株価チャート
2018/08/01~2018/12/25
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 | 5/1, 株式分割 1→3 |
2018 |
12/25 | 316 | 320 | 309 | 320 | -4.86% | 21,000 | 47億4513万 | -20.87% | 14.3 | 0.98 |
12/21 | 399 | 399 | 313 | 336 | -15.72% | 102,300 | 49億8758万 | -17.24% | 15.03 | 1.03 |
12/20 | 430 | 430 | 399 | 399 | -0.25% | 11,100 | 59億1780万 | -2.29% | 17.84 | 1.22 |
12/19 | 400 | 400 | 398 | 400 | -0.17% | 4,200 | 59億3265万 | -1.8% | 17.88 | 1.23 |
12/18 | 397 | 401 | 397 | 400 | +0.25% | 3,900 | 59億4254万 | -1.4% | 17.91 | 1.23 |
12/17 | 400 | 402 | 399 | 399 | -0.17% | 5,100 | 59億2770万 | -1.4% | 17.87 | 1.23 |
12/14 | 413 | 413 | 392 | 400 | -4% | 15,300 | 59億3760万 | -0.99% | 17.9 | 1.23 |
12/13 | 413 | 417 | 412 | 417 | +1.46% | 2,400 | 61億8500万 | +3.14% | 18.64 | 1.28 |
12/12 | 412 | 412 | 410 | 411 | +0.08% | 3,900 | 60億9593万 | +1.9% | 18.37 | 1.26 |
12/11 | 410 | 410 | 410 | 410 | -2.84% | 1,500 | 60億9098万 | +2.07% | 18.36 | 1.26 |
12/10 | 434 | 440 | 408 | 422 | -2.24% | 12,900 | 62億6911万 | +5.32% | 18.9 | 1.3 |
12/07 | 419 | 433 | 419 | 432 | +2.37% | 7,800 | 64億1260万 | +8.27% | 19.33 | 1.33 |
12/06 | 420 | 429 | 415 | 422 | -6.22% | 12,300 | 62億6416万 | +6.3% | 18.88 | 1.3 |
12/05 | 407 | 450 | 407 | 450 | +10.57% | 12,000 | 66億7980万 | +13.64% | 20.13 | 1.38 |
12/04 | 407 | 410 | 407 | 407 | +0.08% | 6,300 | 60億4150万 | +3.3% | 18.21 | 1.25 |
12/03 | 414 | 415 | 405 | 407 | -1.37% | 6,900 | 60億3656万 | +3.48% | 18.2 | 1.25 |
11/30 | 404 | 412 | 404 | 412 | +1.98% | 900 | 61億2067万 | +4.12% | 18.45 | 1.27 |
11/29 | 421 | 421 | 403 | 404 | -1.54% | 2,700 | 60億192万 | +1.34% | 18.09 | 1.24 |
11/28 | 411 | 417 | 410 | 411 | -0.16% | 4,500 | 60億9593万 | +1.9% | 18.37 | 1.26 |
11/27 | 411 | 411 | 411 | 411 | +0.16% | 1,500 | 61億583万 | +1.31% | 18.4 | 1.26 |
11/26 | 433 | 433 | 408 | 411 | -2.38% | 6,900 | 60億9593万 | +0.41% | 18.37 | 1.26 |
11/22 | 451 | 451 | 398 | 421 | -3.66% | 29,700 | 62億4437万 | +1.86% | 18.82 | 1.29 |
11/21 | 400 | 468 | 400 | 437 | +16.03% | 96,900 | 64億8188万 | +5.22% | 19.54 | 1.34 |
11/20 | 409 | 409 | 376 | 376 | -0.79% | 12,300 | 55億8629万 | -9.75% | 16.84 | 1.16 |
11/19 | 380 | 381 | 379 | 379 | -1.13% | 4,500 | 56億3082万 | -9.9% | 16.97 | 1.17 |
11/16 | 398 | 401 | 384 | 384 | +1.41% | 8,400 | 56億9514万 | -9.51% | 17.17 | 1.18 |
11/15 | 379 | 379 | 378 | 378 | +0.44% | 900 | 56億1598万 | -11.6% | 16.93 | 1.16 |
11/14 | 376 | 377 | 376 | 377 | +0.62% | 1,800 | 55億9124万 | -12.61% | 16.85 | 1.16 |
11/13 | 378 | 378 | 374 | 374 | -1.14% | 2,400 | 55億5660万 | -13.95% | 16.75 | 1.15 |
11/12 | 378 | 385 | 378 | 379 | +0.26% | 2,100 | 56億2092万 | -13.74% | 16.94 | 1.16 |
11/09 | 377 | 386 | 377 | 378 | -0.61% | 4,200 | 56億608万 | -14.75% | 16.9 | 1.16 |
11/08 | 394 | 397 | 377 | 380 | -5% | 12,600 | 56億4072万 | -14.99% | 17 | 1.17 |
11/07 | 392 | 408 | 392 | 400 | +3.72% | 8,100 | 59億3760万 | -11.31% | 17.9 | 1.23 |
