1,282 | 1,261 | 1,277 | -0.23% | 18,000 | 586億7279万 | -0.35% | 10.01 | 0.83 |
11/29 | 1,282 | 1,312 | 1,272 | 1,280 | +0.91% | 19,800 | 588億1068万 | -0.04% | 10.03 | 0.83 |
11/28 | 1,275 | 1,275 | 1,237 | 1,268 | +0.04% | 18,200 | 582億8210万 | -0.94% | 9.94 | 0.82 |
11/27 | 1,271 | 1,293 | 1,265 | 1,268 | -0.2% | 16,800 | 582億5911万 | -0.98% | 9.94 | 0.82 |
11/26 | 1,234 | 1,277 | 1,234 | 1,270 | +2.92% | 16,800 | 583億7402万 | -0.94% | 9.96 | 0.82 |
11/22 | 1,233 | 1,238 | 1,208 | 1,234 | +0.12% | 21,000 | 567億1933万 | -3.89% | 9.67 | 0.8 |
11/21 | 1,241 | 1,254 | 1,216 | 1,233 | -3.07% | 15,600 | 566億5038万 | -4.38% | 9.66 | 0.8 |
11/20 | 1,263 | 1,279 | 1,257 | 1,272 | +0.67% | 32,800 | 584億4297万 | -1.59% | 9.97 | 0.82 |
11/19 | 1,265 | 1,287 | 1,258 | 1,263 | -1.44% | 9,200 | 580億5228万 | -2.02% | 9.9 | 0.82 |
11/16 | 1,317 | 1,317 | 1,257 | 1,282 | -2.73% | 29,200 | 589億261万 | -0.5% | 10.05 | 0.83 |
11/15 | 1,248 | 1,323 | 1,248 | 1,318 | +5.61% | 42,400 | 605億5730万 | +2.21% | 10.33 | 0.85 |
11/14 | 1,240 | 1,251 | 1,229 | 1,248 | +0.6% | 22,600 | 573億3984万 | -3.22% | 9.78 | 0.81 |
11/13 | 1,282 | 1,288 | 1,231 | 1,240 | -3.8% | 18,600 | 569億9511万 | -4.17% | 9.72 | 0.8 |
11/12 | 1,293 | 1,294 | 1,277 | 1,289 | -0.66% | 13,000 | 592億4734万 | -0.92% | 10.1 | 0.83 |
11/09 | 1,324 | 1,324 | 1,294 | 1,298 | -1.03% | 16,800 | 596億3803万 | -0.73% | 10.17 | 0.84 |
11/08 | 1,290 | 1,326 | 1,290 | 1,311 | +2.3% | 17,800 | 602億5854万 | -0.23% | 10.28 | 0.85 |
11/07 | 1,314 | 1,320 | 1,276 | 1,282 | -2.03% | 19,000 | 589億261万 | -2.77% | 10.05 | 0.83 |
11/06 | 1,289 | 1,319 | 1,285 | 1,308 | +1.47% | 15,600 | 601億2065万 | -1.28% | 10.25 | 0.85 |
11/05 | 1,304 | 1,305 | 1,276 | 1,289 | -1.15% | 28,000 | 592億4734万 | -3.08% | 10.1 | 0.83 |
11/02 | 1,306 | 1,315 | 1,280 | 1,304 | -0.38% | 26,000 | 599億3679万 | -2.32% | 10.22 | 0.84 |
11/01 | 1,329 | 1,329 | 1,301 | 1,309 | -1.47% | 30,600 | 601億6661万 | -2.39% | 10.26 | 0.85 |
10/31 | 1,343 | 1,343 | 1,308 | 1,329 | +0.83% | 22,400 | 610億6291万 | -1.52% | 10.41 | 0.86 |
10/30 | 1,249 | 1,333 | 1,247 | 1,318 | +3.41% | 52,600 | 605億5730万 | -2.84% | 10.33 | 0.85 |
10/29 | 1,273 | 1,299 | 1,268 | 1,274 | +0.87% | 32,600 | 585億5788万 | -6.67% | 9.99 | 0.82 |
10/26 | 1,247 | 1,277 | 1,231 | 1,263 | +1.28% | 37,800 | 580億5228万 | -7.88% | 9.9 | 0.82 |
10/25 | 1,288 | 1,288 | 1,240 | 1,247 | -3.63% | 30,400 | 573億1686万 | -9.51% | 9.77 | 0.81 |
10/24 | 1,266 | 1,297 | 1,265 | 1,294 | +2.66% | 20,200 | 594億7715万 | -6.44% | 10.14 | 0.84 |
10/23 | 1,314 | 1,320 | 1,254 | 1,261 | -4.83% | 28,400 | 579億3737万 | -8.99% | 9.88 | 0.82 |
