株価チャート
2018/04/26～2018/09/19
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 | 4/1, 株式分割 1→2 |
| 2018 | 10/1, 株式分割 1→2 |
| 2018 |
| 09/19 | 1,550 | 1,575 | 1,510 | 1,573 | +3.97% | 2,562,000 | 7879億1181万 | +6.75% | 82.08 | 26.41 |
| 09/18 | 1,545 | 1,558 | 1,488 | 1,513 | -1.47% | 4,432,400 | 7578億4841万 | +3.17% | 78.95 | 25.41 |
| 09/14 | 1,505 | 1,543 | 1,473 | 1,535 | +2.85% | 4,428,800 | 7691億2218万 | +5.14% | 80.13 | 25.78 |
| 09/13 | 1,458 | 1,513 | 1,455 | 1,493 | +3.29% | 4,853,200 | 7478億2727万 | +2.65% | 77.91 | 25.07 |
| 09/12 | 1,398 | 1,478 | 1,395 | 1,445 | +4.14% | 5,499,200 | 7240億2707万 | -0.48% | 75.43 | 24.27 |
| 09/11 | 1,428 | 1,480 | 1,380 | 1,388 | -5.13% | 6,667,200 | 6952億1631万 | -4.38% | 72.43 | 23.31 |
| 09/10 | 1,503 | 1,533 | 1,450 | 1,463 | -3.15% | 3,211,200 | 7327億9557万 | +0.79% | 76.34 | 24.57 |
| 09/07 | 1,525 | 1,553 | 1,495 | 1,510 | -1.79% | 3,704,000 | 7565億9576万 | +4.35% | 78.82 | 25.36 |
| 09/06 | 1,535 | 1,568 | 1,515 | 1,538 | -1.91% | 4,054,400 | 7703億7483万 | +6.7% | 80.26 | 25.83 |
| 09/05 | 1,638 | 1,638 | 1,558 | 1,568 | -3.98% | 3,838,800 | 7854億653万 | +9.31% | 81.82 | 26.33 |
| 09/04 | 1,590 | 1,633 | 1,578 | 1,633 | +2.19% | 3,009,600 | 8179億7522万 | +14.32% | 85.21 | 27.42 |
| 09/03 | 1,588 | 1,630 | 1,578 | 1,598 | +1.27% | 3,039,200 | 8004億3823万 | +12.58% | 83.39 | 26.83 |
| 08/31 | 1,550 | 1,590 | 1,543 | 1,578 | +0.64% | 2,198,400 | 7904億1710万 | +11.72% | 82.34 | 26.5 |
| 08/30 | 1,540 | 1,575 | 1,533 | 1,568 | +3.81% | 3,214,400 | 7854億653万 | +11.57% | 81.82 | 26.33 |
| 08/29 | 1,468 | 1,515 | 1,453 | 1,510 | +3.42% | 2,606,800 | 7565億9576万 | +8.01% | 78.82 | 25.36 |
| 08/28 | 1,480 | 1,485 | 1,455 | 1,460 | -0.51% | 1,831,600 | 7315億4292万 | +4.73% | 76.21 | 24.52 |
| 08/27 | 1,443 | 1,468 | 1,440 | 1,468 | +2.62% | 1,967,600 | 7353億85万 | +5.58% | 76.6 | 24.65 |
| 08/24 | 1,405 | 1,433 | 1,373 | 1,430 | +2.33% | 2,431,200 | 7165億1122万 | +3.25% | 74.64 | 24.02 |
| 08/23 | 1,355 | 1,400 | 1,355 | 1,398 | +3.33% | 2,355,200 | 7002億2687万 | +1.12% | 72.95 | 23.47 |
| 08/22 | 1,350 | 1,365 | 1,330 | 1,353 | 0% | 1,496,400 | 6776億7932万 | -1.99% | 70.6 | 22.72 |
| 08/21 | 1,330 | 1,355 | 1,308 | 1,353 | +0.56% | 2,195,200 | 6776億7391万 | -2.06% | 70.6 | 22.72 |
| 08/20 | 1,320 | 1,365 | 1,318 | 1,345 | +0.75% | 2,178,400 | 6739億1601万 | -2.61% | 70.21 | 22.59 |
| 08/17 | 1,375 | 1,380 | 1,320 | 1,335 | -2.73% | 2,987,600 | 6689億548万 | -3.33% | 69.68 | 22.42 |
| 08/16 | 1,385 | 1,395 | 1,365 | 1,373 | -1.96% | 2,044,800 | 6876億9496万 | -0.47% | 71.64 | 23.05 |
