株価チャート
2018/05/09～2018/09/28
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 |
|---|
| 2019 | 10/1, 株式分割 1→2 |
| 2018 |
| 09/28 | 2,790 | 2,835 | 2,780 | 2,800 | +1.82% | 367,400 | 3220億1288万 | -1.96% | 9.73 | 2.92 |
| 09/27 | 2,795 | 2,820 | 2,750 | 2,750 | -3.34% | 425,800 | 3162億6265万 | -3.88% | 9.56 | 2.86 |
| 09/26 | 2,825 | 2,885 | 2,810 | 2,845 | +0.18% | 642,000 | 3271億8808万 | -0.84% | 9.89 | 2.96 |
| 09/25 | 2,780 | 2,905 | 2,765 | 2,840 | +0.35% | 1,348,800 | 3266億1306万 | -1.05% | 9.87 | 2.96 |
| 09/21 | 2,835 | 2,875 | 2,805 | 2,830 | +0.71% | 909,000 | 3254億6301万 | -1.19% | 9.84 | 2.95 |
| 09/20 | 2,790 | 2,835 | 2,775 | 2,810 | +0.72% | 541,400 | 3231億6292万 | -1.71% | 9.77 | 2.93 |
| 09/19 | 2,800 | 2,820 | 2,750 | 2,790 | 0% | 731,800 | 3208億6283万 | -2.45% | 9.7 | 2.91 |
| 09/18 | 2,735 | 2,825 | 2,690 | 2,790 | +1.64% | 678,800 | 3208億6283万 | -2.52% | 9.7 | 2.91 |
| 09/14 | 2,635 | 2,760 | 2,620 | 2,745 | +4.77% | 889,200 | 3156億8762万 | -4.19% | 9.54 | 2.86 |
| 09/13 | 2,580 | 2,650 | 2,560 | 2,620 | +0.77% | 521,800 | 3013億1205万 | -8.81% | 9.11 | 2.73 |
| 09/12 | 2,660 | 2,730 | 2,585 | 2,600 | -2.07% | 1,353,200 | 2990億1196万 | -9.91% | 9.04 | 2.71 |
| 09/11 | 2,625 | 2,725 | 2,610 | 2,655 | +3.31% | 1,873,600 | 3053億3721万 | -8.45% | 9.23 | 2.76 |
| 09/10 | 2,495 | 2,595 | 2,493 | 2,570 | +2.8% | 1,003,600 | 2955億6182万 | -11.74% | 8.93 | 2.68 |
| 09/07 | 2,595 | 2,600 | 2,490 | 2,500 | -5.3% | 1,810,400 | 2875億1150万 | -14.7% | 8.69 | 2.6 |
| 09/06 | 2,770 | 2,770 | 2,605 | 2,640 | -8.01% | 2,433,200 | 3036億1214万 | -10.72% | 9.17 | 2.75 |
| 09/05 | 3,005 | 3,030 | 2,865 | 2,870 | -6.06% | 1,071,200 | 3300億6320万 | -3.53% | 9.97 | 2.99 |
| 09/04 | 3,030 | 3,080 | 2,995 | 3,055 | -0.81% | 594,800 | 3513億3905万 | +2.41% | 10.62 | 3.18 |
| 09/03 | 3,195 | 3,205 | 3,045 | 3,080 | -5.08% | 770,400 | 3542億1416万 | +3.25% | 10.7 | 3.21 |
| 08/31 | 3,185 | 3,295 | 3,170 | 3,245 | +1.88% | 448,400 | 3731億8992万 | +8.75% | 11.28 | 3.38 |
| 08/30 | 3,175 | 3,225 | 3,160 | 3,185 | +1.43% | 482,800 | 3662億8965万 | +6.77% | 11.07 | 3.32 |
| 08/29 | 3,110 | 3,155 | 3,100 | 3,140 | +1.95% | 269,600 | 3611億1444万 | +5.3% | 10.91 | 3.27 |
| 08/28 | 3,080 | 3,120 | 3,070 | 3,080 | +0.65% | 260,600 | 3542億1416万 | +3.32% | 10.7 | 3.21 |
| 08/27 | 3,010 | 3,085 | 2,990 | 3,060 | +3.38% | 293,200 | 3519億1407万 | +2.58% | 10.63 | 3.19 |
| 08/24 | 2,960 | 2,970 | 2,930 | 2,960 | +0.68% | 166,800 | 3404億1361万 | -0.84% | 10.29 | 3.08 |
