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 |
---|
2021 | 1/22, 株式併合 1.02→1 |
2020 | 11/1, 株式分割 1→1.081 |
2018 |
12/28 | 902 | 921 | 897 | 915 | +1.36% | 4,022 | 38億7645万 | -2.59% | - | 2.79 |
12/27 | 849 | 916 | 849 | 902 | +14.51% | 5,821 | 38億2439万 | -4% | - | 2.75 |
12/26 | 777 | 821 | 775 | 788 | +1.71% | 8,678 | 33億3983万 | -16.25% | - | 2.4 |
12/25 | 772 | 834 | 763 | 775 | -9.59% | 14,710 | 32億8377万 | -18.27% | - | 2.36 |
12/21 | 802 | 857 | 795 | 857 | -0.22% | 15,345 | 36億3217万 | -10.16% | - | 2.61 |
12/20 | 891 | 892 | 818 | 859 | -5.11% | 9,525 | 36億4018万 | -10.53% | - | 2.62 |
12/19 | 839 | 905 | 833 | 905 | +6.09% | 12,488 | 38億3640万 | -6.19% | - | 2.76 |
12/18 | 909 | 909 | 840 | 853 | -7.67% | 11,641 | 36億1615万 | -12.31% | - | 2.6 |
12/17 | 952 | 986 | 924 | 924 | -5.6% | 8,466 | 39億1649万 | -5.7% | - | 2.82 |
12/14 | 985 | 993 | 950 | 979 | -0.58% | 4,445 | 41億4876万 | -0.52% | - | 2.98 |
12/13 | 963 | 985 | 951 | 985 | -0.67% | 2,752 | 41億7279万 | -0.04% | - | 3 |
12/12 | 929 | 991 | 929 | 991 | +3.86% | 4,657 | 42億82万 | +0.33% | - | 3.02 |
12/11 | 936 | 958 | 933 | 954 | +1.71% | 1,799 | 40億4464万 | -3.21% | - | 2.91 |
12/10 | 1,010 | 1,010 | 937 | 938 | -7.2% | 11,853 | 39億7656万 | -4.84% | - | 2.86 |
12/07 | 1,021 | 1,058 | 991 | 1,011 | -0.83% | 31,431 | 42億8492万 | +2.23% | - | 3.08 |
12/06 | 1,021 | 1,024 | 992 | 1,020 | +0.47% | 10,583 | 43億2096万 | +3.19% | - | 3.11 |
12/05 | 974 | 1,024 | 955 | 1,015 | +1.9% | 8,678 | 43億94万 | +2.82% | - | 3.09 |
12/04 | 1,028 | 1,028 | 994 | 996 | -2.23% | 5,291 | 42億2084万 | +1.63% | - | 3.04 |
12/03 | 997 | 1,046 | 994 | 1,019 | +4.97% | 15,980 | 43億1695万 | +4.58% | - | 3.11 |
11/30 | 970 | 1,001 | 946 | 970 | +0.2% | 8,678 | 41億1272万 | -0.16% | - | 2.96 |
11/29 | 1,002 | 1,019 | 967 | 969 | -4.74% | 11,112 | 41億471万 | -0.76% | - | 2.95 |
11/28 | 969 | 1,017 | 969 | 1,017 | +5.28% | 9,313 | 43億894万 | +3.43% | - | 3.1 |
11/27 | 933 | 969 | 928 | 966 | +3.55% | 8,043 | 40億9270万 | -2.36% | - | 2.94 |
11/26 | 936 | 941 | 921 | 933 | -1.3% | 2,117 | 39億5254万 | -6.55% | - | 2.84 |
11/22 | 921 | 964 | 917 | 945 | +2.04% | 5,715 | 40億460万 | -6.26% | - | 2.88 |
11/21 | 913 | 944 | 898 | 926 | -0.1% | 7,726 | 39億2450万 | -8.86% | - | 2.82 |
11/20 | 944 | 944 | 922 | 927 | -3.63% | 4,445 | 39億2851万 | -9.65% | - | 2.83 |
11/19 | 921 | 971 | 905 | 962 | +3.35% | 7,514 | 40億7668万 | -6.88% | - | 2.93 |
11/16 | 975 | 990 | 907 | 931 | -7.25% | 15,240 | 39億4453万 | -10.42% | - | 2.84 |
11/15 | 1,020 | 1,020 | 954 | 1,003 | +1.24% | 6,561 | 42億5288万 | -3.97% | - | 3.06 |
11/14 | 1,124 | 1,132 | 930 | 991 | -8.94% | 50,904 | 42億82万 | -5.42% | - | 3.02 |
11/13 | 1,021 | 1,089 | 1,002 | 1,089 | +5.49% | 20,637 | 46億1329万 | +3.28% | - | 3.32 |
11/12 | 1,038 | 1,067 | 1,029 | 1,032 | +0.74% | 4,762 | 43億7302万 | -2.38% | - | 3.15 |