11/06 | 382 | 386 | 380 | 386 | +0.7% | 7,500 | 57億2483万 | -15.05% | 17.26 | 1.18 |
11/05 | 385 | 398 | 377 | 383 | -0.52% | 13,500 | 56億8525万 | -16.56% | 17.14 | 1.18 |
11/02 | 387 | 393 | 385 | 385 | -0.09% | 5,700 | 57億1494万 | -16.85% | 17.23 | 1.18 |
11/01 | 383 | 393 | 383 | 385 | -0.34% | 7,200 | 57億1988万 | -17.66% | 17.24 | 1.18 |
11/01 | 株式分割 1→2 |
10/31 | 395 | 400 | 381 | 387 | -3.33% | 8,400 | 57億3968万 | -18.08% | 24.71 | 1.44 |
10/30 | 387 | 402 | 387 | 400 | +4.99% | 3,600 | 59億3760万 | -15.97% | 25.56 | 1.49 |
10/29 | 427 | 437 | 381 | 381 | -22.51% | 24,000 | 56億5556万 | -20.95% | 24.35 | 1.42 |
10/26 | 492 | 492 | 488 | 492 | +0.68% | 22,800 | 72億9830万 | +1.17% | 31.64 | 1.85 |
10/25 | 493 | 493 | 488 | 488 | -0.71% | 34,200 | 72億4882万 | +1.31% | 31.43 | 1.84 |
10/24 | 492 | 499 | 492 | 492 | +0.03% | 12,600 | 73億77万 | +2.68% | 31.65 | 1.85 |
10/23 | 494 | 494 | 492 | 492 | -0.03% | 12,600 | 72億9830万 | +3.51% | 31.64 | 1.85 |
10/22 | 492 | 503 | 492 | 492 | +0.1% | 13,200 | 73億77万 | +4.65% | 31.65 | 1.85 |
10/19 | 510 | 510 | 491 | 491 | -0.07% | 27,000 | 72億9335万 | +5.66% | 31.62 | 1.85 |
10/18 | 492 | 492 | 490 | 492 | +1.17% | 8,400 | 72億9830万 | +6.65% | 31.64 | 1.85 |
10/17 | 470 | 486 | 470 | 486 | +4.14% | 13,800 | 72億1418万 | +6.58% | 31.28 | 1.83 |
10/16 | 465 | 467 | 462 | 467 | +0.36% | 5,400 | 69億2720万 | +3.24% | 30.03 | 1.76 |
10/15 | 470 | 470 | 464 | 465 | +0.18% | 9,000 | 69億246万 | +3.79% | 29.93 | 1.75 |
10/12 | 460 | 465 | 460 | 464 | -0.25% | 7,800 | 68億9009万 | +4.31% | 29.87 | 1.75 |
10/11 | 467 | 474 | 463 | 465 | -3.72% | 16,800 | 69億740万 | +5.28% | 29.95 | 1.75 |
10/10 | 478 | 483 | 476 | 483 | +2.29% | 8,400 | 71億7460万 | +10.35% | 31.11 | 1.82 |
10/09 | 475 | 484 | 473 | 473 | -0.42% | 7,200 | 70億1379万 | +9.12% | 30.41 | 1.78 |
10/05 | 474 | 475 | 468 | 475 | +1.32% | 7,800 | 70億4347万 | +10.86% | 30.54 | 1.79 |
10/04 | 480 | 480 | 467 | 468 | -2.7% | 12,600 | 69億5194万 | +10.46% | 30.14 | 1.76 |
10/03 | 481 | 489 | 480 | 481 | -1.63% | 17,400 | 71億4491万 | +14.88% | 30.98 | 1.81 |
10/02 | 488 | 495 | 488 | 489 | -0.1% | 6,000 | 72億6366万 | +18.2% | 31.49 | 1.84 |
10/01 | 494 | 494 | 483 | 490 | -0.88% | 6,600 | 72億7108万 | +19.76% | 31.52 | 1.84 |
09/28 | 498 | 500 | 484 | 494 | -0.9% | 19,800 | 73億3541万 | +22.32% | 31.8 | 1.86 |
09/27 | 509 | 512 | 495 | 499 | +1.42% | 24,600 | 74億220万 | +24.98% | 32.09 | 1.88 |
09/26 | 513 | 513 | 492 | 492 | -0.54% | 36,600 | 72億9830万 | +24.79% | 31.64 | 1.85 |
09/25 | 530 | 548 | 490 | 494 | -10.66% | 89,400 | 73億3788万 | +26.75% | 31.81 | 1.86 |
09/21 | 563 | 563 | 503 | 553 | +15.56% | 261,000 | 82億1368万 | +43.35% | 35.61 | 2.08 |
09/20 | 479 | 479 | 479 | 479 | +21.07% | 15,000 | 71億780万 | +25.68% | 30.82 | 1.8 |
09/19 | 395 | 396 | 395 | 396 | +0.85% | 4,800 | 58億7080万 | +4.63% | 25.45 | 1.49 |
