株価チャート
2018/07/09～2018/11/30
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 |
|---|
| 2019 | 5/1, 株式分割 1→2 |
| 2018 |
| 11/30 | 3,905 | 4,010 | 3,905 | 3,980 | +2.98% | 111,400 | 389億6818万 | +12.65% | 21.84 | 2.72 |
| 11/29 | 3,820 | 3,885 | 3,795 | 3,865 | +2.11% | 55,000 | 378億4221万 | +10.15% | 21.21 | 2.64 |
| 11/28 | 3,765 | 3,835 | 3,665 | 3,785 | -0.13% | 60,000 | 370億5893万 | +8.2% | 20.77 | 2.59 |
| 11/27 | 3,820 | 3,890 | 3,765 | 3,790 | -1.69% | 83,800 | 371億789万 | +8.53% | 20.8 | 2.59 |
| 11/26 | 3,670 | 3,905 | 3,670 | 3,855 | +5.62% | 160,200 | 377億4430万 | +10.65% | 21.15 | 2.64 |
| 11/22 | 3,570 | 3,735 | 3,555 | 3,650 | +5.19% | 172,000 | 357億3715万 | +4.95% | 20.03 | 2.5 |
| 11/21 | 3,350 | 3,485 | 3,310 | 3,470 | +3.43% | 75,800 | 339億6783万 | -0.32% | 19.04 | 2.37 |
| 11/20 | 3,425 | 3,450 | 3,335 | 3,355 | -3.31% | 47,600 | 328億4209万 | -4.01% | 18.41 | 2.29 |
| 11/19 | 3,390 | 3,550 | 3,365 | 3,470 | +2.36% | 79,800 | 339億6783万 | -1.03% | 19.04 | 2.37 |
| 11/16 | 3,420 | 3,450 | 3,355 | 3,390 | -0.88% | 70,800 | 331億8471万 | -3.36% | 18.6 | 2.32 |
| 11/15 | 3,525 | 3,530 | 3,380 | 3,420 | -3.25% | 66,400 | 334億7838万 | -2.73% | 18.76 | 2.34 |
| 11/14 | 3,650 | 3,710 | 3,520 | 3,535 | -2.75% | 60,200 | 346億411万 | +0.51% | 19.39 | 2.42 |
| 11/13 | 3,590 | 3,660 | 3,505 | 3,635 | -1.49% | 67,400 | 355億8301万 | +3.33% | 19.94 | 2.48 |
| 11/12 | 3,610 | 3,725 | 3,610 | 3,690 | +2.22% | 69,600 | 361億2141万 | +5.07% | 20.24 | 2.52 |
| 11/09 | 3,560 | 3,640 | 3,530 | 3,610 | +0.14% | 44,800 | 353億3829万 | +2.97% | 19.81 | 2.47 |
| 11/08 | 3,475 | 3,620 | 3,475 | 3,605 | +5.26% | 57,800 | 352億8934万 | +2.79% | 19.78 | 2.46 |
| 11/07 | 3,475 | 3,570 | 3,395 | 3,425 | -0.58% | 59,400 | 335億2732万 | -2.34% | 18.79 | 2.34 |
| 11/06 | 3,355 | 3,470 | 3,325 | 3,445 | +2.68% | 46,600 | 337億2310万 | -2.08% | 18.9 | 2.35 |
| 11/05 | 3,315 | 3,400 | 3,275 | 3,355 | +1.05% | 51,800 | 328億4209万 | -5.09% | 18.41 | 2.29 |
| 11/02 | 3,420 | 3,470 | 3,310 | 3,320 | -3.07% | 61,800 | 324億9948万 | -6.58% | 18.21 | 2.27 |
| 11/01 | 3,245 | 3,445 | 3,210 | 3,425 | +3.16% | 107,000 | 335億2732万 | -4.14% | 18.79 | 2.34 |
| 10/31 | 3,515 | 3,520 | 3,295 | 3,320 | -4.18% | 102,200 | 324億9948万 | -7.47% | 18.21 | 2.27 |
| 10/30 | 3,240 | 3,480 | 3,240 | 3,465 | +7.44% | 185,800 | 339億1888万 | -3.99% | 19.01 | 2.37 |
| 10/29 | 3,285 | 3,335 | 3,170 | 3,225 | -0.31% | 80,000 | 315億6952万 | -11.13% | 17.69 | 2.2 |
