株価チャート
2018/06/08～2018/10/31
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→2 |
| 2018 |
| 10/31 | 3,225 | 3,280 | 3,215 | 3,270 | +2.99% | 95,000 | 1353億7669万 | -4.25% | 25.21 | 3.3 |
| 10/30 | 3,115 | 3,195 | 3,100 | 3,175 | +1.28% | 116,800 | 1314億4373万 | -7.52% | 24.48 | 3.2 |
| 10/29 | 3,195 | 3,240 | 3,120 | 3,135 | -2.49% | 86,200 | 1297億8774万 | -9.18% | 24.17 | 3.16 |
| 10/26 | 3,235 | 3,270 | 3,170 | 3,215 | +0.16% | 193,800 | 1330億9971万 | -7.46% | 24.78 | 3.25 |
| 10/25 | 3,265 | 3,285 | 3,205 | 3,210 | -3.75% | 114,200 | 1328億9271万 | -8.1% | 24.75 | 3.24 |
| 10/24 | 3,305 | 3,340 | 3,280 | 3,335 | +1.37% | 89,000 | 1380億6766万 | -5.12% | 25.71 | 3.37 |
| 10/23 | 3,345 | 3,350 | 3,285 | 3,290 | -2.08% | 102,000 | 1362億468万 | -6.83% | 25.36 | 3.32 |
| 10/22 | 3,350 | 3,380 | 3,315 | 3,360 | +0.3% | 54,200 | 1391億265万 | -5.27% | 25.9 | 3.39 |
| 10/19 | 3,350 | 3,350 | 3,305 | 3,350 | -0.59% | 53,800 | 1386億8866万 | -5.71% | 25.82 | 3.38 |
| 10/18 | 3,380 | 3,405 | 3,370 | 3,370 | -0.74% | 57,400 | 1395億1665万 | -5.26% | 25.98 | 3.4 |
| 10/17 | 3,375 | 3,395 | 3,355 | 3,395 | +2.11% | 62,000 | 1405億5164万 | -4.47% | 26.17 | 3.43 |
| 10/16 | 3,305 | 3,340 | 3,295 | 3,325 | +0.3% | 97,400 | 1376億5367万 | -6.39% | 25.63 | 3.36 |
| 10/15 | 3,315 | 3,360 | 3,310 | 3,315 | -1.34% | 90,800 | 1372億3967万 | -6.86% | 25.55 | 3.35 |
| 10/12 | 3,320 | 3,375 | 3,315 | 3,360 | +1.2% | 92,400 | 1391億265万 | -5.7% | 25.9 | 3.39 |
| 10/11 | 3,275 | 3,330 | 3,275 | 3,320 | -1.63% | 145,800 | 1374億4667万 | -6.77% | 25.59 | 3.35 |
| 10/10 | 3,385 | 3,425 | 3,375 | 3,375 | -0.15% | 125,200 | 1397億2365万 | -5.2% | 26.02 | 3.41 |
| 10/09 | 3,460 | 3,475 | 3,375 | 3,380 | -3.57% | 192,400 | 1399億3064万 | -4.98% | 26.06 | 3.41 |
| 10/05 | 3,500 | 3,530 | 3,455 | 3,505 | -1.41% | 150,400 | 1451億559万 | -1.38% | 27.02 | 3.54 |
| 10/04 | 3,650 | 3,650 | 3,545 | 3,555 | -2.07% | 206,600 | 1471億7557万 | +0.2% | 27.4 | 3.59 |
| 10/03 | 3,675 | 3,730 | 3,630 | 3,630 | -1.63% | 160,400 | 1502億8054万 | +2.6% | 27.98 | 3.66 |
| 10/02 | 3,700 | 3,715 | 3,675 | 3,690 | +0.27% | 101,400 | 1527億6452万 | +4.71% | 28.45 | 3.72 |
| 10/01 | 3,685 | 3,715 | 3,660 | 3,680 | -0.27% | 71,200 | 1523億5052万 | +4.9% | 28.37 | 3.71 |
| 09/28 | 3,700 | 3,720 | 3,685 | 3,690 | +0.14% | 68,000 | 1527億6452万 | +5.7% | 28.45 | 3.72 |
| 09/27 | 3,770 | 3,795 | 3,685 | 3,685 | -2.25% | 137,600 | 1525億5752万 | +6.2% | 28.41 | 3.72 |
