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 |
---|
2022 | 2/1, 株式分割 1→2 |
2018 |
12/28 | 2,465 | 2,520 | 2,458 | 2,500 | -2.53% | 10,000 | 183億4613万 | -5.16% | 12.57 | 1.09 |
12/27 | 2,355 | 2,565 | 2,355 | 2,565 | +10.8% | 13,400 | 188億2312万 | -3.06% | 12.9 | 1.12 |
12/26 | 2,263 | 2,353 | 2,260 | 2,315 | +2.21% | 11,200 | 169億8851万 | -12.74% | 11.64 | 1.01 |
12/25 | 2,398 | 2,398 | 2,263 | 2,265 | -5.92% | 14,600 | 166億2159万 | -15.14% | 11.39 | 0.99 |
12/21 | 2,500 | 2,500 | 2,403 | 2,408 | -3.89% | 14,200 | 176億6732万 | -10.4% | 12.1 | 1.05 |
12/20 | 2,575 | 2,575 | 2,505 | 2,505 | -2.72% | 9,400 | 183億8282万 | -7.19% | 12.59 | 1.1 |
12/19 | 2,615 | 2,615 | 2,570 | 2,575 | -1.9% | 6,000 | 188億9651万 | -4.88% | 12.95 | 1.13 |
12/18 | 2,645 | 2,645 | 2,610 | 2,625 | -0.94% | 7,600 | 192億6343万 | -3.21% | 13.2 | 1.15 |
12/17 | 2,655 | 2,655 | 2,600 | 2,650 | -0.19% | 8,000 | 194億4689万 | -2.47% | 13.32 | 1.16 |
12/14 | 2,665 | 2,690 | 2,655 | 2,655 | -0.75% | 10,200 | 194億8359万 | -2.43% | 13.35 | 1.16 |
12/13 | 2,710 | 2,715 | 2,675 | 2,675 | -0.93% | 9,800 | 196億3035万 | -1.8% | 13.45 | 1.17 |
12/12 | 2,625 | 2,725 | 2,625 | 2,700 | +3.25% | 9,800 | 198億1382万 | -0.95% | 13.57 | 1.18 |
12/11 | 2,650 | 2,655 | 2,615 | 2,615 | -1.32% | 5,400 | 191億9005万 | -4.11% | 13.15 | 1.14 |
12/10 | 2,715 | 2,715 | 2,650 | 2,650 | -0.93% | 5,600 | 194億4689万 | -2.93% | 13.32 | 1.16 |
12/07 | 2,690 | 2,700 | 2,675 | 2,675 | -0.56% | 4,800 | 196億3035万 | -2.12% | 13.45 | 1.17 |
12/06 | 2,680 | 2,695 | 2,660 | 2,690 | +0.37% | 7,600 | 197億4043万 | -1.61% | 13.52 | 1.18 |
12/05 | 2,625 | 2,695 | 2,625 | 2,680 | +1.13% | 9,800 | 196億6705万 | -2.08% | 13.47 | 1.17 |
12/04 | 2,715 | 2,730 | 2,650 | 2,650 | -2.21% | 14,200 | 194億4689万 | -3.21% | 13.32 | 1.16 |
12/03 | 2,735 | 2,745 | 2,710 | 2,710 | -0.91% | 8,400 | 198億8720万 | -1.02% | 13.62 | 1.19 |
11/30 | 2,790 | 2,790 | 2,725 | 2,735 | -1.97% | 7,200 | 200億7066万 | -0.11% | 13.75 | 1.2 |
11/29 | 2,805 | 2,810 | 2,775 | 2,790 | -0.53% | 3,000 | 204億7428万 | +1.94% | 14.03 | 1.22 |
11/28 | 2,780 | 2,835 | 2,780 | 2,805 | +0.54% | 5,000 | 205億8435万 | +2.48% | 14.1 | 1.23 |
11/27 | 2,790 | 2,845 | 2,775 | 2,790 | -0.89% | 5,200 | 204億7428万 | +2.09% | 14.03 | 1.22 |
11/26 | 2,825 | 2,825 | 2,805 | 2,815 | -1.23% | 2,400 | 206億5774万 | +3.04% | 14.15 | 1.23 |
