株価チャート
2018/08/06～2018/12/28
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 |
|---|
| 2023 | 1/1, 株式分割 1→2 |
| 2018 |
| 12/28 | 1,408 | 1,460 | 1,400 | 1,428 | -0.31% | 122,600 | 365億2167万 | -29.83% | 10.09 | 2.01 |
| 12/27 | 1,437 | 1,451 | 1,400 | 1,433 | +3.28% | 261,400 | 366億3676万 | -30.83% | 10.12 | 2.02 |
| 12/26 | 1,421 | 1,449 | 1,355 | 1,387 | -0.89% | 239,400 | 354億7307万 | -34.11% | 9.8 | 1.95 |
| 12/25 | 1,505 | 1,505 | 1,379 | 1,400 | -5.34% | 287,200 | 357億9277万 | -34.79% | 9.89 | 1.97 |
| 12/21 | 1,545 | 1,550 | 1,408 | 1,479 | -3.37% | 276,000 | 378億1322万 | -32.4% | 10.44 | 2.08 |
| 12/20 | 1,488 | 1,545 | 1,459 | 1,530 | +0.82% | 253,200 | 386億8360万 | -31.39% | 10.68 | 2.13 |
| 12/19 | 1,525 | 1,660 | 1,500 | 1,518 | +2.15% | 423,600 | 383億6755万 | -33.24% | 10.59 | 2.11 |
| 12/18 | 1,443 | 1,495 | 1,367 | 1,486 | -7.01% | 618,000 | 375億5849万 | -35.58% | 10.37 | 2.07 |
| 12/17 | 1,808 | 1,835 | 1,598 | 1,598 | -17.97% | 455,200 | 403億9023万 | -31.82% | 11.15 | 2.22 |
| 12/14 | 2,015 | 2,020 | 1,938 | 1,948 | -4.3% | 141,200 | 492億3942万 | -17.97% | 13.6 | 2.71 |
| 12/13 | 2,018 | 2,080 | 1,965 | 2,035 | +2.39% | 177,200 | 514億5171万 | -14.96% | 14.21 | 2.83 |
| 12/12 | 2,003 | 2,025 | 1,935 | 1,988 | -0.13% | 227,000 | 502億5075万 | -17.46% | 13.87 | 2.77 |
| 12/11 | 2,118 | 2,118 | 1,970 | 1,990 | -4.44% | 256,200 | 503億1396万 | -17.8% | 13.89 | 2.77 |
| 12/10 | 2,248 | 2,248 | 2,068 | 2,083 | -9.55% | 250,800 | 526億5268万 | -14.51% | 14.54 | 2.9 |
| 12/07 | 2,545 | 2,545 | 2,273 | 2,303 | -8.81% | 288,200 | 582億1502万 | -5.98% | 16.07 | 3.2 |
| 12/06 | 2,570 | 2,570 | 2,465 | 2,525 | -1.37% | 137,000 | 638億4058万 | +3.15% | 17.63 | 3.51 |
| 12/05 | 2,500 | 2,605 | 2,498 | 2,560 | -1.35% | 81,400 | 647億2550万 | +5% | 17.87 | 3.56 |
| 12/04 | 2,675 | 2,680 | 2,565 | 2,595 | -3.53% | 110,200 | 656億1042万 | +7.23% | 18.12 | 3.61 |
| 12/03 | 2,560 | 2,700 | 2,555 | 2,690 | +6.75% | 204,200 | 680億1234万 | +12.51% | 18.78 | 3.74 |
| 11/30 | 2,565 | 2,565 | 2,488 | 2,520 | -0.79% | 114,400 | 637億1416万 | +6.73% | 17.59 | 3.51 |
| 11/29 | 2,570 | 2,620 | 2,520 | 2,540 | -0.97% | 98,200 | 642億1983万 | +8.59% | 17.73 | 3.54 |
| 11/28 | 2,463 | 2,570 | 2,448 | 2,565 | +4.16% | 92,000 | 648億5192万 | +10.32% | 17.91 | 3.57 |
| 11/27 | 2,440 | 2,478 | 2,395 | 2,463 | +2.71% | 85,600 | 622億6037万 | +6.51% | 17.19 | 3.43 |
| 11/26 | 2,405 | 2,463 | 2,388 | 2,398 | -0.42% | 68,400 | 606億1695万 | +4.01% | 16.74 | 3.34 |
