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 |
---|
2020 | 1/1, 株式分割 1→2 |
2018 |
12/28 | 533 | 540 | 493 | 503 | -6.34% | 1,185,200 | 1303億6417万 | -15.69% | 73.97 | 11.19 |
12/27 | 529 | 540 | 515 | 537 | +9.27% | 1,006,200 | 1391億8483万 | -10.73% | 78.98 | 11.95 |
12/26 | 494 | 508 | 481 | 491 | +2.19% | 985,000 | 1273億8071万 | -19.11% | 72.28 | 10.94 |
12/25 | 486 | 505 | 479 | 481 | -9.34% | 943,000 | 1246億5669万 | -22.12% | 70.74 | 10.7 |
12/21 | 534 | 540 | 515 | 530 | -0.93% | 873,800 | 1374億9853万 | -15.47% | 78.02 | 11.81 |
12/20 | 544 | 552 | 527 | 535 | -3.78% | 1,166,000 | 1387億9569万 | -15.75% | 78.76 | 11.92 |
12/19 | 560 | 566 | 549 | 556 | -1.16% | 1,452,600 | 1442億4374万 | -13.53% | 81.85 | 12.39 |
12/18 | 566 | 571 | 557 | 563 | -4.09% | 935,200 | 1459億3005万 | -13.46% | 82.81 | 12.53 |
12/17 | 602 | 611 | 586 | 587 | -2.41% | 1,064,000 | 1521億5639万 | -10.73% | 86.34 | 13.07 |
12/14 | 614 | 622 | 593 | 601 | -2.04% | 1,638,200 | 1559億1815万 | -9.35% | 88.47 | 13.39 |
12/13 | 602 | 621 | 599 | 614 | +1.91% | 1,254,000 | 1591億6104万 | -8.3% | 90.31 | 13.67 |
12/12 | 595 | 618 | 591 | 602 | +3.79% | 1,290,800 | 1561億7758万 | -10.68% | 88.62 | 13.41 |
12/11 | 571 | 587 | 570 | 580 | +2.2% | 1,890,600 | 1504億7009万 | -14.45% | 85.38 | 12.92 |
12/10 | 600 | 603 | 566 | 568 | -7.72% | 1,377,200 | 1472億2720万 | -16.79% | 83.54 | 12.64 |
12/07 | 615 | 628 | 606 | 615 | +0.16% | 1,648,800 | 1595億5018万 | -10.48% | 90.53 | 13.7 |
12/06 | 642 | 654 | 611 | 614 | -5.1% | 1,937,600 | 1592億9075万 | -11.27% | 90.39 | 13.68 |
12/05 | 654 | 662 | 632 | 647 | -3.65% | 1,496,000 | 1678億5198万 | -6.37% | 95.25 | 14.41 |
12/04 | 722 | 726 | 667 | 672 | -5.82% | 1,251,200 | 1742億805万 | -2.26% | 98.85 | 14.96 |
12/03 | 707 | 716 | 696 | 713 | +2.3% | 869,200 | 1849億7444万 | +4.55% | 104.96 | 15.88 |
11/30 | 694 | 706 | 675 | 697 | +0.29% | 1,424,600 | 1808億2354万 | +3.11% | 102.61 | 15.53 |
11/29 | 659 | 697 | 659 | 695 | +7.01% | 1,643,800 | 1803億468万 | +3.42% | 102.31 | 15.48 |
11/28 | 625 | 664 | 625 | 650 | +5.52% | 1,857,000 | 1685億56万 | -2.77% | 95.61 | 14.47 |
11/27 | 610 | 621 | 606 | 616 | +1.4% | 1,198,000 | 1596億7990万 | -7.72% | 90.61 | 13.71 |
11/26 | 622 | 631 | 601 | 607 | -3.73% | 2,246,800 | 1574億7473万 | -9% | 89.36 | 13.52 |
