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 |
---|
2020 | 4/1, 株式分割 1→2 |
2018 |
12/28 | 555 | 589 | 551 | 562 | +3.79% | 137,800 | 92億2387万 | -12.54% | 4.52 | 1.48 |
12/27 | 582 | 584 | 537 | 541 | -2.52% | 308,800 | 88億8711万 | -15.86% | 4.36 | 1.43 |
12/26 | 553 | 588 | 550 | 555 | -5.69% | 148,600 | 91億1709万 | -13.95% | 4.47 | 1.47 |
12/25 | 595 | 612 | 581 | 589 | -8.69% | 215,200 | 96億6740万 | -9.04% | 4.74 | 1.56 |
12/21 | 693 | 700 | 603 | 645 | -8.71% | 303,200 | 105億8733万 | -0.39% | 5.19 | 1.7 |
12/20 | 727 | 727 | 671 | 706 | -4.14% | 203,200 | 115億3406万 | +9.63% | 5.65 | 1.86 |
12/19 | 750 | 761 | 724 | 737 | +4.32% | 339,200 | 120億3234万 | +15.26% | 5.9 | 1.94 |
12/18 | 778 | 778 | 706 | 706 | +12.42% | 866,200 | 115億3406万 | +11.53% | 5.65 | 1.86 |
12/17 | 614 | 656 | 614 | 628 | +1.37% | 49,000 | 102億5976万 | -0.16% | 5.03 | 1.65 |
12/14 | 636 | 636 | 617 | 620 | -2.52% | 40,400 | 101億2089万 | -1.51% | 4.96 | 1.63 |
12/13 | 647 | 647 | 631 | 636 | 0% | 20,000 | 103億8229万 | +1.03% | 5.09 | 1.67 |
12/12 | 619 | 639 | 619 | 636 | +3.33% | 35,800 | 103億8229万 | +1.36% | 5.09 | 1.67 |
12/11 | 646 | 646 | 607 | 615 | -2.46% | 28,600 | 100億4737万 | -1.76% | 4.93 | 1.62 |
12/10 | 663 | 663 | 629 | 631 | -4.97% | 44,000 | 103億60万 | +0.56% | 5.05 | 1.66 |
12/07 | 650 | 665 | 641 | 664 | +3.92% | 51,200 | 108億3973万 | +5.82% | 5.31 | 1.74 |
12/06 | 668 | 670 | 634 | 639 | -5.41% | 64,000 | 104億3130万 | +2.16% | 5.11 | 1.68 |
12/05 | 675 | 690 | 663 | 675 | -0.22% | 59,000 | 110億2761万 | +8.17% | 5.41 | 1.77 |
12/04 | 700 | 708 | 672 | 677 | -2.59% | 50,400 | 110億5211万 | +8.94% | 5.42 | 1.78 |
12/03 | 697 | 697 | 671 | 695 | +1.46% | 46,400 | 113億4618万 | +12.74% | 5.56 | 1.82 |
11/30 | 681 | 688 | 671 | 685 | +0.81% | 41,000 | 111億8281万 | +11.85% | 5.48 | 1.8 |
11/29 | 668 | 689 | 668 | 679 | +2.11% | 80,800 | 110億9295万 | +11.68% | 5.44 | 1.78 |
11/28 | 650 | 668 | 645 | 665 | +3.26% | 71,000 | 108億6423万 | +9.38% | 5.33 | 1.75 |
11/27 | 654 | 672 | 627 | 644 | +3.12% | 97,400 | 105億2115万 | +5.75% | 5.16 | 1.69 |
11/26 | 600 | 625 | 600 | 625 | +4.43% | 36,200 | 102億258万 | +2.38% | 5 | 1.64 |
11/22 | 612 | 612 | 593 | 598 | -0.08% | 27,400 | 97億6964万 | -2.29% | 4.79 | 1.57 |
11/21 | 588 | 622 | 588 | 599 | +0.76% | 47,600 | 97億7781万 | -2.52% | 4.79 | 1.57 |
11/20 | 588 | 608 | 588 | 594 | -1.49% | 31,800 | 97億429万 | -3.73% | 4.76 | 1.56 |
11/19 | 596 | 639 | 591 | 603 | +4.78% | 155,600 | 98億5133万 | -2.43% | 4.83 | 1.58 |
11/16 | 590 | 595 | 569 | 576 | -1.37% | 93,400 | 94億205万 | -7.18% | 4.61 | 1.51 |
11/15 | 588 | 624 | 572 | 584 | +0.78% | 121,200 | 95億3275万 | -6.19% | 4.67 | 1.53 |
11/14 | 585 | 589 | 575 | 579 | -0.94% | 24,000 | 94億5923万 | -7.06% | 4.64 | 1.52 |
11/13 | 600 | 600 | 575 | 585 | -3.71% | 40,400 | 95億4909万 | -6.63% | 4.68 | 1.54 |
11/12 | 610 | 621 | 605 | 607 | -0.9% | 28,800 | 99億1668万 | -3.34% | 4.86 | 1.59 |
