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 | 11/1, 株式分割 1→2 |
| 2018 |
| 12/28 | 562 | 562 | 526 | 551 | -3.67% | 19,200 | 44億8800万 | -22.18% | 11.97 | 2.89 |
| 12/27 | 595 | 598 | 569 | 572 | +4% | 27,800 | 46億5904万 | -20% | 12.43 | 3 |
| 12/26 | 540 | 563 | 535 | 550 | +3.77% | 39,000 | 44億7985万 | -23.61% | 11.95 | 2.88 |
| 12/25 | 507 | 545 | 495 | 530 | -7.83% | 74,600 | 43億1695万 | -27.2% | 11.52 | 2.78 |
| 12/21 | 580 | 590 | 524 | 575 | -6.81% | 60,000 | 46億8348万 | -21.88% | 12.5 | 3.01 |
| 12/20 | 604 | 625 | 553 | 617 | -2.6% | 54,800 | 50億2558万 | -16.85% | 13.41 | 3.23 |
| 12/19 | 640 | 657 | 608 | 634 | -6.84% | 31,000 | 51億5997万 | -15.19% | 13.77 | 3.32 |
| 12/18 | 641 | 680 | 594 | 680 | +2.56% | 150,200 | 55億3873万 | -9.81% | 14.78 | 3.56 |
| 12/17 | 689 | 689 | 662 | 663 | -4.67% | 42,400 | 54億26万 | -12.65% | 14.41 | 3.47 |
| 12/14 | 745 | 745 | 690 | 696 | -4.6% | 47,000 | 56億6498万 | -9.44% | 15.11 | 3.64 |
| 12/13 | 750 | 750 | 728 | 729 | -2.74% | 20,000 | 59億3784万 | -5.94% | 15.84 | 3.82 |
| 12/12 | 717 | 750 | 714 | 750 | +4.75% | 29,400 | 61億482万 | -3.54% | 16.29 | 3.93 |
| 12/11 | 750 | 761 | 708 | 716 | -5.23% | 47,600 | 58億2788万 | -8.15% | 15.55 | 3.75 |
| 12/10 | 787 | 787 | 748 | 755 | -5.45% | 22,200 | 61億4961万 | -3.45% | 16.41 | 3.96 |
| 12/07 | 823 | 823 | 786 | 799 | -0.5% | 28,000 | 65億393万 | +1.85% | 17.35 | 4.18 |
| 12/06 | 850 | 850 | 759 | 803 | -3.31% | 49,200 | 65億3651万 | +2.49% | 17.44 | 4.21 |
| 12/05 | 813 | 858 | 810 | 830 | -0.3% | 81,400 | 67億6050万 | +5.87% | 18.04 | 4.35 |
| 12/04 | 850 | 875 | 812 | 833 | +1.65% | 128,800 | 67億8087万 | +6.32% | 18.09 | 4.36 |
| 12/03 | 779 | 820 | 762 | 819 | +8.19% | 97,400 | 66億7091万 | +5.13% | 17.8 | 4.29 |
| 11/30 | 784 | 784 | 740 | 757 | -3.38% | 53,400 | 61億6591万 | -2.95% | 16.45 | 3.97 |
| 11/29 | 828 | 828 | 782 | 784 | -0.57% | 24,400 | 63億8175万 | -0.19% | 17.03 | 4.11 |
| 11/28 | 755 | 800 | 755 | 788 | +5.56% | 39,400 | 64億1841万 | -0.63% | 17.12 | 4.13 |
| 11/27 | 789 | 789 | 740 | 747 | -2.93% | 16,200 | 60億8038万 | -6.92% | 16.22 | 3.91 |
| 11/26 | 786 | 810 | 765 | 769 | +0.46% | 50,600 | 62億6365万 | -5.3% | 16.71 | 4.03 |
| 11/22 | 736 | 778 | 721 | 766 | +7.74% | 46,800 | 62億3514万 | -6.99% | 16.64 | 4.01 |