11/22 | 632 | 644 | 627 | 631 | -1.1% | 1,957,400 | 1635億7137万 | -5.61% | 92.82 | 14.05 |
11/21 | 669 | 693 | 634 | 638 | -6.39% | 2,497,200 | 1653億8739万 | -4.57% | 93.85 | 14.2 |
11/20 | 717 | 723 | 676 | 681 | -6.65% | 1,467,200 | 1766億7264万 | +2.1% | 100.25 | 15.17 |
11/19 | 727 | 739 | 705 | 730 | 0% | 570,600 | 1892億5506万 | +9.86% | 107.39 | 16.25 |
11/16 | 738 | 749 | 728 | 730 | -0.75% | 452,400 | 1892億5506万 | +10.53% | 107.39 | 16.25 |
11/15 | 721 | 745 | 716 | 735 | +1.1% | 452,600 | 1906億8193万 | +12.04% | 108.2 | 16.37 |
11/14 | 733 | 755 | 725 | 727 | -1.82% | 822,200 | 1886億648万 | +11.5% | 107.02 | 16.19 |
11/13 | 714 | 745 | 713 | 741 | +0.82% | 785,200 | 1921億880万 | +13.92% | 109.01 | 16.5 |
11/12 | 747 | 769 | 731 | 735 | -1.87% | 759,000 | 1905億5221万 | +13.35% | 108.13 | 16.36 |
11/09 | 753 | 765 | 747 | 749 | -0.47% | 878,800 | 1941億8425万 | +15.87% | 110.19 | 16.67 |
11/08 | 740 | 759 | 740 | 752 | +2.87% | 1,306,600 | 1950億9226万 | +16.95% | 110.7 | 16.75 |
11/07 | 694 | 739 | 686 | 731 | +5.18% | 1,499,000 | 1896億4420万 | +14.04% | 107.61 | 16.28 |
11/06 | 695 | 705 | 679 | 695 | +2.73% | 1,438,000 | 1803億468万 | +8.42% | 102.31 | 15.48 |
11/05 | 683 | 701 | 667 | 677 | -3.97% | 1,421,800 | 1755億520万 | +5.37% | 99.59 | 15.07 |
11/02 | 725 | 727 | 667 | 705 | -4.15% | 4,545,000 | 1827億6928万 | +9.22% | 103.71 | 15.69 |
11/01 | 675 | 735 | 654 | 735 | +25.64% | 4,375,800 | 1906億8193万 | +13.6% | 108.2 | 16.37 |
10/31 | 561 | 596 | 561 | 585 | +4.28% | 1,511,800 | 1517億6725万 | -9.72% | 86.12 | 13.03 |
10/30 | 547 | 567 | 537 | 561 | +2.09% | 2,642,800 | 1455億4090万 | -14.09% | 82.59 | 12.5 |
10/29 | 568 | 579 | 548 | 550 | -2.31% | 1,362,400 | 1425億5744万 | -16.62% | 80.89 | 12.24 |
10/26 | 580 | 586 | 557 | 563 | -3.02% | 1,046,600 | 1459億3005万 | -15.41% | 82.81 | 12.53 |
10/25 | 595 | 600 | 580 | 580 | -5.15% | 888,000 | 1504億7009万 | -13.56% | 85.38 | 12.92 |
10/24 | 615 | 625 | 606 | 612 | -0.89% | 642,000 | 1586億4217万 | -9.54% | 90.02 | 13.62 |
10/23 | 623 | 636 | 615 | 617 | -1.28% | 936,400 | 1600億6905万 | -9.13% | 90.83 | 13.74 |
10/22 | 617 | 630 | 606 | 625 | -0.16% | 911,600 | 1621億4450万 | -8.49% | 92.01 | 13.92 |
10/19 | 618 | 627 | 610 | 626 | +0.08% | 562,600 | 1624億393万 | -8.61% | 92.15 | 13.95 |
