株価チャート
2018/06/21～2018/11/13
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 |
| 11/13 | 1,263 | 1,420 | 1,243 | 1,401 | +6.74% | 5,864,600 | 7019億9514万 | +1.23% | 73.13 | 23.53 |
| 11/12 | 1,360 | 1,375 | 1,306 | 1,313 | -4.41% | 4,046,400 | 6576億5070万 | -5.51% | 68.51 | 22.05 |
| 11/09 | 1,371 | 1,394 | 1,359 | 1,373 | -1.26% | 2,860,800 | 6879億6526万 | -2.14% | 71.67 | 23.06 |
| 11/08 | 1,380 | 1,395 | 1,341 | 1,391 | +3.85% | 2,642,800 | 6967億3394万 | -1.66% | 72.58 | 23.36 |
| 11/07 | 1,299 | 1,369 | 1,294 | 1,339 | +3.64% | 2,971,200 | 6709億2898万 | -5.97% | 69.9 | 22.49 |
| 11/06 | 1,313 | 1,324 | 1,271 | 1,292 | 0% | 2,651,400 | 6473億7882万 | -9.97% | 67.44 | 21.7 |
| 11/05 | 1,333 | 1,373 | 1,292 | 1,292 | -4.79% | 4,277,000 | 6473億7882万 | -10.77% | 67.44 | 21.7 |
| 11/02 | 1,218 | 1,370 | 1,216 | 1,357 | +10.46% | 5,715,600 | 6799億4819万 | -7.05% | 70.84 | 22.79 |
| 11/01 | 1,227 | 1,257 | 1,219 | 1,229 | -1.36% | 3,562,600 | 6155億6105万 | -16.37% | 64.13 | 20.64 |
| 10/31 | 1,185 | 1,246 | 1,159 | 1,246 | +6.36% | 6,089,400 | 6240億7919万 | -16.01% | 65.02 | 20.92 |
| 10/30 | 1,121 | 1,198 | 1,096 | 1,171 | +5.12% | 6,827,000 | 5867億4969万 | -21.93% | 61.13 | 19.67 |
| 10/29 | 1,140 | 1,165 | 1,070 | 1,114 | -12.04% | 11,732,800 | 5581億8886万 | -26.52% | 58.15 | 18.71 |
| 10/26 | 1,335 | 1,353 | 1,255 | 1,267 | -5.2% | 6,481,800 | 6346億160万 | -17.55% | 66.11 | 21.27 |
| 10/25 | 1,364 | 1,397 | 1,336 | 1,336 | -7.13% | 4,195,200 | 6694億2577万 | -13.7% | 69.74 | 22.44 |
| 10/24 | 1,462 | 1,479 | 1,420 | 1,439 | -2.11% | 2,869,000 | 7207億8516万 | -7.49% | 75.09 | 24.16 |
| 10/23 | 1,490 | 1,510 | 1,458 | 1,470 | -1.94% | 2,220,800 | 7363億1825万 | -5.74% | 76.71 | 24.68 |
| 10/22 | 1,491 | 1,515 | 1,473 | 1,499 | -1.09% | 2,897,000 | 7508億3361万 | -3.94% | 78.22 | 25.17 |
| 10/19 | 1,478 | 1,520 | 1,465 | 1,515 | -0.98% | 2,689,200 | 7591億105万 | -2.76% | 79.08 | 25.45 |
| 10/18 | 1,558 | 1,568 | 1,530 | 1,530 | -1.13% | 1,055,400 | 7666億1690万 | -1.48% | 79.86 | 25.7 |
| 10/17 | 1,515 | 1,553 | 1,510 | 1,548 | +4.28% | 1,657,200 | 7753億8539万 | -0.16% | 80.78 | 25.99 |
| 10/16 | 1,486 | 1,523 | 1,462 | 1,484 | -0.87% | 2,299,800 | 7435億6829万 | -4.2% | 77.46 | 24.93 |
| 10/15 | 1,515 | 1,515 | 1,492 | 1,497 | -1.51% | 1,864,200 | 7500億8202万 | -3.48% | 78.14 | 25.15 |
| 10/12 | 1,450 | 1,520 | 1,447 | 1,520 | +3.9% | 2,307,000 | 7616億633万 | -2.19% | 79.34 | 25.53 |
| 10/11 | 1,403 | 1,488 | 1,358 | 1,463 | -3.27% | 7,170,800 | 7330億4609万 | -6.1% | 76.37 | 24.57 |
| 10/10 | 1,563 | 1,568 | 1,505 | 1,513 | -1.94% | 4,097,200 | 7578億4841万 | -3.29% | 78.95 | 25.41 |
| 10/09 | 1,645 | 1,655 | 1,513 | 1,543 | -6.23% | 4,684,400 | 7728億8011万 | -1.5% | 80.52 | 25.91 |
| 10/05 | 1,633 | 1,663 | 1,613 | 1,645 | -0.45% | 2,335,200 | 8242億3843万 | +4.98% | 85.87 | 27.63 |
| 10/04 | 1,668 | 1,685 | 1,633 | 1,653 | 0% | 2,470,400 | 8279億9636万 | +5.79% | 86.26 | 27.76 |
| 10/03 | 1,618 | 1,675 | 1,603 | 1,653 | +2.64% | 2,891,200 | 8279億9636万 | +6.34% | 86.26 | 27.76 |
| 10/02 | 1,625 | 1,630 | 1,605 | 1,610 | 0% | 1,716,000 | 8067億144万 | +4.07% | 84.04 | 27.04 |
| 10/01 | 1,610 | 1,630 | 1,593 | 1,610 | +0.47% | 2,043,000 | 8067億144万 | +4.61% | 84.04 | 27.04 |
| 10/01 | 株式分割 1→2 |
| 09/28 | 1,615 | 1,620 | 1,588 | 1,603 | +1.75% | 1,402,400 | 8029億4352万 | +4.67% | 83.65 | 26.92 |
| 09/27 | 1,565 | 1,625 | 1,528 | 1,575 | -0.79% | 2,488,800 | 7891億6446万 | +3.55% | 82.21 | 26.46 |
| 09/26 | 1,603 | 1,620 | 1,550 | 1,588 | -4.22% | 4,246,400 | 7954億2767万 | +4.99% | 82.87 | 26.67 |
| 09/25 | 1,598 | 1,660 | 1,588 | 1,658 | +5.07% | 4,074,800 | 8305億164万 | +10.35% | 86.52 | 27.84 |
| 09/21 | 1,605 | 1,618 | 1,565 | 1,578 | -2.02% | 3,572,800 | 7904億1710万 | +5.94% | 82.34 | 26.5 |
| 09/20 | 1,575 | 1,620 | 1,545 | 1,610 | +2.38% | 3,709,600 | 8067億144万 | +8.71% | 84.04 | 27.04 |
| 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 |