11/09 | 618 | 627 | 606 | 613 | -0.89% | 32,400 | 100億653万 | -2.78% | 4.91 | 1.61 |
11/08 | 625 | 634 | 616 | 618 | +2.32% | 29,800 | 100億9638万 | -2.37% | 4.95 | 1.62 |
11/07 | 612 | 623 | 601 | 604 | -1.47% | 20,000 | 98億6766万 | -4.88% | 4.84 | 1.59 |
11/06 | 626 | 626 | 599 | 613 | -2% | 31,800 | 100億1470万 | -3.77% | 4.91 | 1.61 |
11/05 | 629 | 632 | 615 | 626 | -0.95% | 15,200 | 102億1891万 | -2.42% | 5.01 | 1.64 |
11/02 | 618 | 633 | 611 | 632 | +3.44% | 23,200 | 103億1694万 | -1.94% | 5.06 | 1.66 |
11/01 | 627 | 627 | 609 | 611 | -1.85% | 27,600 | 99億7386万 | -5.64% | 4.89 | 1.6 |
10/31 | 620 | 622 | 606 | 622 | +5.07% | 27,200 | 101億6173万 | -4.45% | 4.98 | 1.63 |
10/30 | 549 | 597 | 549 | 592 | +5.53% | 58,400 | 96億7162万 | -9.34% | 4.74 | 1.56 |
10/29 | 586 | 594 | 560 | 561 | -3.77% | 74,200 | 91億6516万 | -14.48% | 4.49 | 1.47 |
10/26 | 620 | 625 | 583 | 583 | -3.08% | 72,400 | 95億2458万 | -11.53% | 4.67 | 1.53 |
10/25 | 625 | 632 | 592 | 602 | -10.16% | 123,000 | 98億2682万 | -9% | 4.82 | 1.58 |
10/24 | 689 | 689 | 650 | 670 | -1.83% | 26,000 | 109億3775万 | +1.13% | 5.36 | 1.76 |
10/23 | 691 | 699 | 668 | 682 | +0.44% | 58,800 | 111億4197万 | +3.49% | 5.46 | 1.79 |
10/22 | 654 | 689 | 654 | 679 | +2.65% | 45,200 | 110億9295万 | +3.66% | 5.44 | 1.78 |
10/19 | 663 | 665 | 646 | 662 | -0.9% | 25,000 | 108億705万 | +1.77% | 5.3 | 1.74 |
10/18 | 660 | 672 | 660 | 668 | +1.21% | 24,800 | 109億508万 | +3.17% | 5.35 | 1.75 |
10/17 | 637 | 670 | 637 | 660 | +4.27% | 39,800 | 107億7438万 | +2.57% | 5.28 | 1.73 |
10/16 | 633 | 641 | 623 | 633 | 0% | 31,800 | 103億3327万 | -1.17% | 5.07 | 1.66 |
10/15 | 635 | 638 | 618 | 633 | +0.16% | 27,600 | 103億3327万 | -1.02% | 5.07 | 1.66 |
10/12 | 604 | 650 | 604 | 632 | +2.52% | 32,600 | 103億1694万 | -1.33% | 5.06 | 1.66 |
10/11 | 609 | 619 | 608 | 616 | -3.9% | 68,600 | 100億6371万 | -4.05% | 4.93 | 1.62 |
10/10 | 638 | 654 | 631 | 641 | +0.87% | 26,200 | 104億7214万 | -0.62% | 5.13 | 1.68 |
10/09 | 652 | 652 | 625 | 636 | -3.57% | 55,400 | 103億8229万 | -2.08% | 5.09 | 1.67 |
10/05 | 673 | 683 | 657 | 659 | -3.8% | 44,800 | 107億6621万 | +0.76% | 5.28 | 1.73 |
10/04 | 682 | 697 | 672 | 685 | +2.39% | 44,400 | 111億9098万 | +4.42% | 5.49 | 1.8 |
10/03 | 678 | 682 | 655 | 669 | -0.96% | 50,400 | 109億2958万 | +1.98% | 5.36 | 1.76 |
10/02 | 705 | 706 | 675 | 676 | -5.06% | 98,400 | 110億3577万 | +2.82% | 5.41 | 1.77 |
10/01 | 697 | 720 | 688 | 712 | +2.37% | 55,600 | 116億2391万 | +8.63% | 5.7 | 1.87 |
09/28 | 709 | 721 | 695 | 695 | -1.28% | 42,400 | 113億5435万 | +6.76% | 5.57 | 1.83 |
09/27 | 727 | 735 | 692 | 704 | +1.08% | 122,800 | 115億138万 | +8.81% | 5.64 | 1.85 |
09/26 | 696 | 698 | 684 | 697 | +0.8% | 52,200 | 113億7885万 | +8.49% | 5.58 | 1.83 |
09/25 | 688 | 694 | 677 | 691 | +3.52% | 88,000 | 112億8900万 | +8.31% | 5.53 | 1.82 |