11/09 | 985 | 1,046 | 983 | 1,024 | +1.12% | 10,160 | 43億4098万 | -3.64% | - | 3.12 |
11/08 | 1,098 | 1,114 | 990 | 1,013 | -4.11% | 15,240 | 42億9293万 | -5.15% | - | 3.09 |
11/07 | 946 | 1,082 | 945 | 1,056 | +12.02% | 13,123 | 44億7714万 | -1.82% | - | 3.22 |
11/06 | 982 | 983 | 926 | 943 | -1.09% | 10,160 | 39億9659万 | -12.76% | - | 2.88 |
11/05 | 977 | 996 | 935 | 953 | -5.17% | 13,546 | 40億4064万 | -12.53% | - | 2.91 |
11/02 | 964 | 1,019 | 962 | 1,005 | +1.33% | 6,138 | 42億6089万 | -8.6% | - | 3.07 |
11/01 | 1,016 | 1,082 | 973 | 992 | +0.48% | 33,336 | 42億483万 | -10.46% | - | 3.03 |
10/31 | 931 | 987 | 901 | 987 | +16.76% | 19,684 | 41億8480万 | -11.52% | - | 3.01 |
10/30 | 817 | 917 | 785 | 846 | -1.65% | 22,224 | 35億8411万 | -24.76% | - | 2.58 |
10/29 | 907 | 931 | 832 | 860 | -9.45% | 20,954 | 36億4418万 | -24.24% | - | 2.62 |
10/26 | 1,090 | 1,151 | 938 | 950 | -12.76% | 32,278 | 40億2462万 | -17.13% | - | 2.9 |
10/25 | 1,098 | 1,102 | 1,040 | 1,089 | -4% | 18,414 | 46億1329万 | -5.67% | - | 3.32 |
10/24 | 1,159 | 1,181 | 1,132 | 1,134 | -2.76% | 8,996 | 48億552万 | -2.08% | - | 3.46 |
10/23 | 1,196 | 1,222 | 1,148 | 1,166 | -2.22% | 15,451 | 49億4167万 | +0.87% | - | 3.56 |
10/22 | 1,183 | 1,200 | 1,181 | 1,192 | +0.88% | 10,371 | 50億5380万 | +3.6% | - | 3.64 |
10/19 | 1,178 | 1,182 | 1,139 | 1,182 | +2.54% | 6,456 | 50億975万 | +3.33% | - | 3.6 |
10/18 | 1,167 | 1,171 | 1,137 | 1,153 | -1.13% | 5,926 | 48億8561万 | +1.39% | - | 3.51 |
10/17 | 1,118 | 1,167 | 1,118 | 1,166 | +4.66% | 6,138 | 49億4167万 | +3.19% | - | 3.56 |
10/16 | 1,114 | 1,135 | 1,114 | 1,114 | 0% | 8,043 | 47億2142万 | -0.89% | - | 3.4 |
10/15 | 1,096 | 1,172 | 1,096 | 1,114 | +4.8% | 8,149 | 47億2142万 | -0.53% | - | 3.4 |
10/12 | 1,054 | 1,081 | 1,045 | 1,063 | -1.75% | 15,134 | 45億517万 | -4.75% | - | 3.24 |
10/11 | 1,083 | 1,114 | 1,048 | 1,082 | -6.07% | 22,965 | 45億8526万 | -3.05% | - | 3.3 |
10/10 | 1,152 | 1,175 | 1,134 | 1,152 | -0.49% | 8,255 | 48億8160万 | +3.3% | - | 3.51 |
10/09 | 1,181 | 1,181 | 1,143 | 1,158 | -1.13% | 5,397 | 49億563万 | +4.19% | - | 3.53 |
10/05 | 1,150 | 1,171 | 1,143 | 1,171 | +0.32% | 6,456 | 49億6169万 | +5.95% | - | 3.57 |
10/04 | 1,190 | 1,190 | 1,156 | 1,167 | -2.37% | 19,790 | 49億4568万 | +5.99% | - | 3.56 |
10/03 | 1,191 | 1,209 | 1,186 | 1,195 | +0.72% | 5,291 | 50億6581万 | +8.96% | - | 3.64 |
10/02 | 1,186 | 1,209 | 1,182 | 1,187 | +0.32% | 6,456 | 50億2977万 | +8.88% | - | 3.62 |
10/01 | 1,163 | 1,228 | 1,163 | 1,183 | -0.71% | 18,097 | 50億1375万 | +9.44% | - | 3.61 |
10/01 | 株式分割 1→2 |
09/28 | 1,188 | 1,203 | 1,188 | 1,192 | -0.71% | 10,477 | 50億4980万 | +11.05% | - | 3.63 |
09/27 | 1,228 | 1,234 | 1,181 | 1,200 | -0.31% | 19,473 | 50億8584万 | +12.79% | - | 3.66 |
09/26 | 1,164 | 1,204 | 1,144 | 1,204 | +2.21% | 11,641 | 51億186万 | +14.54% | - | 3.67 |
09/25 | 1,157 | 1,181 | 1,157 | 1,178 | +3.88% | 21,166 | 49億9173万 | +13.36% | - | 3.59 |