| 08/23 | 2,900 | 2,950 | 2,865 | 2,940 | +0.86% | 357,400 | 3381億1352万 | -1.67% | 10.22 | 3.06 |
| 08/22 | 2,955 | 2,975 | 2,895 | 2,915 | -1.69% | 494,600 | 3352億3840万 | -2.74% | 10.13 | 3.04 |
| 08/21 | 2,860 | 2,975 | 2,860 | 2,965 | +3.67% | 550,200 | 3409億8863万 | -1.36% | 10.3 | 3.09 |
| 08/20 | 2,805 | 2,915 | 2,800 | 2,860 | +5.73% | 1,034,000 | 3289億1315万 | -5.14% | 9.94 | 2.98 |
| 08/17 | 2,705 | 2,740 | 2,650 | 2,705 | +0.74% | 761,600 | 3110億8744万 | -10.55% | 9.4 | 2.82 |
| 08/16 | 2,775 | 2,780 | 2,570 | 2,685 | -5.95% | 1,207,200 | 3087億8735万 | -11.47% | 9.33 | 2.8 |
| 08/15 | 2,980 | 3,060 | 2,840 | 2,855 | +0.53% | 1,141,400 | 3283億3813万 | -6.21% | 9.92 | 2.97 |
| 08/14 | 2,845 | 2,865 | 2,800 | 2,840 | -0.35% | 533,800 | 3266億1306万 | -6.79% | 9.87 | 2.96 |
| 08/13 | 2,900 | 2,910 | 2,840 | 2,850 | -3.23% | 370,800 | 3277億6311万 | -6.74% | 9.9 | 2.97 |
| 08/10 | 2,975 | 2,975 | 2,930 | 2,945 | -0.34% | 370,800 | 3386億8854万 | -3.82% | 10.23 | 3.07 |
| 08/09 | 2,930 | 2,965 | 2,905 | 2,955 | +0.51% | 214,600 | 3398億3859万 | -3.53% | 10.27 | 3.08 |
| 08/08 | 2,965 | 3,035 | 2,940 | 2,940 | -0.51% | 293,200 | 3381億1352万 | -4.11% | 10.22 | 3.06 |
| 08/07 | 3,000 | 3,005 | 2,930 | 2,955 | -3.11% | 417,800 | 3398億3859万 | -3.75% | 10.27 | 3.08 |
| 08/06 | 3,100 | 3,100 | 3,045 | 3,050 | -3.02% | 186,800 | 3507億6403万 | -0.91% | 10.6 | 3.18 |
| 08/03 | 3,095 | 3,155 | 3,095 | 3,145 | +1.94% | 356,600 | 3616億8946万 | +1.88% | 10.93 | 3.27 |
| 08/02 | 3,045 | 3,110 | 3,045 | 3,085 | +0.49% | 276,400 | 3547億8919万 | -0.23% | 10.72 | 3.21 |
| 08/01 | 3,055 | 3,120 | 3,055 | 3,070 | +0.49% | 313,600 | 3530億6412万 | -0.94% | 10.67 | 3.2 |
| 07/31 | 3,085 | 3,090 | 3,015 | 3,055 | -1.93% | 324,200 | 3513億3905万 | -1.58% | 10.62 | 3.18 |
| 07/30 | 3,195 | 3,205 | 3,115 | 3,115 | -3.26% | 209,800 | 3582億3932万 | +0.19% | 10.83 | 3.24 |
| 07/27 | 3,205 | 3,250 | 3,180 | 3,220 | +1.74% | 239,200 | 3703億1481万 | +3.37% | 11.19 | 3.35 |
| 07/26 | 3,135 | 3,170 | 3,120 | 3,165 | +1.61% | 167,800 | 3639億8955万 | +1.41% | 11 | 3.3 |
| 07/25 | 3,115 | 3,135 | 3,090 | 3,115 | -0.16% | 189,600 | 3582億3932万 | -0.35% | 10.83 | 3.24 |
| 07/24 | 3,120 | 3,140 | 3,090 | 3,120 | +0.48% | 177,200 | 3588億1435万 | -0.38% | 10.84 | 3.25 |
| 07/23 | 3,080 | 3,130 | 3,075 | 3,105 | +0.49% | 218,600 | 3570億8928万 | -1.11% | 10.79 | 3.23 |
| 07/20 | 3,125 | 3,140 | 3,080 | 3,090 | -0.96% | 152,600 | 3553億6421万 | -2% | 10.74 | 3.22 |