| 11/21 | 690 | 724 | 684 | 711 | +0.85% | 30,200 | 57億8715万 | -14.71% | 15.44 | 3.72 |
| 11/20 | 726 | 740 | 700 | 705 | -5.37% | 25,200 | 57億3828万 | -16.53% | 15.31 | 3.69 |
| 11/19 | 709 | 753 | 705 | 745 | +2.83% | 28,200 | 60億6409万 | -12.72% | 16.18 | 3.9 |
| 11/16 | 754 | 776 | 721 | 724 | -1.96% | 38,000 | 58億9711万 | -15.81% | 15.73 | 3.79 |
| 11/15 | 725 | 750 | 723 | 739 | -1.66% | 48,600 | 60億1522万 | -14.53% | 16.05 | 3.87 |
| 11/14 | 800 | 800 | 748 | 751 | -7.23% | 54,200 | 61億1703万 | -13.28% | 16.32 | 3.94 |
| 11/13 | 763 | 825 | 756 | 810 | +0.87% | 46,600 | 65億9353万 | -6.85% | 17.59 | 4.24 |
| 11/12 | 872 | 875 | 800 | 803 | -9.83% | 151,000 | 65億3651万 | -7.55% | 17.44 | 4.21 |
| 11/09 | 829 | 925 | 788 | 890 | +5.08% | 275,200 | 72億4922万 | +2.42% | 19.34 | 4.66 |
| 11/08 | 835 | 868 | 830 | 847 | +6.54% | 33,600 | 68億9897万 | -2.42% | 18.41 | 4.44 |
| 11/07 | 789 | 810 | 769 | 795 | +0.19% | 25,000 | 64億7542万 | -8.52% | 17.28 | 4.17 |
| 11/06 | 793 | 813 | 777 | 794 | +0.7% | 25,200 | 64億6320万 | -9.11% | 17.24 | 4.16 |
| 11/05 | 790 | 833 | 786 | 788 | -2.66% | 18,600 | 64億1841万 | -10.45% | 17.12 | 4.13 |
| 11/02 | 801 | 830 | 783 | 810 | +3.65% | 53,400 | 65億9353万 | -8.63% | 17.59 | 4.24 |
| 11/01 | 802 | 810 | 764 | 781 | -5.62% | 85,400 | 63億6139万 | -12.25% | 16.97 | 4.09 |
| 10/31 | 791 | 842 | 791 | 828 | +4.81% | 64,800 | 67億4014万 | -7.75% | 17.98 | 4.34 |
| 10/30 | 721 | 840 | 721 | 790 | +6.55% | 90,000 | 64億3062万 | -12.57% | 17.16 | 4.14 |
| 10/29 | 812 | 837 | 730 | 741 | -10.88% | 87,000 | 60億3558万 | -18.75% | 16.1 | 3.88 |
| 10/26 | 883 | 918 | 755 | 832 | -5.83% | 153,800 | 67億7272万 | -9.82% | 18.07 | 4.36 |
| 10/25 | 948 | 960 | 873 | 883 | -10.63% | 154,200 | 71億9220万 | -4.75% | 19.19 | 4.63 |
| 10/24 | 1,002 | 1,014 | 953 | 988 | -2.52% | 86,600 | 80億4744万 | +6.35% | 21.47 | 5.18 |
| 10/23 | 998 | 1,040 | 954 | 1,014 | +1.3% | 151,200 | 82億5515万 | +9.33% | 22.03 | 5.31 |
| 10/22 | 1,023 | 1,047 | 973 | 1,001 | -3.8% | 139,600 | 81億4926万 | +8.16% | 21.74 | 5.24 |
| 10/19 | 1,036 | 1,073 | 1,008 | 1,040 | +0.73% | 135,000 | 84億7099万 | +12.43% | 22.6 | 5.45 |
| 10/18 | 985 | 1,083 | 972 | 1,033 | +6.28% | 275,400 | 84億991万 | +11.98% | 22.44 | 5.41 |