| 08/15 | 1,400 | 1,405 | 1,388 | 1,400 | +0.72% | 1,095,600 | 7014億7392万 | +1.82% | 73.08 | 23.52 |
| 08/14 | 1,385 | 1,428 | 1,383 | 1,390 | +1.46% | 1,886,800 | 6964億6339万 | +1.68% | 72.56 | 23.35 |
| 08/13 | 1,395 | 1,408 | 1,368 | 1,370 | -2.14% | 1,818,400 | 6864億4233万 | +0.66% | 71.51 | 23.01 |
| 08/10 | 1,418 | 1,423 | 1,395 | 1,400 | -1.41% | 1,088,800 | 7014億7392万 | +3.4% | 73.08 | 23.52 |
| 08/09 | 1,420 | 1,428 | 1,405 | 1,420 | 0% | 1,149,200 | 7114億9497万 | +5.65% | 74.12 | 23.85 |
| 08/08 | 1,408 | 1,428 | 1,408 | 1,420 | +1.25% | 1,172,000 | 7114億9497万 | +6.21% | 74.12 | 23.85 |
| 08/07 | 1,368 | 1,420 | 1,368 | 1,403 | +2.94% | 1,952,400 | 7027億2655万 | +5.61% | 73.21 | 23.56 |
| 08/06 | 1,350 | 1,380 | 1,348 | 1,363 | -0.37% | 1,913,600 | 6826億8444万 | +3.3% | 71.12 | 22.89 |
| 08/03 | 1,378 | 1,390 | 1,363 | 1,368 | +1.11% | 1,771,600 | 6851億8970万 | +4.15% | 71.38 | 22.97 |
| 08/02 | 1,425 | 1,428 | 1,348 | 1,353 | -5.25% | 3,491,600 | 6776億7391万 | +3.4% | 70.6 | 22.72 |
| 08/01 | 1,400 | 1,458 | 1,390 | 1,428 | +1.78% | 3,434,800 | 7152億5287万 | +9.64% | 74.51 | 23.98 |
| 07/31 | 1,400 | 1,413 | 1,338 | 1,403 | -1.23% | 4,487,200 | 7027億2655万 | +8.3% | 73.21 | 23.56 |
| 07/30 | 1,408 | 1,433 | 1,385 | 1,420 | +0.89% | 5,372,400 | 7114億9497万 | +10.16% | 74.12 | 23.85 |
| 07/27 | 1,413 | 1,420 | 1,393 | 1,408 | +0.9% | 1,930,000 | 7052億3181万 | +9.7% | 73.47 | 23.64 |
| 07/26 | 1,403 | 1,403 | 1,378 | 1,395 | +0.54% | 1,515,200 | 6989億6865万 | +9.33% | 72.82 | 23.43 |
| 07/25 | 1,373 | 1,393 | 1,363 | 1,388 | +1.65% | 1,578,800 | 6952億1076万 | +9.34% | 72.43 | 23.31 |
| 07/24 | 1,360 | 1,380 | 1,348 | 1,365 | +1.68% | 1,816,000 | 6839億3707万 | +8.33% | 71.25 | 22.93 |
| 07/23 | 1,350 | 1,365 | 1,335 | 1,343 | -1.65% | 1,294,400 | 6726億5908万 | +7.06% | 70.08 | 22.55 |
| 07/20 | 1,358 | 1,378 | 1,345 | 1,365 | +0.92% | 1,484,400 | 6839億3270万 | +9.29% | 71.25 | 22.93 |
| 07/19 | 1,363 | 1,385 | 1,343 | 1,353 | -0.37% | 2,052,000 | 6776億6958万 | +8.81% | 70.6 | 22.72 |
| 07/18 | 1,373 | 1,373 | 1,343 | 1,358 | 0% | 1,507,200 | 6801億7483万 | +9.65% | 70.86 | 22.8 |
| 07/17 | 1,348 | 1,365 | 1,330 | 1,358 | +1.31% | 1,568,400 | 6801億7483万 | +10.28% | 70.86 | 22.8 |
| 07/13 | 1,325 | 1,345 | 1,323 | 1,340 | +2.88% | 1,730,400 | 6714億646万 | +9.75% | 69.95 | 22.51 |
| 07/12 | 1,265 | 1,328 | 1,265 | 1,303 | +1.96% | 3,704,400 | 6526億1710万 | +7.47% | 67.99 | 21.88 |
| 07/11 | 1,224 | 1,305 | 1,219 | 1,278 | +6.9% | 4,591,600 | 6400億9086万 | +6.19% | 66.68 | 21.46 |