| 11/22 | 2,365 | 2,413 | 2,310 | 2,408 | +2.77% | 127,200 | 608億6978万 | +4.63% | 16.81 | 3.35 |
| 11/21 | 2,248 | 2,350 | 2,215 | 2,343 | +2.63% | 218,800 | 590億7175万 | +1.85% | 16.31 | 3.25 |
| 11/20 | 2,378 | 2,383 | 2,268 | 2,283 | -5.49% | 129,000 | 575億5871万 | -0.89% | 15.89 | 3.17 |
| 11/19 | 2,450 | 2,480 | 2,390 | 2,415 | -0.31% | 78,600 | 609億2万 | +4.77% | 16.81 | 3.35 |
| 11/16 | 2,595 | 2,595 | 2,405 | 2,423 | -5.37% | 160,800 | 610億8915万 | +5.28% | 16.87 | 3.36 |
| 11/15 | 2,590 | 2,625 | 2,510 | 2,560 | -1.16% | 154,600 | 645億5654万 | +11.35% | 17.82 | 3.55 |
| 11/14 | 2,620 | 2,695 | 2,555 | 2,590 | +10.57% | 543,400 | 653億1306万 | +13.15% | 18.03 | 3.6 |
| 11/13 | 2,343 | 2,398 | 2,303 | 2,343 | -2.7% | 137,600 | 590億7175万 | +2.7% | 16.31 | 3.25 |
| 11/12 | 2,425 | 2,465 | 2,380 | 2,408 | +0.73% | 79,200 | 607億1089万 | +5.41% | 16.76 | 3.34 |
| 11/09 | 2,393 | 2,445 | 2,358 | 2,390 | -0.83% | 97,600 | 602億6958万 | +4.32% | 16.64 | 3.32 |
| 11/08 | 2,450 | 2,465 | 2,408 | 2,410 | +0.42% | 82,600 | 607億7393万 | +4.65% | 16.78 | 3.35 |
| 11/07 | 2,330 | 2,445 | 2,315 | 2,400 | +3% | 145,000 | 605億2176万 | +3.72% | 16.71 | 3.33 |
| 11/06 | 2,360 | 2,365 | 2,260 | 2,330 | -1.58% | 66,600 | 587億5654万 | +0.22% | 16.22 | 3.23 |
| 11/05 | 2,363 | 2,423 | 2,300 | 2,368 | -1.04% | 107,800 | 597億219万 | +1.09% | 16.48 | 3.29 |
| 11/02 | 2,300 | 2,415 | 2,265 | 2,393 | +4.7% | 231,400 | 603億3262万 | +1.51% | 16.66 | 3.32 |
| 11/01 | 2,168 | 2,298 | 2,118 | 2,285 | +0.55% | 156,400 | 576億2175万 | -3.55% | 15.91 | 3.17 |
| 10/31 | 2,243 | 2,280 | 2,150 | 2,273 | +8.09% | 203,000 | 573億654万 | -4.96% | 15.82 | 3.15 |
| 10/30 | 1,910 | 2,108 | 1,873 | 2,103 | +12.13% | 240,200 | 530億1958万 | -12.87% | 14.64 | 2.92 |
| 10/29 | 1,933 | 2,000 | 1,870 | 1,875 | -3.35% | 123,000 | 472億8262万 | -23.16% | 13.06 | 2.6 |
| 10/26 | 2,040 | 2,083 | 1,900 | 1,940 | -1.52% | 103,000 | 489億2175万 | -21.68% | 13.51 | 2.69 |
| 10/25 | 2,115 | 2,133 | 1,963 | 1,970 | -9.84% | 179,200 | 496億7827万 | -21.76% | 13.72 | 2.73 |
| 10/24 | 2,245 | 2,258 | 2,180 | 2,185 | -2.46% | 93,200 | 551億1万 | -14.35% | 15.21 | 3.03 |
| 10/23 | 2,300 | 2,328 | 2,225 | 2,240 | -2.61% | 64,200 | 564億8697万 | -12.98% | 15.6 | 3.11 |
| 10/22 | 2,258 | 2,313 | 2,225 | 2,300 | -0.11% | 84,200 | 580億2万 | -11.2% | 16.01 | 3.19 |
| 10/19 | 2,315 | 2,345 | 2,293 | 2,303 | -2.95% | 80,600 | 580億6306万 | -11.65% | 16.03 | 3.2 |