| 09/26 | 3,685 | 3,775 | 3,685 | 3,770 | +1.75% | 109,400 | 1560億7649万 | +9.28% | 29.06 | 3.81 |
| 09/25 | 3,675 | 3,715 | 3,655 | 3,705 | +1.09% | 131,200 | 1533億8551万 | +8.08% | 28.56 | 3.74 |
| 09/21 | 3,665 | 3,700 | 3,640 | 3,665 | 0% | 134,200 | 1517億2953万 | +7.51% | 28.25 | 3.7 |
| 09/20 | 3,705 | 3,705 | 3,630 | 3,665 | -1.08% | 155,200 | 1517億2953万 | +8.02% | 28.25 | 3.7 |
| 09/19 | 3,775 | 3,775 | 3,665 | 3,705 | -1.07% | 170,400 | 1533億8551万 | +9.62% | 28.56 | 3.74 |
| 09/18 | 3,750 | 3,800 | 3,735 | 3,745 | +0.13% | 251,200 | 1550億4150万 | +11.26% | 28.87 | 3.78 |
| 09/14 | 3,745 | 3,815 | 3,715 | 3,740 | +1.08% | 281,800 | 1548億3450万 | +11.71% | 28.83 | 3.78 |
| 09/13 | 3,560 | 3,710 | 3,560 | 3,700 | +5.71% | 289,800 | 1531億7852万 | +10.98% | 28.52 | 3.73 |
| 09/12 | 3,450 | 3,510 | 3,385 | 3,500 | +1.45% | 167,000 | 1448億9860万 | +5.42% | 26.98 | 3.53 |
| 09/11 | 3,350 | 3,475 | 3,350 | 3,450 | +4.55% | 340,800 | 1428億2862万 | +4.1% | 26.6 | 3.48 |
| 09/10 | 3,310 | 3,310 | 3,230 | 3,300 | -1.35% | 260,800 | 1366億1868万 | -0.27% | 25.44 | 3.33 |
| 09/07 | 3,485 | 3,485 | 3,140 | 3,345 | -4.56% | 841,400 | 1384億8166万 | +1.03% | 25.79 | 3.38 |
| 09/06 | 3,450 | 3,540 | 3,395 | 3,505 | +2.64% | 370,600 | 1451億559万 | +5.83% | 27.02 | 3.54 |
| 09/05 | 3,355 | 3,455 | 3,345 | 3,415 | +3.17% | 202,600 | 1413億7963万 | +3.23% | 26.33 | 3.45 |
| 09/04 | 3,310 | 3,335 | 3,285 | 3,310 | +0.61% | 87,000 | 1370億3267万 | +0.12% | 25.52 | 3.34 |
| 09/03 | 3,290 | 3,315 | 3,265 | 3,290 | 0% | 88,000 | 1362億468万 | -0.54% | 25.36 | 3.32 |
| 08/31 | 3,310 | 3,325 | 3,290 | 3,290 | -1.05% | 57,800 | 1362億468万 | -0.63% | 25.36 | 3.32 |
| 08/30 | 3,360 | 3,360 | 3,295 | 3,325 | -0.3% | 57,200 | 1376億5367万 | +0.33% | 25.63 | 3.36 |
| 08/29 | 3,320 | 3,350 | 3,300 | 3,335 | +0.91% | 47,600 | 1380億6766万 | +0.57% | 25.71 | 3.37 |
| 08/28 | 3,310 | 3,335 | 3,295 | 3,305 | +0.46% | 52,800 | 1368億2567万 | -0.42% | 25.48 | 3.34 |
| 08/27 | 3,320 | 3,375 | 3,275 | 3,290 | 0% | 110,800 | 1362億468万 | -1.05% | 25.36 | 3.32 |
| 08/24 | 3,275 | 3,300 | 3,225 | 3,290 | +0.92% | 59,200 | 1362億468万 | -1.2% | 25.36 | 3.32 |
| 08/23 | 3,180 | 3,280 | 3,175 | 3,260 | +2.84% | 88,400 | 1349億6269万 | -2.28% | 25.13 | 3.29 |
| 08/22 | 3,155 | 3,170 | 3,110 | 3,170 | -0.31% | 108,600 | 1312億3673万 | -5.17% | 24.44 | 3.2 |
| 08/21 | 3,200 | 3,200 | 3,145 | 3,180 | -0.93% | 93,000 | 1316億5072万 | -5.16% | 24.51 | 3.21 |
| 08/20 | 3,250 | 3,250 | 3,205 | 3,210 | -1.08% | 52,000 | 1328億9271万 | -4.52% | 24.75 | 3.24 |