| 10/26 | 3,450 | 3,460 | 3,160 | 3,235 | -4.43% | 124,200 | 316億6741万 | -11.59% | 17.75 | 2.21 |
| 10/25 | 3,500 | 3,520 | 3,370 | 3,385 | -5.84% | 99,600 | 331億3576万 | -8.19% | 18.57 | 2.31 |
| 10/24 | 3,610 | 3,625 | 3,530 | 3,595 | -0.96% | 49,600 | 351億9145万 | -2.94% | 19.72 | 2.46 |
| 10/23 | 3,630 | 3,645 | 3,565 | 3,630 | +1.4% | 65,800 | 355億3407万 | -1.68% | 19.92 | 2.48 |
| 10/22 | 3,680 | 3,725 | 3,565 | 3,580 | -3.5% | 112,600 | 350億4462万 | -2.69% | 19.64 | 2.45 |
| 10/19 | 3,690 | 3,770 | 3,650 | 3,710 | -0.4% | 59,200 | 363億1719万 | +1.23% | 20.35 | 2.54 |
| 10/18 | 3,765 | 3,840 | 3,700 | 3,725 | -2.36% | 94,000 | 364億6402万 | +2.22% | 20.44 | 2.55 |
| 10/17 | 3,680 | 3,835 | 3,680 | 3,815 | +4.95% | 159,600 | 373億4503万 | +5.47% | 20.93 | 2.61 |
| 10/16 | 3,600 | 3,710 | 3,460 | 3,635 | +2.83% | 129,000 | 355億8301万 | +1.42% | 19.94 | 2.48 |
| 10/15 | 3,590 | 3,675 | 3,265 | 3,535 | -0.98% | 340,600 | 346億411万 | -0.62% | 19.39 | 2.42 |
| 10/12 | 3,500 | 3,610 | 3,445 | 3,570 | +3.03% | 116,800 | 349億4673万 | +1.13% | 19.59 | 2.44 |
| 10/11 | 3,390 | 3,515 | 3,375 | 3,465 | -2.53% | 123,600 | 339億1888万 | -1.08% | 19.01 | 2.37 |
| 10/10 | 3,575 | 3,660 | 3,520 | 3,555 | +2.45% | 98,800 | 347億9989万 | +2.07% | 19.5 | 2.43 |
| 10/09 | 3,555 | 3,555 | 3,430 | 3,470 | -2.53% | 69,800 | 339億6783万 | +0.23% | 19.04 | 2.37 |
| 10/05 | 3,565 | 3,590 | 3,490 | 3,560 | -2.06% | 91,600 | 348億4884万 | +3.52% | 19.53 | 2.43 |
| 10/04 | 3,645 | 3,665 | 3,540 | 3,635 | +1.25% | 84,000 | 355億8301万 | +6.5% | 19.94 | 2.48 |
| 10/03 | 3,650 | 3,700 | 3,530 | 3,590 | -3.36% | 232,800 | 351億4251万 | +6.02% | 19.7 | 2.45 |
| 10/02 | 3,785 | 3,840 | 3,635 | 3,715 | -3.76% | 208,800 | 363億6613万 | +10.5% | 20.38 | 2.54 |
| 10/01 | 3,835 | 3,905 | 3,775 | 3,860 | +0.65% | 96,600 | 377億8554万 | +15.92% | 21.18 | 2.64 |
| 09/28 | 3,805 | 3,985 | 3,790 | 3,835 | +1.32% | 141,600 | 375億4081万 | +16.32% | 21.04 | 2.62 |
| 09/27 | 3,765 | 3,885 | 3,725 | 3,785 | -0.39% | 99,200 | 370億5136万 | +15.93% | 20.77 | 2.59 |
| 09/26 | 3,820 | 3,890 | 3,760 | 3,800 | -1.3% | 144,800 | 371億9820万 | +17.36% | 20.85 | 2.6 |
| 09/25 | 3,900 | 3,920 | 3,780 | 3,850 | -3.14% | 162,200 | 376億8765万 | +20.05% | 21.12 | 2.63 |
| 09/21 | 3,950 | 4,005 | 3,870 | 3,975 | 0% | 181,400 | 389億1127万 | +25.28% | 21.81 | 2.72 |
| 09/20 | 3,920 | 4,020 | 3,865 | 3,975 | +1.15% | 204,200 | 389億332万 | +26.67% | 21.8 | 2.72 |