09/21 | 639 | 677 | 639 | 668 | +6.54% | 82,400 | 109億508万 | +5.12% | 5.35 | 1.75 |
09/20 | 643 | 650 | 627 | 627 | -2.49% | 76,800 | 102億3525万 | -0.71% | 5.02 | 1.65 |
09/19 | 628 | 649 | 628 | 643 | +5.33% | 103,200 | 104億9665万 | +1.98% | 5.15 | 1.69 |
09/18 | 600 | 626 | 599 | 610 | +1.84% | 64,600 | 99億6569万 | -3.02% | 4.89 | 1.6 |
09/14 | 576 | 604 | 576 | 599 | +4.26% | 53,600 | 97億8598万 | -4.62% | 4.8 | 1.57 |
09/13 | 575 | 581 | 573 | 575 | -0.52% | 44,000 | 93億8572万 | -9.24% | 4.6 | 1.51 |
09/12 | 583 | 586 | 573 | 578 | +0.09% | 33,000 | 94億3473万 | -9.62% | 4.63 | 1.52 |
09/11 | 578 | 586 | 575 | 577 | 0% | 35,800 | 94億2656万 | -10.54% | 4.62 | 1.52 |
09/10 | 578 | 590 | 573 | 577 | -0.43% | 88,000 | 94億2656万 | -11.23% | 4.62 | 1.52 |
09/07 | 590 | 599 | 565 | 580 | -3.17% | 189,600 | 94億6740万 | -11.66% | 4.64 | 1.52 |
09/06 | 645 | 646 | 599 | 599 | -8.14% | 204,000 | 97億7781万 | -9.59% | 4.79 | 1.57 |
09/05 | 678 | 680 | 650 | 652 | -5.03% | 109,000 | 106億4368万 | -2.47% | 5.22 | 1.71 |
09/04 | 700 | 725 | 682 | 686 | -2% | 81,000 | 112億731万 | +2.08% | 5.49 | 1.8 |
09/03 | 750 | 750 | 678 | 700 | -6.04% | 119,600 | 114億3604万 | +3.7% | 5.61 | 1.84 |
08/31 | 752 | 755 | 743 | 745 | -1.59% | 69,600 | 121億7121万 | +9.88% | 5.97 | 1.96 |
08/30 | 703 | 760 | 703 | 757 | +7.99% | 102,600 | 123億6726万 | +11.65% | 6.06 | 1.99 |
08/29 | 712 | 712 | 693 | 701 | +1.45% | 24,200 | 114億5237万 | +3.39% | 5.61 | 1.84 |
08/28 | 720 | 720 | 674 | 691 | -0.29% | 94,800 | 112億8900万 | +1.77% | 5.53 | 1.82 |
08/27 | 658 | 707 | 651 | 693 | +10.44% | 91,800 | 113億2167万 | +1.91% | 5.55 | 1.82 |
08/24 | 609 | 637 | 608 | 628 | +2.45% | 41,800 | 102億5159万 | -7.72% | 5.03 | 1.65 |
08/23 | 600 | 613 | 600 | 613 | +2.42% | 25,400 | 100億653万 | -10.45% | 4.91 | 1.61 |
08/22 | 583 | 600 | 572 | 598 | +2.93% | 21,600 | 97億6964万 | -13.21% | 4.79 | 1.57 |
08/21 | 600 | 604 | 575 | 581 | -1.78% | 35,400 | 94億9028万 | -16.28% | 4.65 | 1.53 |
08/20 | 610 | 615 | 587 | 592 | -3.03% | 40,200 | 96億6179万 | -15.5% | 4.74 | 1.55 |
08/17 | 600 | 618 | 596 | 610 | +5.45% | 56,200 | 99億6398万 | -13.35% | 4.88 | 1.6 |
08/16 | 596 | 596 | 565 | 579 | -3.1% | 64,600 | 94億4945万 | -18.18% | 4.63 | 1.52 |
08/15 | 605 | 614 | 582 | 597 | -2.05% | 80,000 | 97億5163万 | -16.03% | 4.78 | 1.57 |
08/14 | 601 | 620 | 600 | 610 | +3.66% | 118,200 | 99億5581万 | -14.64% | 4.88 | 1.6 |
08/13 | 609 | 609 | 579 | 588 | -19.29% | 340,600 | 96億462万 | -18.11% | 4.71 | 1.54 |
08/10 | 723 | 744 | 718 | 729 | +1.53% | 37,200 | 118億9961万 | +0.62% | 5.83 | 1.91 |
08/09 | 721 | 725 | 710 | 718 | -0.83% | 21,400 | 117億1993万 | -0.49% | 5.75 | 1.88 |
08/08 | 709 | 740 | 709 | 724 | +0.91% | 34,400 | 118億1793万 | +0.77% | 5.79 | 1.9 |
08/07 | 710 | 722 | 709 | 717 | +1.2% | 30,000 | 117億1176万 | +0.14% | 5.74 | 1.88 |
08/06 | 713 | 724 | 703 | 709 | -4.64% | 53,200 | 115億7292万 | -1.19% | 5.67 | 1.86 |