| 08/17 | 3,255 | 3,265 | 3,230 | 3,245 | -0.61% | 58,000 | 1343億4170万 | -3.65% | 25.01 | 3.28 |
| 08/16 | 3,300 | 3,300 | 3,265 | 3,265 | -1.66% | 70,400 | 1351億6969万 | -3.14% | 25.17 | 3.3 |
| 08/15 | 3,340 | 3,360 | 3,300 | 3,320 | -1.04% | 59,200 | 1374億4667万 | -1.6% | 25.59 | 3.35 |
| 08/14 | 3,300 | 3,355 | 3,300 | 3,355 | +1.82% | 55,600 | 1388億9565万 | -0.68% | 25.86 | 3.39 |
| 08/13 | 3,375 | 3,375 | 3,275 | 3,295 | -2.8% | 124,200 | 1364億1168万 | -2.51% | 25.4 | 3.33 |
| 08/10 | 3,380 | 3,400 | 3,350 | 3,390 | +0.59% | 78,000 | 1403億4464万 | +0.15% | 26.13 | 3.42 |
| 08/09 | 3,375 | 3,395 | 3,350 | 3,370 | +0.75% | 71,000 | 1395億1665万 | -0.59% | 25.98 | 3.4 |
| 08/08 | 3,355 | 3,370 | 3,340 | 3,345 | +0.6% | 57,000 | 1384億8166万 | -1.56% | 25.79 | 3.38 |
| 08/07 | 3,345 | 3,355 | 3,315 | 3,325 | -0.75% | 76,600 | 1376億5367万 | -2.44% | 25.63 | 3.36 |
| 08/06 | 3,355 | 3,380 | 3,330 | 3,350 | -0.15% | 92,600 | 1386億8866万 | -1.9% | 25.82 | 3.38 |
| 08/03 | 3,405 | 3,425 | 3,355 | 3,355 | -1.47% | 100,800 | 1388億9565万 | -2.13% | 25.86 | 3.39 |
| 08/02 | 3,370 | 3,415 | 3,365 | 3,405 | +1.19% | 123,200 | 1409億6563万 | -1.02% | 26.25 | 3.44 |
| 08/01 | 3,365 | 3,390 | 3,355 | 3,365 | -0.15% | 94,200 | 1393億965万 | -2.41% | 25.94 | 3.4 |
| 07/31 | 3,370 | 3,385 | 3,310 | 3,370 | -0.15% | 146,000 | 1395億1665万 | -2.49% | 25.98 | 3.4 |
| 07/30 | 3,340 | 3,380 | 3,325 | 3,375 | +0.9% | 89,600 | 1397億2365万 | -2.6% | 26.02 | 3.41 |
| 07/27 | 3,365 | 3,365 | 3,340 | 3,345 | -1.04% | 113,800 | 1384億8166万 | -3.77% | 25.79 | 3.38 |
| 07/26 | 3,430 | 3,435 | 3,375 | 3,380 | -1.17% | 138,400 | 1399億3064万 | -3.15% | 26.06 | 3.41 |
| 07/25 | 3,460 | 3,460 | 3,410 | 3,420 | -0.73% | 51,000 | 1415億8663万 | -2.34% | 26.36 | 3.45 |
| 07/24 | 3,435 | 3,460 | 3,415 | 3,445 | +1.03% | 77,400 | 1426億2162万 | -1.96% | 26.56 | 3.48 |
| 07/23 | 3,450 | 3,455 | 3,400 | 3,410 | -1.45% | 121,000 | 1411億7263万 | -3.34% | 26.29 | 3.44 |
| 07/20 | 3,420 | 3,465 | 3,405 | 3,460 | +0.87% | 142,000 | 1432億4261万 | -2.43% | 26.67 | 3.49 |
| 07/19 | 3,410 | 3,440 | 3,380 | 3,430 | +0.44% | 120,600 | 1420億62万 | -3.76% | 26.44 | 3.46 |
| 07/18 | 3,475 | 3,475 | 3,400 | 3,415 | +0.15% | 120,600 | 1413億7963万 | -4.8% | 26.33 | 3.45 |
| 07/17 | 3,385 | 3,425 | 3,370 | 3,410 | +1.64% | 127,800 | 1411億7263万 | -5.57% | 26.29 | 3.44 |
| 07/13 | 3,320 | 3,360 | 3,280 | 3,355 | +1.05% | 233,200 | 1388億9565万 | -7.63% | 25.86 | 3.39 |