09/21 | 1,111 | 1,148 | 1,095 | 1,134 | +0.42% | 15,451 | 48億552万 | +10.52% | - | 3.46 |
09/20 | 1,149 | 1,152 | 1,129 | 1,129 | -2.49% | 13,970 | 47億8549万 | +11.14% | - | 3.44 |
09/19 | 1,179 | 1,190 | 1,158 | 1,158 | -1.76% | 24,764 | 49億763万 | +15.11% | - | 3.53 |
09/18 | 1,181 | 1,198 | 1,152 | 1,179 | +9.48% | 100,115 | 49億9573万 | +18.35% | - | 3.59 |
09/14 | 1,042 | 1,082 | 1,042 | 1,077 | +3.54% | 18,838 | 45億6324万 | +9.42% | - | 3.28 |
09/13 | 1,031 | 1,048 | 1,031 | 1,040 | +0.87% | 5,926 | 44億706万 | +6.33% | - | 3.17 |
09/12 | 995 | 1,040 | 995 | 1,031 | +3.66% | 14,393 | 43億6901万 | +5.84% | - | 3.14 |
09/11 | 1,004 | 1,004 | 986 | 995 | +0.53% | 4,233 | 42億1484万 | +2.53% | - | 3.03 |
09/10 | 1,001 | 1,011 | 976 | 989 | -1.18% | 9,525 | 41億9281万 | +2.41% | - | 3.02 |
09/07 | 1,016 | 1,016 | 983 | 1,001 | -1.76% | 18,203 | 42億4287万 | +4.18% | - | 3.05 |
09/06 | 1,021 | 1,035 | 1,019 | 1,019 | -0.6% | 6,773 | 43億1896万 | +6.49% | - | 3.11 |
09/05 | 1,049 | 1,076 | 1,017 | 1,025 | -2.08% | 9,101 | 43億4499万 | +7.81% | - | 3.13 |
09/04 | 1,051 | 1,066 | 1,044 | 1,047 | -1.29% | 7,620 | 44億3709万 | +10.67% | - | 3.19 |
09/03 | 1,057 | 1,061 | 1,048 | 1,061 | +1.08% | 8,890 | 44億9516万 | +12.84% | - | 3.23 |
08/31 | 1,006 | 1,061 | 993 | 1,049 | +3.11% | 21,589 | 44億4710万 | +12.47% | - | 3.2 |
08/30 | 1,120 | 1,122 | 998 | 1,018 | -5.15% | 62,440 | 43億1295万 | +9.66% | - | 3.1 |
08/29 | 1,066 | 1,109 | 1,066 | 1,073 | +1.25% | 34,289 | 45億4722万 | +16.12% | - | 3.27 |
08/28 | 1,039 | 1,063 | 1,031 | 1,060 | +3.7% | 30,056 | 44億9115万 | +15.44% | - | 3.23 |
08/27 | 969 | 1,024 | 964 | 1,022 | +6.19% | 29,844 | 43億3097万 | +12.3% | - | 3.12 |
08/24 | 978 | 983 | 961 | 962 | -1.59% | 13,335 | 40億7868万 | +6.46% | - | 2.93 |
08/23 | 967 | 987 | 962 | 978 | +1.62% | 28,997 | 41億4476万 | +8.66% | - | 2.98 |
08/22 | 883 | 1,009 | 879 | 962 | +8.93% | 24,341 | 40億7868万 | +7.53% | - | 2.93 |
08/21 | 902 | 926 | 875 | 883 | -1.11% | 18,626 | 37億4430万 | -0.73% | - | 2.69 |
08/20 | 871 | 905 | 871 | 893 | +2.77% | 11,853 | 37億8634万 | +0.61% | - | 2.72 |
08/17 | 881 | 902 | 869 | 869 | -1.23% | 9,101 | 36億8423万 | -1.88% | - | 2.65 |
08/16 | 870 | 898 | 870 | 880 | -0.37% | 4,657 | 37億3028万 | -0.54% | - | 2.68 |
08/15 | 875 | 916 | 875 | 883 | -1.06% | 5,503 | 37億4430万 | -0.06% | - | 2.69 |
08/14 | 911 | 911 | 869 | 893 | +0.05% | 3,387 | 37億8434万 | +1.13% | - | 2.72 |
08/13 | 921 | 921 | 860 | 892 | -3.13% | 21,166 | 37億8234万 | +1.42% | - | 2.72 |
08/10 | 950 | 950 | 921 | 921 | -3.23% | 7,831 | 39億448万 | +5.05% | - | 2.81 |
08/09 | 916 | 954 | 915 | 952 | +3.92% | 25,188 | 40億3463万 | +9.17% | - | 2.9 |
08/08 | 902 | 924 | 902 | 916 | +2.86% | 13,758 | 38億8245万 | +5.78% | - | 2.79 |
08/07 | 875 | 911 | 862 | 891 | +1.18% | 7,831 | 37億7433万 | +3.2% | - | 2.72 |
08/06 | 895 | 896 | 880 | 880 | -0.75% | 3,387 | 37億3028万 | +2.11% | - | 2.68 |