| 10/18 | 2,420 | 2,425 | 2,335 | 2,373 | -1.96% | 67,000 | 598億2828万 | -9.65% | 16.52 | 3.29 |
| 10/17 | 2,358 | 2,428 | 2,358 | 2,420 | +4.2% | 108,600 | 610億2610万 | -8.47% | 16.85 | 3.36 |
| 10/16 | 2,305 | 2,333 | 2,220 | 2,323 | +0.11% | 117,800 | 585億6741万 | -12.72% | 16.17 | 3.22 |
| 10/15 | 2,348 | 2,385 | 2,305 | 2,320 | -2.11% | 67,200 | 585億436万 | -13.59% | 16.15 | 3.22 |
| 10/12 | 2,270 | 2,398 | 2,270 | 2,370 | +2.6% | 112,800 | 597億6523万 | -12.61% | 16.5 | 3.29 |
| 10/11 | 2,253 | 2,340 | 2,253 | 2,310 | -3.65% | 149,200 | 582億5219万 | -15.57% | 16.08 | 3.21 |
| 10/10 | 2,435 | 2,435 | 2,345 | 2,398 | -0.83% | 154,400 | 604億5871万 | -13.2% | 16.69 | 3.33 |
| 10/09 | 2,530 | 2,530 | 2,380 | 2,418 | -6.12% | 256,000 | 609億6306万 | -13.2% | 16.83 | 3.36 |
| 10/05 | 2,675 | 2,675 | 2,555 | 2,575 | -4.81% | 190,400 | 649億3480万 | -8.33% | 17.93 | 3.57 |
| 10/04 | 2,715 | 2,715 | 2,610 | 2,705 | +1.5% | 95,000 | 682億1306万 | -4.15% | 18.83 | 3.76 |
| 10/03 | 2,690 | 2,695 | 2,630 | 2,665 | -0.74% | 87,200 | 672億437万 | -5.8% | 18.56 | 3.7 |
| 10/02 | 2,755 | 2,760 | 2,675 | 2,685 | -2.72% | 102,400 | 677億871万 | -5.29% | 18.69 | 3.73 |
| 10/01 | 2,750 | 2,795 | 2,735 | 2,760 | +1.1% | 61,000 | 696億2万 | -2.65% | 19.22 | 3.83 |
| 09/28 | 2,765 | 2,765 | 2,700 | 2,730 | +1.11% | 79,000 | 688億4350万 | -3.6% | 19.01 | 3.79 |
| 09/27 | 2,820 | 2,820 | 2,700 | 2,700 | -4.76% | 100,000 | 680億8698万 | -4.53% | 18.8 | 3.75 |
| 09/26 | 2,795 | 2,850 | 2,775 | 2,835 | +0.18% | 53,400 | 714億9132万 | +0.43% | 19.74 | 3.94 |
| 09/25 | 2,785 | 2,840 | 2,735 | 2,830 | +1.98% | 97,600 | 713億6524万 | +0.68% | 19.7 | 3.93 |
| 09/21 | 2,810 | 2,845 | 2,735 | 2,775 | -0.36% | 133,800 | 699億7828万 | -1.14% | 19.32 | 3.85 |
| 09/20 | 2,980 | 2,985 | 2,770 | 2,785 | -6.07% | 114,200 | 701億4133万 | -0.64% | 19.37 | 3.86 |
| 09/19 | 2,850 | 2,965 | 2,795 | 2,965 | +5.52% | 166,400 | 746億7471万 | +5.7% | 20.62 | 4.11 |
| 09/18 | 2,705 | 2,825 | 2,705 | 2,810 | +2.37% | 85,200 | 707億7097万 | +0.11% | 19.54 | 3.9 |
| 09/14 | 2,650 | 2,765 | 2,635 | 2,745 | +3.78% | 105,000 | 691億3392万 | -2.63% | 19.09 | 3.81 |
| 09/13 | 2,635 | 2,690 | 2,580 | 2,645 | -2.22% | 169,000 | 666億1538万 | -6.83% | 18.39 | 3.67 |
| 09/12 | 2,800 | 2,810 | 2,615 | 2,705 | -3.91% | 129,200 | 681億2650万 | -5.58% | 18.81 | 3.75 |
| 09/11 | 2,810 | 2,860 | 2,790 | 2,815 | -0.18% | 47,400 | 708億9690万 | -2.53% | 19.57 | 3.9 |
| 09/10 | 2,825 | 2,870 | 2,795 | 2,820 | -0.18% | 56,400 | 710億2282万 | -2.79% | 19.61 | 3.91 |