| 10/17 | 960 | 995 | 944 | 972 | +4.52% | 143,200 | 79億1305万 | +5.48% | 21.11 | 5.09 |
| 10/16 | 923 | 930 | 868 | 930 | -0.11% | 126,600 | 75億7095万 | +0.6% | 20.2 | 4.87 |
| 10/15 | 816 | 931 | 816 | 931 | +13.61% | 166,400 | 75億7910万 | +0.05% | 20.22 | 4.88 |
| 10/12 | 781 | 830 | 781 | 819 | +5.07% | 24,000 | 66億7091万 | -12.22% | 17.8 | 4.29 |
| 10/11 | 758 | 808 | 758 | 780 | -6.53% | 67,400 | 63億4917万 | -17.43% | 16.94 | 4.09 |
| 10/10 | 793 | 834 | 793 | 834 | +5.57% | 33,000 | 67億9309万 | -12.94% | 18.12 | 4.37 |
| 10/09 | 809 | 811 | 766 | 790 | -4.59% | 74,000 | 64億3470万 | -18.39% | 17.17 | 4.14 |
| 10/05 | 862 | 862 | 810 | 828 | -2.87% | 51,400 | 67億4421万 | -15.51% | 17.99 | 4.34 |
| 10/04 | 874 | 874 | 800 | 853 | -3.51% | 100,800 | 69億4377万 | -13.8% | 18.53 | 4.47 |
| 10/03 | 893 | 902 | 866 | 884 | -1.83% | 52,600 | 71億9627万 | -11.56% | 19.2 | 4.63 |
| 10/02 | 944 | 944 | 888 | 900 | -4.81% | 68,200 | 73億3067万 | -10.8% | 19.56 | 4.72 |
| 10/01 | 929 | 952 | 926 | 946 | +0.91% | 26,400 | 77億127万 | -7.3% | 20.55 | 4.96 |
| 09/28 | 929 | 944 | 922 | 937 | +0.86% | 12,800 | 76億3204万 | -9.03% | 20.36 | 4.91 |
| 09/27 | 932 | 936 | 916 | 929 | -1.8% | 52,200 | 75億6688万 | -10.5% | 20.19 | 4.87 |
| 09/26 | 966 | 975 | 938 | 946 | -3.57% | 71,800 | 77億535万 | -9.3% | 20.56 | 4.96 |
| 09/25 | 1,008 | 1,008 | 951 | 981 | -3.11% | 60,600 | 79億9043万 | -6.39% | 21.32 | 5.14 |
| 09/21 | 1,005 | 1,072 | 995 | 1,013 | +2.27% | 89,800 | 82億4700万 | -3.57% | 22 | 5.31 |
| 09/20 | 953 | 998 | 953 | 990 | +2.64% | 53,200 | 80億6374万 | -5.89% | 21.51 | 5.19 |
| 09/19 | 924 | 975 | 924 | 965 | +4.1% | 31,000 | 78億5603万 | -8.66% | 20.96 | 5.05 |
| 09/18 | 930 | 945 | 916 | 927 | -2.42% | 39,200 | 75億4652万 | -12.84% | 20.13 | 4.86 |
| 09/14 | 945 | 986 | 940 | 950 | -0.84% | 36,400 | 77億3385万 | -10.85% | 20.63 | 4.98 |
| 09/13 | 989 | 989 | 944 | 958 | -3.53% | 39,600 | 77億9902万 | -10.01% | 20.81 | 5.02 |
| 09/12 | 937 | 1,011 | 924 | 993 | +3.76% | 91,600 | 80億8410万 | -6.19% | 21.57 | 5.2 |
| 09/11 | 1,017 | 1,017 | 952 | 957 | -6.86% | 113,200 | 77億9087万 | -8.99% | 20.79 | 5.01 |
| 09/10 | 1,041 | 1,057 | 983 | 1,027 | -1.58% | 57,000 | 83億6511万 | -1.53% | 22.32 | 5.38 |
| 09/07 | 1,084 | 1,088 | 1,036 | 1,044 | -2.02% | 33,800 | 84億9950万 | +1.11% | 22.68 | 5.47 |