| 07/12 | 3,350 | 3,370 | 3,315 | 3,320 | -0.9% | 170,400 | 1374億4667万 | -9.14% | 25.59 | 3.35 |
| 07/11 | 3,395 | 3,420 | 3,350 | 3,350 | -1.9% | 219,200 | 1386億8866万 | -9.02% | 25.82 | 3.38 |
| 07/10 | 3,410 | 3,460 | 3,385 | 3,415 | +0.29% | 160,400 | 1413億7963万 | -7.48% | 26.33 | 3.45 |
| 07/09 | 3,400 | 3,435 | 3,360 | 3,405 | -0.44% | 217,000 | 1409億6563万 | -8.05% | 26.25 | 3.44 |
| 07/06 | 3,500 | 3,520 | 3,380 | 3,420 | -2.29% | 316,200 | 1415億8663万 | -8.29% | 26.36 | 3.45 |
| 07/05 | 3,560 | 3,565 | 3,470 | 3,500 | -2.51% | 190,200 | 1448億9860万 | -6.79% | 26.98 | 3.53 |
| 07/04 | 3,570 | 3,620 | 3,540 | 3,590 | +0.14% | 225,600 | 1486億2456万 | -5.05% | 27.67 | 3.62 |
| 07/03 | 3,530 | 3,630 | 3,530 | 3,585 | +2.28% | 243,200 | 1484億1756万 | -5.73% | 27.64 | 3.62 |
| 07/02 | 3,665 | 3,670 | 3,500 | 3,505 | -4.76% | 229,800 | 1451億559万 | -8.39% | 27.02 | 3.54 |
| 06/29 | 3,650 | 3,700 | 3,610 | 3,680 | +1.24% | 233,200 | 1523億5052万 | -4.42% | 28.37 | 3.71 |
| 06/28 | 3,600 | 3,635 | 3,565 | 3,635 | +0.28% | 175,200 | 1504億8754万 | -6.02% | 28.02 | 3.67 |
| 06/27 | 3,535 | 3,640 | 3,525 | 3,625 | +1.97% | 152,600 | 1500億7355万 | -6.72% | 27.94 | 3.66 |
| 06/26 | 3,575 | 3,595 | 3,515 | 3,555 | -0.84% | 169,000 | 1471億7557万 | -8.96% | 27.4 | 3.59 |
| 06/25 | 3,665 | 3,665 | 3,575 | 3,585 | -2.32% | 151,200 | 1484億1756万 | -8.59% | 27.64 | 3.62 |
| 06/22 | 3,665 | 3,705 | 3,655 | 3,670 | -0.27% | 117,400 | 1519億3653万 | -6.81% | 28.29 | 3.7 |
| 06/21 | 3,695 | 3,720 | 3,660 | 3,680 | -0.41% | 193,600 | 1523億5052万 | -6.88% | 28.37 | 3.71 |
| 06/20 | 3,675 | 3,730 | 3,640 | 3,695 | -0.14% | 220,000 | 1529億7152万 | -6.86% | 28.48 | 3.73 |
| 06/19 | 3,760 | 3,775 | 3,685 | 3,700 | -2.76% | 223,600 | 1531億7852万 | -7.08% | 28.52 | 3.73 |
| 06/18 | 3,845 | 3,845 | 3,760 | 3,805 | -1.17% | 148,400 | 1575億2547万 | -4.71% | 29.33 | 3.84 |
| 06/15 | 3,940 | 3,945 | 3,840 | 3,850 | -1.66% | 260,600 | 1593億8846万 | -3.75% | 29.68 | 3.89 |
| 06/14 | 3,950 | 3,995 | 3,885 | 3,915 | -2.25% | 314,400 | 1620億7943万 | -2.17% | 30.18 | 3.95 |
| 06/13 | 4,050 | 4,145 | 3,990 | 4,005 | -0.37% | 272,400 | 1658億539万 | +0.07% | 30.87 | 4.04 |
| 06/12 | 3,935 | 4,025 | 3,905 | 4,020 | +2.42% | 261,000 | 1664億2639万 | +0.47% | 30.99 | 4.06 |
| 06/11 | 3,950 | 4,020 | 3,895 | 3,925 | +0.51% | 304,200 | 1624億9343万 | -1.85% | 30.26 | 3.96 |
| 06/08 | 4,000 | 4,030 | 3,870 | 3,905 | -3.1% | 604,800 | 1616億6543万 | -2.42% | 30.1 | 3.94 |