| 07/19 | 3,160 | 3,160 | 3,110 | 3,120 | -0.48% | 133,000 | 3588億1435万 | -1.36% | 10.84 | 3.25 |
| 07/18 | 3,190 | 3,200 | 3,120 | 3,135 | -1.72% | 219,000 | 3605億3942万 | -1.2% | 10.89 | 3.26 |
| 07/17 | 3,090 | 3,210 | 3,080 | 3,190 | +3.57% | 322,400 | 3668億6467万 | +0.38% | 11.09 | 3.32 |
| 07/13 | 3,000 | 3,100 | 3,000 | 3,080 | +4.41% | 313,400 | 3542億1416万 | -3.21% | 10.7 | 3.21 |
| 07/12 | 2,955 | 2,975 | 2,940 | 2,950 | +0.34% | 226,400 | 3392億6357万 | -7.49% | 10.25 | 3.07 |
| 07/11 | 2,900 | 2,975 | 2,890 | 2,940 | -0.34% | 352,000 | 3381億1352万 | -8.15% | 10.22 | 3.06 |
| 07/10 | 3,080 | 3,100 | 2,945 | 2,950 | -3.59% | 308,200 | 3392億6357万 | -8.04% | 10.25 | 3.07 |
| 07/09 | 2,990 | 3,075 | 2,970 | 3,060 | +2.34% | 280,200 | 3519億1407万 | -4.94% | 10.63 | 3.19 |
| 07/06 | 2,980 | 3,005 | 2,940 | 2,990 | +0.34% | 418,000 | 3438億6375万 | -7.43% | 10.39 | 3.11 |
| 07/05 | 3,015 | 3,055 | 2,955 | 2,980 | -1.49% | 306,200 | 3427億1370万 | -8.11% | 10.36 | 3.1 |
| 07/04 | 3,025 | 3,040 | 2,980 | 3,025 | -0.82% | 379,600 | 3478億8891万 | -7.24% | 10.51 | 3.15 |
| 07/03 | 3,110 | 3,125 | 3,015 | 3,050 | -2.87% | 480,400 | 3507億6403万 | -6.7% | 10.6 | 3.18 |
| 07/02 | 3,260 | 3,260 | 3,130 | 3,140 | -4.27% | 263,000 | 3611億1444万 | -4.21% | 10.91 | 3.27 |
| 06/29 | 3,305 | 3,310 | 3,255 | 3,280 | 0% | 504,400 | 3772億1508万 | -0.09% | 11.4 | 3.42 |
| 06/28 | 3,280 | 3,295 | 3,205 | 3,280 | +1.23% | 395,000 | 3772億1508万 | -0.09% | 11.4 | 3.42 |
| 06/27 | 3,220 | 3,265 | 3,165 | 3,240 | +1.09% | 346,800 | 3726億1490万 | -1.31% | 11.26 | 3.37 |
| 06/26 | 3,175 | 3,210 | 3,115 | 3,205 | +0.63% | 292,200 | 3685億8974万 | -2.47% | 11.14 | 3.34 |
| 06/25 | 3,320 | 3,320 | 3,175 | 3,185 | -2.3% | 294,600 | 3662億8965万 | -3.19% | 11.07 | 3.32 |
| 06/22 | 3,320 | 3,320 | 3,260 | 3,260 | -3.55% | 442,600 | 3749億1499万 | -1.09% | 11.33 | 3.39 |
| 06/21 | 3,290 | 3,400 | 3,275 | 3,380 | +2.74% | 448,600 | 3887億1554万 | +2.42% | 11.75 | 3.52 |
| 06/20 | 3,260 | 3,300 | 3,225 | 3,290 | +1.08% | 302,800 | 3783億6513万 | -0.21% | 11.43 | 3.43 |
| 06/19 | 3,305 | 3,315 | 3,220 | 3,255 | -2.25% | 311,400 | 3743億3997万 | -1.27% | 11.31 | 3.39 |
| 06/18 | 3,385 | 3,395 | 3,310 | 3,330 | -2.49% | 300,200 | 3829億6531万 | +1% | 11.57 | 3.47 |
| 06/15 | 3,420 | 3,475 | 3,400 | 3,415 | +1.79% | 386,800 | 3927億4070万 | +3.67% | 11.87 | 3.56 |
| 06/14 | 3,380 | 3,380 | 3,340 | 3,355 | -0.45% | 354,600 | 3858億4043万 | +2.26% | 11.66 | 3.49 |
| 06/13 | 3,265 | 3,375 | 3,255 | 3,370 | +3.37% | 319,800 | 3875億6550万 | +3.12% | 11.71 | 3.51 |