11/22 | 2,825 | 2,850 | 2,795 | 2,850 | +3.26% | 6,800 | 209億1458万 | +4.43% | 14.33 | 1.25 |
11/21 | 2,725 | 2,760 | 2,725 | 2,760 | +1.28% | 4,000 | 202億5412万 | +1.32% | 13.88 | 1.21 |
11/20 | 2,760 | 2,760 | 2,720 | 2,725 | +0.18% | 3,600 | 199億9728万 | 0% | 13.7 | 1.19 |
11/19 | 2,710 | 2,755 | 2,710 | 2,720 | +0.37% | 2,400 | 199億6058万 | -0.22% | 13.67 | 1.19 |
11/16 | 2,740 | 2,740 | 2,705 | 2,710 | -0.55% | 2,200 | 198億8720万 | -0.62% | 13.62 | 1.19 |
11/15 | 2,700 | 2,745 | 2,700 | 2,725 | +0.74% | 2,400 | 199億9728万 | -0.18% | 13.7 | 1.19 |
11/14 | 2,710 | 2,710 | 2,705 | 2,705 | 0% | 2,400 | 198億5051万 | -1.06% | 13.6 | 1.18 |
11/13 | 2,740 | 2,740 | 2,705 | 2,705 | -1.64% | 2,600 | 198億5051万 | -1.42% | 13.6 | 1.18 |
11/12 | 2,715 | 2,750 | 2,715 | 2,750 | +0.73% | 3,200 | 201億8074万 | -0.07% | 13.83 | 1.2 |
11/09 | 2,740 | 2,750 | 2,710 | 2,730 | -0.36% | 3,600 | 200億3397万 | -1.12% | 13.73 | 1.19 |
11/08 | 2,715 | 2,750 | 2,715 | 2,740 | +0.92% | 3,600 | 201億735万 | -1.19% | 13.78 | 1.2 |
11/07 | 2,725 | 2,750 | 2,705 | 2,715 | -0.37% | 4,800 | 199億2389万 | -2.48% | 13.65 | 1.19 |
11/06 | 2,705 | 2,755 | 2,705 | 2,725 | +0.74% | 4,800 | 199億9728万 | -2.54% | 13.7 | 1.19 |
11/05 | 2,705 | 2,725 | 2,705 | 2,705 | -0.18% | 4,400 | 198億5051万 | -3.67% | 13.6 | 1.18 |
11/02 | 2,700 | 2,725 | 2,700 | 2,710 | +0.37% | 5,400 | 198億8720万 | -3.93% | 13.62 | 1.19 |
11/01 | 2,765 | 2,800 | 2,690 | 2,700 | -2.35% | 6,400 | 198億1382万 | -4.76% | 13.57 | 1.18 |
10/31 | 2,750 | 2,785 | 2,740 | 2,765 | +2.03% | 7,000 | 202億9081万 | -3.02% | 13.9 | 1.21 |
10/30 | 2,630 | 2,740 | 2,630 | 2,710 | +1.88% | 18,000 | 198億8720万 | -5.38% | 13.62 | 1.19 |
10/29 | 2,680 | 2,710 | 2,660 | 2,660 | -1.48% | 5,400 | 195億2028万 | -7.51% | 13.37 | 1.16 |
10/26 | 2,725 | 2,770 | 2,695 | 2,700 | -0.74% | 8,000 | 198億1382万 | -6.54% | 13.57 | 1.18 |
10/25 | 2,795 | 2,795 | 2,700 | 2,720 | -1.98% | 11,800 | 199億6058万 | -6.17% | 13.67 | 1.19 |
10/24 | 2,710 | 2,780 | 2,710 | 2,775 | +2.4% | 4,800 | 203億6420万 | -4.48% | 13.95 | 1.21 |
10/23 | 2,795 | 2,820 | 2,710 | 2,710 | -2.17% | 7,200 | 198億8720万 | -6.81% | 13.62 | 1.19 |
10/22 | 2,770 | 2,785 | 2,750 | 2,770 | +0.91% | 2,800 | 203億2751万 | -4.81% | 13.93 | 1.21 |
10/19 | 2,760 | 2,770 | 2,735 | 2,745 | +1.29% | 4,600 | 201億4405万 | -5.7% | 13.8 | 1.2 |
10/18 | 2,810 | 2,840 | 2,700 | 2,710 | -3.04% | 8,200 | 198億8720万 | -6.78% | 13.62 | 1.19 |