| 09/07 | 2,860 | 2,860 | 2,750 | 2,825 | -4.07% | 79,000 | 711億4875万 | -3.09% | 19.64 | 3.92 |
| 09/06 | 2,935 | 2,980 | 2,835 | 2,945 | -1.34% | 63,600 | 741億7100万 | +0.17% | 20.48 | 4.08 |
| 09/05 | 2,975 | 3,050 | 2,970 | 2,985 | +0.34% | 63,800 | 751億7841万 | +0.88% | 20.76 | 4.14 |
| 09/04 | 2,935 | 2,980 | 2,935 | 2,975 | +0.85% | 41,400 | 749億2656万 | -0.03% | 20.69 | 4.12 |
| 09/03 | 2,970 | 2,970 | 2,830 | 2,950 | -0.67% | 83,200 | 742億9693万 | -1.37% | 20.51 | 4.09 |
| 08/31 | 2,985 | 3,020 | 2,960 | 2,970 | -2.14% | 70,000 | 748億63万 | -1.13% | 20.65 | 4.12 |
| 08/30 | 2,940 | 3,040 | 2,905 | 3,035 | +5.02% | 142,000 | 764億3768万 | +0.6% | 21.1 | 4.21 |
| 08/29 | 2,850 | 2,920 | 2,850 | 2,890 | +0.35% | 43,200 | 727億8580万 | -4.59% | 20.1 | 4.01 |
| 08/28 | 2,835 | 2,920 | 2,830 | 2,880 | +2.67% | 126,000 | 725億3395万 | -5.33% | 20.03 | 3.99 |
| 08/27 | 2,730 | 2,865 | 2,720 | 2,805 | +3.7% | 106,000 | 706億4504万 | -8.3% | 19.5 | 3.89 |
| 08/24 | 2,665 | 2,725 | 2,640 | 2,705 | +1.12% | 49,400 | 681億2650万 | -11.98% | 18.81 | 3.75 |
| 08/23 | 2,625 | 2,710 | 2,615 | 2,675 | +1.9% | 68,400 | 673億7094万 | -13.43% | 18.6 | 3.71 |
| 08/22 | 2,560 | 2,640 | 2,555 | 2,625 | +1.35% | 89,600 | 661億1167万 | -15.57% | 18.25 | 3.64 |
| 08/21 | 2,525 | 2,600 | 2,505 | 2,590 | +2.37% | 92,600 | 650億1469万 | -17.17% | 17.95 | 3.58 |
| 08/20 | 2,680 | 2,695 | 2,525 | 2,530 | -6.99% | 185,000 | 635億856万 | -19.61% | 17.53 | 3.5 |
| 08/17 | 2,700 | 2,735 | 2,630 | 2,720 | +1.49% | 139,600 | 682億7798万 | -14.2% | 18.85 | 3.76 |
| 08/16 | 2,790 | 2,790 | 2,645 | 2,680 | -5.3% | 204,200 | 672億7389万 | -15.83% | 18.57 | 3.7 |
| 08/15 | 3,045 | 3,055 | 2,810 | 2,830 | -6.6% | 160,800 | 710億3922万 | -11.53% | 19.61 | 3.91 |
| 08/14 | 3,085 | 3,175 | 2,965 | 3,030 | -2.42% | 123,400 | 760億5966万 | -5.43% | 21 | 4.19 |
| 08/13 | 3,225 | 3,225 | 3,065 | 3,105 | -3.87% | 129,200 | 779億4233万 | -2.91% | 21.52 | 4.29 |
| 08/10 | 3,350 | 3,350 | 3,205 | 3,230 | -2.42% | 94,200 | 810億8010万 | +1.44% | 22.39 | 4.46 |
| 08/09 | 3,305 | 3,330 | 3,245 | 3,310 | +1.38% | 62,200 | 830億8828万 | +4.81% | 22.94 | 4.57 |
| 08/08 | 3,195 | 3,270 | 3,190 | 3,265 | +3.82% | 92,000 | 819億5868万 | +4.28% | 22.63 | 4.51 |
| 08/07 | 3,135 | 3,245 | 3,125 | 3,145 | -1.26% | 103,600 | 789億4641万 | +1.06% | 21.8 | 4.35 |
| 08/06 | 3,455 | 3,465 | 3,160 | 3,185 | -7.14% | 222,200 | 799億5050万 | +2.81% | 22.07 | 4.4 |