| 06/12 | 3,275 | 3,285 | 3,245 | 3,260 | -0.46% | 261,600 | 3749億1499万 | +0.22% | 11.33 | 3.39 |
| 06/11 | 3,260 | 3,290 | 3,240 | 3,275 | +0.31% | 253,800 | 3766億4006万 | +0.96% | 11.38 | 3.41 |
| 06/08 | 3,255 | 3,315 | 3,235 | 3,265 | +0.31% | 445,200 | 3754億9001万 | +0.9% | 11.35 | 3.4 |
| 06/07 | 3,145 | 3,265 | 3,145 | 3,255 | +4.83% | 587,200 | 3743億3997万 | +0.93% | 11.31 | 3.39 |
| 06/06 | 3,200 | 3,205 | 3,100 | 3,105 | -3.72% | 598,600 | 3570億8928万 | -3.42% | 10.79 | 3.23 |
| 06/05 | 3,305 | 3,330 | 3,170 | 3,225 | -3.3% | 660,400 | 3708億8983万 | +0.37% | 11.21 | 3.36 |
| 06/04 | 3,360 | 3,410 | 3,320 | 3,335 | +0.3% | 402,600 | 3835億4034万 | +4.06% | 11.59 | 3.47 |
| 06/01 | 3,380 | 3,390 | 3,300 | 3,325 | -3.06% | 485,600 | 3823億9029万 | +4.13% | 11.56 | 3.46 |
| 05/31 | 3,255 | 3,460 | 3,230 | 3,430 | +7.02% | 1,021,600 | 3944億6577万 | +7.83% | 11.92 | 3.57 |
| 05/30 | 3,245 | 3,290 | 3,190 | 3,205 | -2.14% | 445,000 | 3685億8974万 | +1.3% | 11.14 | 3.34 |
| 05/29 | 3,280 | 3,300 | 3,260 | 3,275 | -0.15% | 361,400 | 3766億4006万 | +3.8% | 11.38 | 3.41 |
| 05/28 | 3,285 | 3,310 | 3,265 | 3,280 | -0.15% | 262,000 | 3772億1508万 | +4.36% | 11.4 | 3.42 |
| 05/25 | 3,270 | 3,350 | 3,245 | 3,285 | +0.15% | 552,800 | 3777億9011万 | +4.68% | 11.42 | 3.42 |
| 05/24 | 3,330 | 3,360 | 3,260 | 3,280 | -0.61% | 328,600 | 3772億1508万 | +4.73% | 11.4 | 3.42 |
| 05/23 | 3,300 | 3,320 | 3,265 | 3,300 | -0.45% | 238,200 | 3795億1518万 | +5.57% | 11.47 | 3.44 |
| 05/22 | 3,310 | 3,340 | 3,295 | 3,315 | -0.45% | 387,600 | 3812億4024万 | +6.25% | 11.52 | 3.45 |
| 05/21 | 3,355 | 3,360 | 3,315 | 3,330 | -0.89% | 309,400 | 3829億6531万 | +6.97% | 11.57 | 3.47 |
| 05/18 | 3,295 | 3,395 | 3,285 | 3,360 | +1.51% | 464,600 | 3864億1545万 | +8.21% | 11.68 | 3.5 |
| 05/17 | 3,345 | 3,390 | 3,275 | 3,310 | +0.46% | 703,200 | 3806億6522万 | +6.84% | 11.5 | 3.45 |
| 05/16 | 3,375 | 3,440 | 3,260 | 3,295 | +1.23% | 726,800 | 3789億4015万 | +6.57% | 11.45 | 3.43 |
| 05/15 | 3,315 | 3,315 | 3,225 | 3,255 | +0.46% | 497,400 | 3743億3997万 | +5.44% | 11.31 | 3.39 |
| 05/14 | 3,135 | 3,285 | 3,135 | 3,240 | +4.52% | 555,800 | 3726億1490万 | +5.06% | 11.26 | 3.37 |
| 05/11 | 3,015 | 3,100 | 3,015 | 3,100 | +2.82% | 390,600 | 3565億1426万 | +0.58% | 10.77 | 3.23 |
| 05/10 | 2,995 | 3,030 | 2,995 | 3,015 | +0.67% | 214,200 | 3467億3886万 | -2.33% | 10.48 | 3.14 |
| 05/09 | 3,025 | 3,035 | 2,965 | 2,995 | -1.32% | 449,000 | 3444億3877万 | -3.32% | 10.41 | 3.12 |