10/22 | 1,323 | 1,342 | 1,307 | 1,325 | +0.11% | 32,400 | 608億7905万 | -4.71% | 10.38 | 0.86 |
10/19 | 1,325 | 1,350 | 1,316 | 1,323 | -1.42% | 24,200 | 608億1011万 | -4.89% | 10.37 | 0.86 |
10/18 | 1,335 | 1,368 | 1,317 | 1,342 | +2.48% | 62,600 | 616億8342万 | -3.66% | 10.52 | 0.87 |
10/17 | 1,250 | 1,352 | 1,243 | 1,310 | +8.58% | 91,400 | 601億8959万 | -6.06% | 10.26 | 0.85 |
10/16 | 1,240 | 1,240 | 1,192 | 1,206 | -3.25% | 60,400 | 554億3234万 | -13.61% | 9.45 | 0.78 |
10/15 | 1,275 | 1,289 | 1,243 | 1,247 | -3.18% | 47,800 | 572億9387万 | -11.09% | 9.77 | 0.81 |
10/12 | 1,319 | 1,333 | 1,288 | 1,288 | -2.28% | 34,400 | 591億7839万 | -8.49% | 10.09 | 0.83 |
10/11 | 1,345 | 1,350 | 1,314 | 1,318 | -5.08% | 31,800 | 605億5730万 | -6.49% | 10.33 | 0.85 |
10/10 | 1,412 | 1,432 | 1,388 | 1,388 | -1.14% | 14,600 | 637億9775万 | -1.63% | 10.88 | 0.9 |
10/09 | 1,442 | 1,457 | 1,401 | 1,404 | -3.31% | 18,800 | 645億3317万 | -0.57% | 11.01 | 0.91 |
10/05 | 1,449 | 1,454 | 1,444 | 1,452 | -0.1% | 13,600 | 667億3944万 | +2.98% | 11.38 | 0.94 |
10/04 | 1,439 | 1,460 | 1,420 | 1,454 | +1.79% | 26,800 | 668億838万 | +3.3% | 11.39 | 0.94 |
10/03 | 1,465 | 1,465 | 1,428 | 1,428 | -2.02% | 19,200 | 656億3630万 | +1.78% | 11.19 | 0.92 |
10/02 | 1,435 | 1,470 | 1,435 | 1,458 | +2.75% | 30,000 | 669億9224万 | +4.03% | 11.42 | 0.94 |
10/01 | 1,425 | 1,425 | 1,406 | 1,419 | -0.87% | 14,000 | 651億9965万 | +1.54% | 11.12 | 0.92 |
09/28 | 1,457 | 1,480 | 1,425 | 1,431 | -0.28% | 29,000 | 657億7420万 | +2.65% | 11.22 | 0.93 |
09/27 | 1,500 | 1,500 | 1,435 | 1,435 | -4.65% | 28,200 | 659億5805万 | +3.16% | 11.25 | 0.93 |
09/26 | 1,498 | 1,515 | 1,489 | 1,505 | -0.99% | 46,200 | 691億7552万 | +8.51% | 11.8 | 0.97 |
09/25 | 1,513 | 1,523 | 1,491 | 1,520 | -0.33% | 105,800 | 698億6497万 | +10.07% | 11.91 | 0.98 |
09/21 | 1,441 | 1,525 | 1,441 | 1,525 | +6.31% | 97,000 | 700億9479万 | +10.91% | 11.95 | 0.99 |
09/20 | 1,432 | 1,441 | 1,421 | 1,435 | +0.17% | 31,200 | 659億3507万 | +4.86% | 11.24 | 0.93 |
09/19 | 1,399 | 1,436 | 1,392 | 1,432 | +3.96% | 56,800 | 658億2016万 | +4.91% | 11.22 | 0.93 |
09/18 | 1,355 | 1,387 | 1,341 | 1,378 | +1.66% | 29,400 | 633億1513万 | +1.06% | 10.8 | 0.89 |
09/14 | 1,363 | 1,384 | 1,353 | 1,355 | -1.38% | 59,800 | 622億8095万 | -0.51% | 10.62 | 0.88 |
09/13 | 1,352 | 1,387 | 1,350 | 1,374 | +1.03% | 16,600 | 631億5426万 | +0.96% | 10.77 | 0.89 |
09/12 | 1,364 | 1,366 | 1,335 | 1,360 | -0.87% | 41,800 | 625億1077万 | +0.15% | 10.66 | 0.88 |
09/11 | 1,350 | 1,384 | 1,350 | 1,372 | +0.51% | 30,200 | 630億6233万 | +1.33% | 10.75 | 0.89 |