| 07/10 | 1,234 | 1,238 | 1,194 | 1,195 | -2.85% | 2,437,200 | 5987億5427万 | 0% | 62.38 | 20.07 |
| 07/09 | 1,188 | 1,233 | 1,185 | 1,230 | +3.58% | 2,384,000 | 6162億9100万 | +3.36% | 64.2 | 20.66 |
| 07/06 | 1,200 | 1,211 | 1,158 | 1,188 | +1.28% | 2,962,800 | 5949億9640万 | +0.21% | 61.99 | 19.95 |
| 07/05 | 1,230 | 1,233 | 1,168 | 1,173 | -4.29% | 2,189,600 | 5874億8065万 | -0.72% | 61.2 | 19.69 |
| 07/04 | 1,200 | 1,230 | 1,184 | 1,225 | +2.08% | 2,021,200 | 6137億8576万 | +3.99% | 63.94 | 20.58 |
| 07/03 | 1,175 | 1,211 | 1,166 | 1,200 | +1.59% | 2,211,200 | 6012億5952万 | +2.48% | 62.64 | 20.16 |
| 07/02 | 1,225 | 1,230 | 1,178 | 1,181 | -3.57% | 1,674,800 | 5918億6484万 | +1.31% | 61.66 | 19.84 |
| 06/29 | 1,223 | 1,230 | 1,214 | 1,225 | +0.51% | 1,214,400 | 6137億8576万 | +5.51% | 63.94 | 20.58 |
| 06/28 | 1,216 | 1,221 | 1,188 | 1,219 | -0.51% | 1,979,200 | 6106億5420万 | +5.61% | 63.62 | 20.47 |
| 06/27 | 1,230 | 1,255 | 1,219 | 1,225 | -0.71% | 2,303,600 | 6137億8576万 | +6.89% | 63.94 | 20.58 |
| 06/26 | 1,258 | 1,260 | 1,218 | 1,234 | -2.47% | 2,322,800 | 6181億6994万 | +8.32% | 64.4 | 20.72 |
| 06/25 | 1,275 | 1,278 | 1,246 | 1,265 | +0.2% | 1,068,400 | 6338億2774万 | +11.65% | 66.03 | 21.25 |
| 06/22 | 1,225 | 1,270 | 1,223 | 1,263 | +3.06% | 2,224,400 | 6325億7512万 | +12.22% | 65.9 | 21.21 |
| 06/21 | 1,221 | 1,233 | 1,209 | 1,225 | +0.1% | 1,472,800 | 6137億8576万 | +9.47% | 63.94 | 20.58 |
| 06/20 | 1,191 | 1,226 | 1,184 | 1,224 | +3.6% | 1,980,400 | 6131億5944万 | +9.95% | 63.88 | 20.56 |
| 06/19 | 1,205 | 1,210 | 1,181 | 1,181 | -2.28% | 1,526,400 | 5918億6484万 | +6.61% | 61.66 | 19.84 |
| 06/18 | 1,206 | 1,229 | 1,200 | 1,209 | 0% | 1,603,600 | 6056億4370万 | +9.49% | 63.09 | 20.3 |
| 06/15 | 1,218 | 1,225 | 1,208 | 1,209 | -1.12% | 1,714,800 | 6056億4370万 | +9.99% | 63.09 | 20.3 |
| 06/14 | 1,216 | 1,229 | 1,196 | 1,223 | +0.41% | 2,036,000 | 6125億3313万 | +11.95% | 63.81 | 20.53 |
| 06/13 | 1,190 | 1,225 | 1,165 | 1,218 | +2.53% | 3,254,800 | 6100億2788万 | +12.11% | 63.55 | 20.45 |
| 06/12 | 1,141 | 1,191 | 1,141 | 1,188 | +6.26% | 4,043,200 | 5949億9640万 | +10.06% | 61.99 | 19.95 |
| 06/11 | 1,119 | 1,121 | 1,098 | 1,118 | +0.56% | 1,530,000 | 5599億2292万 | +4.15% | 58.33 | 18.77 |
| 06/08 | 1,086 | 1,120 | 1,084 | 1,111 | +2.89% | 2,660,800 | 5567億9136万 | +3.95% | 58.01 | 18.67 |
| 06/07 | 1,070 | 1,083 | 1,068 | 1,080 | +2.01% | 1,829,600 | 5411億3356万 | +1.5% | 56.37 | 18.14 |
| 06/06 | 1,080 | 1,085 | 1,056 | 1,059 | -2.98% | 2,170,000 | 5304億8626万 | -0.12% | 55.26 | 17.78 |