| 09/19 | 3,795 | 3,990 | 3,730 | 3,930 | +3.56% | 532,800 | 384億6291万 | +26.69% | 21.56 | 2.69 |
| 09/18 | 3,480 | 3,795 | 3,460 | 3,795 | +15.17% | 452,400 | 371億4166万 | +23.58% | 20.82 | 2.59 |
| 09/14 | 3,325 | 3,395 | 3,260 | 3,295 | -0.45% | 90,600 | 322億4816万 | +8.28% | 18.07 | 2.25 |
| 09/13 | 3,240 | 3,385 | 3,205 | 3,310 | +2.32% | 90,200 | 323億9497万 | +8.99% | 18.16 | 2.26 |
| 09/12 | 3,225 | 3,235 | 3,090 | 3,235 | +1.41% | 101,000 | 316億6094万 | +6.84% | 17.74 | 2.21 |
| 09/11 | 3,095 | 3,220 | 3,090 | 3,190 | +4.76% | 104,400 | 312億2053万 | +5.56% | 17.5 | 2.18 |
| 09/10 | 2,980 | 3,065 | 2,950 | 3,045 | +2.01% | 60,800 | 298億141万 | +0.89% | 16.7 | 2.08 |
| 09/07 | 2,935 | 3,000 | 2,900 | 2,985 | +0.84% | 73,400 | 292億1419万 | -1.29% | 16.37 | 2.04 |
| 09/06 | 2,825 | 2,975 | 2,690 | 2,960 | +3.68% | 191,800 | 289億6952万 | -2.47% | 16.24 | 2.02 |
| 09/05 | 2,855 | 2,875 | 2,835 | 2,855 | -1.72% | 49,000 | 279億4188万 | -6.33% | 15.66 | 1.95 |
| 09/04 | 2,950 | 2,950 | 2,865 | 2,905 | -2.02% | 54,000 | 284億3123万 | -5.28% | 15.93 | 1.99 |
| 09/03 | 3,020 | 3,050 | 2,940 | 2,965 | -1.98% | 42,200 | 290億1845万 | -3.73% | 16.26 | 2.03 |
| 08/31 | 2,890 | 3,050 | 2,890 | 3,025 | +3.95% | 91,600 | 296億567万 | -2.26% | 16.59 | 2.07 |
| 08/30 | 2,900 | 2,930 | 2,820 | 2,910 | +0.34% | 61,800 | 284億8017万 | -6.43% | 15.96 | 1.99 |
| 08/29 | 2,935 | 2,965 | 2,885 | 2,900 | -2.19% | 51,600 | 283億8230万 | -7.26% | 15.91 | 1.98 |
| 08/28 | 3,010 | 3,035 | 2,940 | 2,965 | -0.34% | 59,400 | 290億1845万 | -5.63% | 16.26 | 2.03 |
| 08/27 | 2,900 | 3,000 | 2,885 | 2,975 | +2.06% | 48,800 | 291億1632万 | -5.62% | 16.32 | 2.03 |
| 08/24 | 3,020 | 3,035 | 2,880 | 2,915 | -3.95% | 80,800 | 285億2910万 | -7.58% | 15.99 | 1.99 |
| 08/23 | 3,050 | 3,050 | 3,005 | 3,035 | -0.49% | 21,800 | 297億354万 | -3.74% | 16.65 | 2.07 |
| 08/22 | 3,080 | 3,080 | 3,025 | 3,050 | -1.77% | 59,200 | 298億5035万 | -2.96% | 16.73 | 2.08 |
| 08/21 | 3,045 | 3,135 | 2,990 | 3,105 | +2.48% | 60,200 | 303億8242万 | -0.89% | 17.03 | 2.12 |
| 08/20 | 2,985 | 3,060 | 2,980 | 3,030 | +0.83% | 29,200 | 296億4855万 | -2.95% | 16.62 | 2.07 |
| 08/17 | 3,115 | 3,115 | 3,000 | 3,005 | -2.44% | 34,600 | 294億392万 | -3.41% | 16.48 | 2.05 |
| 08/16 | 3,020 | 3,105 | 2,975 | 3,080 | -0.16% | 92,000 | 301億3780万 | -0.55% | 16.89 | 2.1 |
| 08/15 | 3,150 | 3,170 | 3,075 | 3,085 | -2.37% | 36,600 | 301億8672万 | +0.13% | 16.92 | 2.11 |
| 08/14 | 3,120 | 3,180 | 3,110 | 3,160 | +2.1% | 48,000 | 309億2060万 | +3.23% | 17.33 | 2.16 |