| 09/06 | 1,035 | 1,077 | 1,026 | 1,065 | +3.9% | 75,000 | 86億7462万 | +4.31% | 23.14 | 5.58 |
| 09/05 | 1,084 | 1,090 | 1,020 | 1,025 | -6.39% | 78,400 | 83億4882万 | +1.38% | 22.28 | 5.37 |
| 09/04 | 1,106 | 1,126 | 1,081 | 1,095 | -1.53% | 35,200 | 89億1898万 | +9.17% | 23.8 | 5.74 |
| 09/03 | 1,074 | 1,126 | 1,057 | 1,112 | +1.23% | 53,600 | 90億5745万 | +12.32% | 24.17 | 5.83 |
| 08/31 | 1,142 | 1,142 | 1,071 | 1,099 | +0.64% | 84,000 | 89億4749万 | +12.32% | 23.87 | 5.76 |
| 08/30 | 1,054 | 1,100 | 1,042 | 1,092 | +3.85% | 75,400 | 88億9047万 | +12.99% | 23.72 | 5.72 |
| 08/29 | 1,071 | 1,115 | 1,019 | 1,051 | -3.4% | 116,000 | 85億6059万 | +9.94% | 22.84 | 5.51 |
| 08/28 | 1,159 | 1,170 | 1,088 | 1,088 | -4.81% | 92,400 | 88億6196万 | +15.25% | 23.64 | 5.7 |
| 08/27 | 1,161 | 1,186 | 1,133 | 1,143 | -2.76% | 90,000 | 93億995万 | +23.04% | 24.84 | 5.99 |
| 08/24 | 1,193 | 1,199 | 1,132 | 1,176 | -2.33% | 106,000 | 95億7467万 | +28.89% | 25.55 | 6.16 |
| 08/23 | 1,150 | 1,218 | 1,139 | 1,204 | +5.94% | 165,400 | 98億273万 | +34.47% | 26.15 | 6.31 |
| 08/22 | 1,052 | 1,148 | 1,018 | 1,136 | +8.09% | 144,600 | 92億5293万 | +29.98% | 24.69 | 5.95 |
| 08/21 | 1,046 | 1,058 | 959 | 1,051 | -0.47% | 122,200 | 85億6059万 | +22.49% | 22.84 | 5.51 |
| 08/20 | 1,025 | 1,095 | 1,021 | 1,056 | +0.57% | 97,000 | 86億132万 | +24.68% | 22.95 | 5.53 |
| 08/17 | 1,149 | 1,170 | 1,037 | 1,050 | 0% | 158,000 | 85億5245万 | +25.75% | 22.82 | 5.5 |
| 08/16 | 1,068 | 1,095 | 999 | 1,050 | -3.89% | 190,800 | 85億5245万 | +27.74% | 22.82 | 5.5 |
| 08/15 | 1,153 | 1,224 | 1,076 | 1,093 | -3.1% | 402,800 | 88億9862万 | +35.21% | 23.74 | 5.73 |
| 08/14 | 1,018 | 1,188 | 966 | 1,128 | +13.66% | 477,800 | 91億8370万 | +42.54% | 24.5 | 5.91 |
| 08/13 | 900 | 1,009 | 889 | 992 | +6.9% | 325,800 | 80億8003万 | +28.17% | 21.56 | 5.2 |
| 08/10 | 824 | 945 | 806 | 928 | +14.78% | 466,000 | 75億5873万 | +22.11% | 20.17 | 4.86 |
| 08/09 | 800 | 809 | 778 | 809 | +0.12% | 37,000 | 65億8538万 | +8.23% | 17.57 | 4.24 |
| 08/08 | 765 | 815 | 751 | 808 | +5.62% | 93,400 | 65億7724万 | +8.97% | 17.55 | 4.23 |
| 08/07 | 755 | 768 | 741 | 765 | +2.69% | 39,800 | 62億2699万 | +4.01% | 16.61 | 4.01 |
| 08/06 | 780 | 787 | 733 | 745 | -3.56% | 94,600 | 60億6409万 | +1.71% | 16.18 | 3.9 |