10/18 | 626 | 642 | 625 | 626 | +0.89% | 922,800 | 1622億7421万 | -9.08% | 92.08 | 13.93 |
10/17 | 606 | 628 | 605 | 620 | +1.81% | 995,000 | 1608億4734万 | -10.14% | 91.27 | 13.81 |
10/16 | 619 | 634 | 603 | 609 | -2.64% | 968,600 | 1579億9360万 | -12.12% | 89.65 | 13.57 |
10/15 | 637 | 639 | 626 | 626 | -1.03% | 617,600 | 1622億7421万 | -10.13% | 92.08 | 13.93 |
10/12 | 618 | 641 | 616 | 632 | +0.88% | 1,000,400 | 1639億6051万 | -9.59% | 93.04 | 14.08 |
10/11 | 641 | 654 | 623 | 627 | -7.25% | 1,387,600 | 1625億3364万 | -10.63% | 92.23 | 13.96 |
10/10 | 690 | 695 | 668 | 676 | -1.1% | 899,200 | 1752億4577万 | -3.77% | 99.44 | 15.05 |
10/09 | 677 | 699 | 677 | 683 | +0.07% | 960,800 | 1771億9150万 | -2.57% | 100.55 | 15.21 |
10/05 | 685 | 697 | 681 | 683 | -1.66% | 555,000 | 1770億6179万 | -2.36% | 100.47 | 15.2 |
10/04 | 701 | 702 | 686 | 694 | -0.79% | 612,800 | 1800億4525万 | -0.43% | 102.16 | 15.46 |
10/03 | 722 | 730 | 698 | 700 | -3.12% | 603,800 | 1814億7212万 | +0.65% | 102.97 | 15.58 |
10/02 | 740 | 742 | 719 | 722 | -1.5% | 691,600 | 1873億932万 | +4.34% | 106.29 | 16.08 |
10/01 | 735 | 744 | 727 | 733 | -0.95% | 632,200 | 1901億6306万 | +6.54% | 107.91 | 16.33 |
09/28 | 748 | 748 | 726 | 740 | -1.2% | 924,400 | 1919億7908万 | +8.19% | 108.94 | 16.48 |
09/27 | 773 | 775 | 745 | 749 | -0.53% | 1,274,400 | 1943億1396万 | +10.31% | 110.26 | 16.69 |
09/26 | 718 | 756 | 710 | 753 | +4.15% | 1,510,000 | 1953億5169万 | +11.89% | 110.85 | 16.77 |
09/25 | 712 | 724 | 700 | 723 | +2.05% | 851,200 | 1875億6875万 | +8.56% | 106.43 | 16.11 |
09/21 | 701 | 710 | 698 | 709 | -0.35% | 734,400 | 1838億700万 | +7.19% | 104.3 | 15.78 |
09/20 | 712 | 714 | 697 | 711 | +1.57% | 703,800 | 1844億5558万 | +8.22% | 104.67 | 15.84 |
09/19 | 702 | 707 | 695 | 700 | +0.43% | 824,600 | 1816億184万 | +7.53% | 103.05 | 15.59 |
09/18 | 691 | 703 | 670 | 697 | -1.2% | 1,009,400 | 1808億2354万 | +7.4% | 102.61 | 15.53 |
09/14 | 709 | 716 | 701 | 706 | +0.43% | 1,466,600 | 1830億2871万 | +9.04% | 103.86 | 15.72 |
09/13 | 700 | 708 | 694 | 703 | +2.26% | 843,000 | 1822億5041万 | +9.08% | 103.42 | 15.65 |
09/12 | 695 | 699 | 684 | 687 | -0.51% | 743,600 | 1782億2923万 | +7.01% | 101.13 | 15.3 |
09/11 | 694 | 704 | 686 | 691 | 0% | 873,600 | 1791億3724万 | +7.89% | 101.65 | 15.38 |
09/10 | 691 | 703 | 683 | 691 | -0.07% | 712,600 | 1791億3724万 | +8.23% | 101.65 | 15.38 |