10/17 | 2,740 | 2,795 | 2,740 | 2,795 | +2.01% | 3,600 | 205億1097万 | -3.72% | 14.05 | 1.22 |
10/16 | 2,755 | 2,760 | 2,735 | 2,740 | -0.18% | 5,400 | 201億735万 | -5.32% | 13.78 | 1.2 |
10/15 | 2,805 | 2,805 | 2,720 | 2,745 | -2.14% | 10,600 | 201億4405万 | -4.89% | 13.8 | 1.2 |
10/12 | 2,800 | 2,880 | 2,800 | 2,805 | -0.71% | 10,200 | 205億8435万 | -2.67% | 14.1 | 1.23 |
10/11 | 2,825 | 2,850 | 2,815 | 2,825 | -4.24% | 13,400 | 207億3112万 | -1.94% | 14.2 | 1.24 |
10/10 | 2,890 | 2,990 | 2,890 | 2,950 | +2.08% | 7,800 | 216億4843万 | +2.47% | 14.83 | 1.29 |
10/09 | 2,925 | 2,945 | 2,865 | 2,890 | -2.86% | 6,600 | 212億812万 | +0.49% | 14.53 | 1.26 |
10/05 | 2,980 | 2,985 | 2,960 | 2,975 | -1.98% | 6,800 | 218億3189万 | +3.62% | 14.96 | 1.3 |
10/04 | 3,010 | 3,035 | 2,970 | 3,035 | +0.83% | 4,800 | 222億7220万 | +6.01% | 15.26 | 1.33 |
10/03 | 3,020 | 3,045 | 3,000 | 3,010 | -0.33% | 5,800 | 220億8874万 | +5.5% | 15.13 | 1.32 |
10/02 | 3,025 | 3,055 | 3,020 | 3,020 | -0.17% | 4,200 | 221億6212万 | +6.04% | 15.18 | 1.32 |
10/01 | 3,045 | 3,065 | 3,020 | 3,025 | -0.66% | 3,000 | 221億9881万 | +6.51% | 15.21 | 1.32 |
09/28 | 3,085 | 3,085 | 3,010 | 3,045 | -0.49% | 3,000 | 223億4558万 | +7.56% | 15.31 | 1.33 |
09/27 | 3,095 | 3,095 | 3,060 | 3,060 | -0.97% | 4,000 | 224億5566万 | +8.55% | 15.38 | 1.34 |
09/26 | 3,090 | 3,090 | 3,025 | 3,090 | -0.32% | 6,200 | 226億7581万 | +10.16% | 15.54 | 1.35 |
09/25 | 3,025 | 3,100 | 3,010 | 3,100 | +2.99% | 12,200 | 227億4920万 | +10.95% | 15.59 | 1.36 |
09/21 | 2,950 | 3,025 | 2,950 | 3,010 | +1.35% | 13,000 | 220億8874万 | +8.08% | 15.13 | 1.32 |
09/20 | 2,965 | 2,970 | 2,955 | 2,970 | +0.17% | 6,400 | 217億9520万 | +6.8% | 14.93 | 1.3 |
09/19 | 2,915 | 2,965 | 2,900 | 2,965 | +3.49% | 11,400 | 217億5851万 | +6.65% | 14.91 | 1.3 |
09/18 | 2,855 | 2,870 | 2,845 | 2,865 | +0.7% | 8,200 | 210億2466万 | +3.13% | 14.4 | 1.25 |
09/14 | 2,770 | 2,850 | 2,770 | 2,845 | +2.71% | 15,600 | 208億7789万 | +2.34% | 14.3 | 1.25 |
09/13 | 2,780 | 2,795 | 2,750 | 2,770 | -0.36% | 7,400 | 203億2751万 | -0.57% | 13.93 | 1.21 |
09/12 | 2,705 | 2,790 | 2,625 | 2,780 | +4.71% | 20,000 | 204億89万 | -0.61% | 13.98 | 1.22 |
09/11 | 2,630 | 2,665 | 2,630 | 2,655 | +1.53% | 9,000 | 194億8359万 | -5.48% | 13.35 | 1.16 |
09/10 | 2,565 | 2,625 | 2,565 | 2,615 | +1.95% | 7,400 | 191億9005万 | -7.5% | 13.15 | 1.14 |