| 08/13 | 3,165 | 3,165 | 3,075 | 3,095 | -1.43% | 39,400 | 302億8457万 | +1.48% | 16.97 | 2.11 |
| 08/10 | 3,110 | 3,170 | 3,095 | 3,140 | +2.11% | 66,800 | 307億2490万 | +3.22% | 17.22 | 2.15 |
| 08/09 | 3,120 | 3,120 | 3,025 | 3,075 | -0.97% | 49,400 | 300億8887万 | +1.59% | 16.86 | 2.1 |
| 08/08 | 3,075 | 3,120 | 3,070 | 3,105 | +0.65% | 61,800 | 303億8242万 | +2.81% | 17.03 | 2.12 |
| 08/07 | 3,220 | 3,220 | 3,045 | 3,085 | -3.44% | 88,600 | 301億8672万 | +2.49% | 16.92 | 2.11 |
| 08/06 | 3,305 | 3,310 | 3,130 | 3,195 | -2.14% | 117,600 | 312億6307万 | +6.57% | 17.52 | 2.18 |
| 08/03 | 3,275 | 3,290 | 3,195 | 3,265 | -0.31% | 74,000 | 319億4802万 | +9.2% | 17.91 | 2.23 |
| 08/02 | 3,350 | 3,350 | 3,225 | 3,275 | -1.65% | 95,600 | 320億4587万 | +9.97% | 17.96 | 2.24 |
| 08/01 | 3,315 | 3,395 | 3,265 | 3,330 | +3.26% | 157,600 | 325億8405万 | +12.39% | 18.26 | 2.28 |
| 07/31 | 3,350 | 3,350 | 3,205 | 3,225 | -3.44% | 147,200 | 315億5662万 | +9.62% | 17.69 | 2.2 |
| 07/30 | 3,400 | 3,405 | 3,315 | 3,340 | -1.91% | 161,800 | 326億8190万 | +13.84% | 18.32 | 2.28 |
| 07/27 | 3,375 | 3,410 | 3,285 | 3,405 | +1.79% | 215,600 | 333億1792万 | +16.61% | 18.67 | 2.33 |
| 07/26 | 3,255 | 3,385 | 3,255 | 3,345 | +2.14% | 291,400 | 327億3082万 | +15.15% | 18.34 | 2.29 |
| 07/25 | 3,190 | 3,325 | 3,140 | 3,275 | +2.5% | 269,200 | 320億4587万 | +13.4% | 17.96 | 2.24 |
| 07/24 | 3,050 | 3,215 | 3,040 | 3,195 | +5.62% | 304,200 | 312億6307万 | +11.25% | 17.52 | 2.18 |
| 07/23 | 2,900 | 3,065 | 2,890 | 3,025 | +4.67% | 261,800 | 295億9962万 | +5.84% | 16.59 | 2.07 |
| 07/20 | 2,800 | 2,920 | 2,745 | 2,890 | +3.77% | 139,600 | 282億7865万 | +1.4% | 15.85 | 1.97 |
| 07/19 | 2,795 | 2,805 | 2,625 | 2,785 | -0.71% | 170,000 | 272億5122万 | -2.11% | 15.27 | 1.9 |
| 07/18 | 2,805 | 2,875 | 2,760 | 2,805 | -1.23% | 95,400 | 274億4692万 | -1.3% | 15.38 | 1.92 |
| 07/17 | 2,745 | 2,885 | 2,660 | 2,840 | +3.65% | 150,400 | 277億8940万 | 0% | 15.58 | 1.94 |
| 07/13 | 2,740 | 2,825 | 2,640 | 2,740 | +3.01% | 163,200 | 268億1090万 | -3.35% | 15.03 | 1.87 |
| 07/12 | 2,690 | 2,755 | 2,630 | 2,660 | -0.93% | 111,800 | 260億2810万 | -6.07% | 14.59 | 1.82 |
| 07/11 | 2,570 | 2,710 | 2,560 | 2,685 | +3.87% | 186,600 | 262億7272万 | -5.29% | 14.73 | 1.83 |
| 07/10 | 2,805 | 2,815 | 2,560 | 2,585 | -10.55% | 292,400 | 252億9422万 | -8.82% | 14.18 | 1.77 |
| 07/09 | 2,895 | 2,920 | 2,830 | 2,890 | -0.17% | 51,600 | 282億7865万 | +1.83% | 15.85 | 1.97 |