| 06/05 | 1,075 | 1,100 | 1,066 | 1,091 | -1.02% | 2,513,200 | 5467億7037万 | +3.34% | 56.96 | 18.33 |
| 06/04 | 1,108 | 1,119 | 1,096 | 1,103 | +1.38% | 1,671,200 | 5524億718万 | +4.9% | 57.55 | 18.52 |
| 06/01 | 1,098 | 1,104 | 1,080 | 1,088 | -0.68% | 2,140,400 | 5448億9144万 | +3.87% | 56.77 | 18.27 |
| 05/31 | 1,079 | 1,111 | 1,073 | 1,095 | +4.16% | 3,215,600 | 5486億4931万 | +4.99% | 57.16 | 18.39 |
| 05/30 | 1,061 | 1,075 | 1,051 | 1,051 | -0.83% | 1,718,000 | 5267億2839万 | +1.18% | 54.87 | 17.66 |
| 05/29 | 1,050 | 1,063 | 1,043 | 1,060 | +0.36% | 1,027,600 | 5311億1257万 | +2.32% | 55.33 | 17.81 |
| 05/28 | 1,066 | 1,084 | 1,055 | 1,056 | +0.36% | 1,356,000 | 5292億3364万 | +2.25% | 55.13 | 17.74 |
| 05/25 | 1,031 | 1,065 | 1,031 | 1,053 | +1.57% | 1,577,600 | 5273億5470万 | +2.09% | 54.94 | 17.68 |
| 05/24 | 1,051 | 1,056 | 1,031 | 1,036 | -0.84% | 1,340,400 | 5192億1264万 | +0.8% | 54.09 | 17.41 |
| 05/23 | 1,065 | 1,081 | 1,043 | 1,045 | -2.79% | 2,389,200 | 5235億9683万 | +1.85% | 54.55 | 17.55 |
| 05/22 | 1,084 | 1,084 | 1,064 | 1,075 | +0.35% | 1,683,200 | 5386億2832万 | +5.19% | 56.11 | 18.06 |
| 05/21 | 1,083 | 1,088 | 1,016 | 1,071 | -2.28% | 2,648,400 | 5367億4938万 | +5.23% | 55.92 | 17.99 |
| 05/18 | 1,099 | 1,101 | 1,091 | 1,096 | -0.23% | 1,224,400 | 5492億7562万 | +8.11% | 57.22 | 18.41 |
| 05/17 | 1,086 | 1,103 | 1,085 | 1,099 | +1.15% | 1,230,800 | 5505億2824万 | +9% | 57.35 | 18.46 |
| 05/16 | 1,083 | 1,091 | 1,070 | 1,086 | +0.12% | 1,338,800 | 5442億6512万 | +8.41% | 56.7 | 18.25 |
| 05/15 | 1,076 | 1,094 | 1,076 | 1,085 | +0.81% | 1,947,600 | 5436億3881万 | +8.94% | 56.63 | 18.23 |
| 05/14 | 1,056 | 1,078 | 1,051 | 1,076 | +2.5% | 2,059,200 | 5392億5463万 | +8.6% | 56.18 | 18.08 |
| 05/11 | 1,048 | 1,054 | 1,044 | 1,050 | -0.24% | 2,545,600 | 5261億208万 | +6.49% | 54.81 | 17.64 |
| 05/10 | 1,050 | 1,058 | 1,041 | 1,053 | +0.36% | 1,976,800 | 5273億5470万 | +7.18% | 54.94 | 17.68 |
| 05/09 | 1,041 | 1,074 | 1,040 | 1,049 | +0.84% | 3,793,200 | 5254億7576万 | +7.23% | 54.74 | 17.62 |
| 05/08 | 1,023 | 1,048 | 1,011 | 1,040 | +2.09% | 2,835,600 | 5210億9158万 | +6.67% | 54.29 | 17.47 |
| 05/07 | 998 | 1,023 | 995 | 1,019 | +3.16% | 3,176,400 | 5104億4428万 | +5.03% | 53.18 | 17.11 |
| 05/02 | 968 | 993 | 954 | 988 | +1.54% | 2,826,800 | 4947億8648万 | +2.12% | 51.55 | 16.59 |
| 05/01 | 950 | 1,018 | 949 | 973 | +1.7% | 4,852,400 | 4872億7073万 | +0.78% | 50.76 | 16.34 |
| 04/27 | 989 | 1,001 | 954 | 956 | -1.92% | 4,526,400 | 4791億2868万 | -0.7% | 49.91 | 16.06 |
| 04/26 | 996 | 998 | 955 | 975 | -2.26% | 3,674,800 | 4885億2336万 | +1.56% | 50.89 | 16.38 |