09/10 | 1,350 | 1,375 | 1,350 | 1,365 | +0.66% | 17,000 | 627億4058万 | +1.04% | 10.7 | 0.88 |
09/07 | 1,366 | 1,366 | 1,346 | 1,356 | -0.77% | 24,800 | 623億2691万 | +0.67% | 10.63 | 0.88 |
09/06 | 1,351 | 1,371 | 1,350 | 1,367 | +1.18% | 14,600 | 628億953万 | +1.6% | 10.71 | 0.88 |
09/05 | 1,355 | 1,364 | 1,350 | 1,351 | -0.33% | 17,600 | 620億7411万 | +0.48% | 10.59 | 0.87 |
09/04 | 1,350 | 1,366 | 1,332 | 1,355 | +0.11% | 13,600 | 622億8095万 | +0.82% | 10.62 | 0.88 |
09/03 | 1,417 | 1,420 | 1,354 | 1,354 | -4.45% | 30,200 | 622億1200万 | +0.78% | 10.61 | 0.88 |
08/31 | 1,350 | 1,437 | 1,350 | 1,417 | +4.42% | 60,200 | 651億772万 | +5.47% | 11.1 | 0.92 |
08/30 | 1,377 | 1,387 | 1,355 | 1,357 | -0.91% | 14,200 | 623億4989万 | +1.23% | 10.63 | 0.88 |
08/29 | 1,367 | 1,372 | 1,350 | 1,369 | +0.15% | 12,600 | 629億2444万 | +2.16% | 10.73 | 0.89 |
08/28 | 1,358 | 1,372 | 1,357 | 1,367 | -0.26% | 13,400 | 628億3251万 | +2.17% | 10.72 | 0.88 |
08/27 | 1,350 | 1,375 | 1,350 | 1,371 | +1.52% | 9,800 | 629億9339万 | +2.66% | 10.74 | 0.89 |
08/24 | 1,350 | 1,365 | 1,341 | 1,350 | +0.07% | 14,400 | 620億5113万 | +1.5% | 10.58 | 0.87 |
08/23 | 1,351 | 1,363 | 1,332 | 1,349 | -0.15% | 26,000 | 620億516万 | +1.66% | 10.57 | 0.87 |
08/22 | 1,351 | 1,365 | 1,349 | 1,351 | 0% | 31,400 | 620億9709万 | +2.12% | 10.59 | 0.87 |
08/21 | 1,349 | 1,364 | 1,340 | 1,351 | +0.07% | 18,000 | 620億9709万 | +2.43% | 10.59 | 0.87 |
08/20 | 1,368 | 1,368 | 1,339 | 1,350 | -1.32% | 10,600 | 620億5113万 | +2.74% | 10.58 | 0.87 |
08/17 | 1,351 | 1,374 | 1,336 | 1,368 | +1.15% | 19,800 | 628億7848万 | +4.67% | 10.72 | 0.88 |
08/16 | 1,366 | 1,366 | 1,340 | 1,353 | -0.95% | 26,000 | 621億6604万 | +4.04% | 10.6 | 0.87 |
08/15 | 1,373 | 1,375 | 1,350 | 1,366 | -0.36% | 25,800 | 627億6357万 | +5.69% | 10.7 | 0.88 |
08/14 | 1,345 | 1,373 | 1,345 | 1,371 | +1.93% | 11,200 | 629億9339万 | +6.74% | 10.74 | 0.89 |
08/13 | 1,360 | 1,360 | 1,321 | 1,345 | -0.41% | 27,000 | 617億9833万 | +5.45% | 10.54 | 0.87 |
08/10 | 1,311 | 1,377 | 1,301 | 1,350 | +4.98% | 66,000 | 620億5113万 | +6.64% | 10.58 | 0.87 |
08/09 | 1,271 | 1,299 | 1,271 | 1,286 | +1.18% | 15,600 | 591億944万 | +2.47% | 10.08 | 0.83 |
08/08 | 1,283 | 1,298 | 1,254 | 1,271 | -1.28% | 25,400 | 584億1999万 | +1.84% | 9.96 | 0.82 |
08/07 | 1,275 | 1,293 | 1,251 | 1,288 | +0.94% | 17,200 | 591億7839万 | +3.75% | 10.09 | 0.83 |
08/06 | 1,280 | 1,296 | 1,275 | 1,276 | -2.22% | 16,800 | 586億2682万 | +3.45% | 10 | 0.83 |
08/03 | 1,344 | 1,345 | 1,302 | 1,305 | -2.9% | 26,400 | 599億5977万 | +6.23% | 10.23 | 0.84 |
08/02 | 1,349 | 1,373 | 1,336 | 1,344 | +0.52% | 22,800 | 617億5236万 | +9.67% | 10.53 | 0.87 |