09/07 | 2,515 | 2,565 | 2,515 | 2,565 | +0.98% | 10,400 | 188億2312万 | -9.94% | 12.9 | 1.12 |
09/06 | 2,595 | 2,600 | 2,535 | 2,540 | -4.15% | 15,400 | 186億3966万 | -11.56% | 12.77 | 1.11 |
09/05 | 2,735 | 2,735 | 2,650 | 2,650 | -4.33% | 22,000 | 194億4689万 | -8.56% | 13.32 | 1.16 |
09/04 | 2,795 | 2,860 | 2,735 | 2,770 | -0.54% | 23,800 | 203億2751万 | -5.17% | 13.93 | 1.21 |
09/03 | 2,840 | 2,840 | 2,780 | 2,785 | -2.62% | 5,400 | 204億3758万 | -5.43% | 14 | 1.22 |
08/31 | 2,755 | 2,860 | 2,745 | 2,860 | +3.44% | 16,000 | 209億8797万 | -3.57% | 14.38 | 1.25 |
08/30 | 2,775 | 2,780 | 2,765 | 2,765 | -0.18% | 3,400 | 202億9081万 | -7.25% | 13.9 | 1.21 |
08/29 | 2,805 | 2,805 | 2,770 | 2,770 | -0.89% | 4,400 | 203億2751万 | -7.54% | 13.93 | 1.21 |
08/28 | 2,875 | 2,875 | 2,790 | 2,795 | -2.78% | 7,800 | 205億1097万 | -7.27% | 14.05 | 1.22 |
08/27 | 2,855 | 2,890 | 2,835 | 2,875 | +1.59% | 3,200 | 210億9804万 | -5.18% | 14.45 | 1.26 |
08/24 | 2,820 | 2,845 | 2,815 | 2,830 | +1.25% | 7,200 | 207億6781万 | -7.09% | 14.23 | 1.24 |
08/23 | 2,725 | 2,800 | 2,725 | 2,795 | +1.45% | 7,600 | 205億1097万 | -8.75% | 14.05 | 1.22 |
08/22 | 2,690 | 2,755 | 2,680 | 2,755 | +1.85% | 8,600 | 202億1743万 | -10.58% | 13.85 | 1.21 |
08/21 | 2,805 | 2,805 | 2,700 | 2,705 | -3.91% | 13,200 | 198億5051万 | -12.8% | 13.6 | 1.18 |
08/20 | 2,870 | 2,880 | 2,815 | 2,815 | -1.75% | 4,200 | 206億5774万 | -9.95% | 14.15 | 1.23 |
08/17 | 2,905 | 2,905 | 2,855 | 2,865 | -2.05% | 10,400 | 210億2466万 | -8.85% | 14.4 | 1.25 |
08/16 | 2,950 | 2,955 | 2,925 | 2,925 | -0.34% | 3,400 | 214億6497万 | -7.41% | 14.71 | 1.28 |
08/15 | 2,920 | 2,935 | 2,910 | 2,935 | +0.17% | 5,200 | 215億3835万 | -7.5% | 14.76 | 1.28 |
08/14 | 2,910 | 2,935 | 2,900 | 2,930 | +0.69% | 8,600 | 215億166万 | -8.06% | 14.73 | 1.28 |
08/13 | 3,000 | 3,020 | 2,910 | 2,910 | -3% | 10,400 | 213億5489万 | -9.09% | 14.63 | 1.27 |
08/10 | 3,025 | 3,035 | 2,995 | 3,000 | -1.32% | 9,600 | 220億1535万 | -6.72% | 15.08 | 1.31 |
08/09 | 3,055 | 3,060 | 3,035 | 3,040 | -1.14% | 8,000 | 223億889万 | -5.88% | 15.28 | 1.33 |
08/08 | 3,100 | 3,115 | 3,075 | 3,075 | -0.81% | 7,000 | 225億6573万 | -5.21% | 15.46 | 1.35 |
08/07 | 3,140 | 3,140 | 3,085 | 3,100 | -1.27% | 11,800 | 227億4920万 | -4.79% | 15.59 | 1.36 |
08/06 | 3,155 | 3,175 | 3,140 | 3,140 | -0.79% | 7,000 | 230億4273万 | -3.89% | 15.79 | 1.37 |