09/07 | 680 | 694 | 673 | 691 | +0.88% | 646,600 | 1792億6695万 | +8.48% | 101.72 | 15.39 |
09/06 | 685 | 691 | 673 | 685 | +0.07% | 934,800 | 1777億1037万 | +7.87% | 100.84 | 15.26 |
09/05 | 693 | 706 | 677 | 685 | -0.44% | 1,588,400 | 1775億8065万 | +8.31% | 100.77 | 15.25 |
09/04 | 660 | 692 | 659 | 688 | +5.12% | 2,295,800 | 1783億5895万 | +9.13% | 101.21 | 15.32 |
09/03 | 656 | 669 | 635 | 654 | -0.23% | 1,460,800 | 1696億6800万 | +3.81% | 96.28 | 14.57 |
08/31 | 632 | 659 | 632 | 656 | +2.82% | 1,334,400 | 1700億5715万 | +3.55% | 96.5 | 14.6 |
08/30 | 639 | 656 | 634 | 638 | +0.63% | 1,258,800 | 1653億8739万 | +0.24% | 93.85 | 14.2 |
08/29 | 625 | 640 | 617 | 634 | +1.85% | 1,500,600 | 1643億4966万 | -1.02% | 93.26 | 14.11 |
08/28 | 636 | 638 | 613 | 622 | -1.27% | 1,165,000 | 1613億6620万 | -3.12% | 91.57 | 13.86 |
08/27 | 622 | 635 | 616 | 630 | +2.02% | 948,400 | 1634億4165万 | -2.17% | 92.74 | 14.03 |
08/24 | 636 | 636 | 612 | 618 | -3.14% | 1,406,200 | 1601億9876万 | -4.26% | 90.9 | 13.76 |
08/23 | 625 | 642 | 618 | 638 | +3.49% | 1,562,600 | 1653億8739万 | -1.62% | 93.85 | 14.2 |
08/22 | 597 | 620 | 587 | 616 | +3.1% | 1,706,200 | 1598億961万 | -5.23% | 90.68 | 13.72 |
08/21 | 597 | 602 | 581 | 598 | +0.17% | 1,835,400 | 1550億1014万 | -8.36% | 87.96 | 13.31 |
08/20 | 582 | 603 | 572 | 597 | +1.27% | 2,005,400 | 1547億5071万 | -8.93% | 87.81 | 13.29 |
08/17 | 595 | 605 | 584 | 589 | -1.01% | 974,000 | 1528億497万 | -10.89% | 86.71 | 13.12 |
08/16 | 572 | 597 | 565 | 595 | +1.97% | 1,549,000 | 1543億6156万 | -10.93% | 87.59 | 13.25 |
08/15 | 634 | 636 | 552 | 584 | -10.02% | 3,211,000 | 1513億7810万 | -13.3% | 85.9 | 13 |
08/14 | 649 | 661 | 642 | 649 | +2.29% | 1,210,200 | 1682億4113万 | -4.63% | 95.47 | 14.45 |
08/13 | 640 | 655 | 633 | 634 | -1.63% | 1,568,000 | 1644億7938万 | -7.17% | 93.33 | 14.12 |
08/10 | 642 | 657 | 641 | 645 | -0.23% | 1,286,800 | 1672億340万 | -6.19% | 94.88 | 14.36 |
08/09 | 640 | 653 | 636 | 646 | +1.02% | 695,200 | 1675億9255万 | -6.38% | 95.1 | 14.39 |
08/08 | 636 | 657 | 632 | 640 | +0.71% | 1,258,200 | 1659億625万 | -7.72% | 94.14 | 14.25 |
08/07 | 656 | 656 | 606 | 635 | -3.2% | 2,461,200 | 1647億3881万 | -8.76% | 93.48 | 14.15 |
08/06 | 640 | 663 | 631 | 656 | +2.58% | 1,774,200 | 1701億8686万 | -6.15% | 96.57 | 14.61 |