09/18 | 392 | 392 | 392 | 392 | +0.26% | 3,000 | 58億2132万 | +3.47% | 25.24 | 1.48 |
09/14 | 391 | 391 | 391 | 391 | +3.9% | 3,000 | 58億647万 | +3.21% | 25.17 | 1.47 |
09/13 | 377 | 377 | 377 | 377 | +0.4% | 600 | 55億8876万 | -0.92% | 24.23 | 1.42 |
09/12 | 375 | 376 | 375 | 375 | 0% | 4,800 | 55億6650万 | -1.83% | 24.13 | 1.41 |
09/11 | 375 | 378 | 375 | 375 | +0.9% | 6,600 | 55億6650万 | -2.6% | 24.13 | 1.41 |
09/10 | 358 | 373 | 358 | 372 | -3.04% | 20,400 | 55億1702万 | -4.21% | 23.92 | 1.4 |
09/07 | 391 | 391 | 383 | 383 | -0.43% | 1,800 | 56億9020万 | -2.21% | 24.67 | 1.44 |
09/06 | 375 | 385 | 375 | 385 | +2.67% | 8,400 | 57億1494万 | -2.53% | 24.78 | 1.45 |
09/05 | 383 | 383 | 375 | 375 | -1.75% | 4,200 | 55億6650万 | -5.78% | 24.13 | 1.41 |
09/04 | 390 | 390 | 382 | 382 | +0.79% | 3,600 | 56億6546万 | -5.06% | 24.56 | 1.44 |
09/03 | 367 | 391 | 367 | 379 | +4.8% | 31,800 | 56億2092万 | -6.5% | 24.37 | 1.42 |
08/31 | 355 | 361 | 355 | 361 | +1.78% | 4,200 | 53億6363万 | -11.65% | 23.25 | 1.36 |
08/30 | 358 | 358 | 354 | 355 | -0.75% | 19,800 | 52億6962万 | -14.25% | 22.85 | 1.34 |
08/29 | 355 | 361 | 354 | 358 | +0.75% | 9,600 | 53億920万 | -14.43% | 23.02 | 1.35 |
08/28 | 357 | 362 | 355 | 355 | -0.56% | 18,000 | 52億6962万 | -16.08% | 22.85 | 1.34 |
08/27 | 358 | 364 | 355 | 357 | -0.37% | 9,600 | 52億9930万 | -16.78% | 22.98 | 1.34 |
08/24 | 356 | 366 | 355 | 358 | -1.74% | 10,200 | 53億1910万 | -17.43% | 23.06 | 1.35 |
08/23 | 367 | 367 | 365 | 365 | -0.68% | 6,600 | 54億1311万 | -17.12% | 23.47 | 1.37 |
08/22 | 379 | 379 | 367 | 367 | -3.38% | 10,800 | 54億5022万 | -17.49% | 23.63 | 1.38 |
08/21 | 380 | 384 | 380 | 380 | -0.04% | 8,400 | 56億4072万 | -15.56% | 24.46 | 1.43 |
08/20 | 405 | 405 | 379 | 380 | -6.13% | 20,400 | 56億4319万 | -16.26% | 24.47 | 1.43 |
08/17 | 411 | 419 | 405 | 405 | -2.41% | 9,000 | 60億1182万 | -11.57% | 26.06 | 1.52 |
08/16 | 408 | 415 | 401 | 415 | +0.97% | 9,000 | 61億6026万 | -9.98% | 26.71 | 1.56 |
08/15 | 413 | 414 | 411 | 411 | +0.2% | 7,200 | 61億88万 | -11.42% | 26.45 | 1.55 |
08/14 | 411 | 432 | 407 | 410 | +0.78% | 10,800 | 60億8851万 | -12.36% | 26.4 | 1.54 |
08/13 | 417 | 417 | 407 | 407 | -3.29% | 7,200 | 60億4150万 | -13.59% | 26.19 | 1.53 |
08/10 | 421 | 422 | 421 | 421 | -0.04% | 12,000 | 62億4685万 | -11.22% | 27.08 | 1.58 |
08/09 | 428 | 431 | 421 | 421 | -3.4% | 9,000 | 62億4932万 | -11.74% | 27.09 | 1.58 |
08/08 | 447 | 447 | 433 | 436 | -3.15% | 9,000 | 64億6951万 | -9.2% | 28.05 | 1.64 |
08/07 | 456 | 458 | 450 | 450 | -4.76% | 9,000 | 66億7980万 | -6.83% | 28.96 | 1.69 |
08/06 | 473 | 473 | 473 | 473 | +1.25% | 1,200 | 70億1379万 | -2.58% | 30.41 | 1.78 |
08/03 | 473 | 473 | 467 | 467 | -0.53% | 1,800 | 69億2720万 | -4.18% | 30.03 | 1.76 |
08/02 | 453 | 470 | 453 | 469 | -0.04% | 6,600 | 69億6431万 | -4.06% | 30.19 | 1.77 |
08/01 | 469 | 469 | 469 | 469 | +0.57% | 1,200 | 69億6678万 | -4.41% | 30.2 | 1.77 |