株価チャート
2018/06/08～2018/10/31
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 | 11/1, 株式分割 1→2 |
| 2020 | 5/1, 株式分割 1→2 |
| 2018 |
| 10/31 | 1,154 | 1,166 | 1,125 | 1,154 | +0.44% | 26,800 | 217億8879万 | -6.35% | 10.44 | 1.72 |
| 10/30 | 1,086 | 1,149 | 1,084 | 1,149 | +5.75% | 33,600 | 216億9437万 | -7.06% | 10.39 | 1.71 |
| 10/29 | 1,078 | 1,108 | 1,046 | 1,086 | -0.11% | 42,800 | 205億1404万 | -12.4% | 9.83 | 1.62 |
| 10/26 | 1,141 | 1,148 | 1,055 | 1,088 | -4.29% | 64,000 | 205億3765万 | -12.72% | 9.84 | 1.62 |
| 10/25 | 1,228 | 1,228 | 1,128 | 1,136 | -7.06% | 57,600 | 214億5830万 | -9.17% | 10.28 | 1.69 |
| 10/24 | 1,204 | 1,231 | 1,204 | 1,223 | +1.14% | 14,800 | 230億8715万 | -2.59% | 11.06 | 1.82 |
| 10/23 | 1,235 | 1,235 | 1,201 | 1,209 | -2.13% | 29,200 | 228億2748万 | -3.76% | 10.94 | 1.8 |
| 10/22 | 1,238 | 1,243 | 1,228 | 1,235 | +0.2% | 19,200 | 233億2322万 | -1.67% | 11.17 | 1.84 |
| 10/19 | 1,241 | 1,241 | 1,218 | 1,233 | -0.9% | 16,800 | 232億7600万 | -1.87% | 11.15 | 1.84 |
| 10/18 | 1,250 | 1,250 | 1,230 | 1,244 | -0.5% | 16,400 | 234億8846万 | -0.9% | 11.25 | 1.85 |
| 10/17 | 1,243 | 1,258 | 1,243 | 1,250 | +0.6% | 8,000 | 236億650万 | -0.32% | 11.31 | 1.86 |
| 10/16 | 1,249 | 1,249 | 1,239 | 1,243 | +0.4% | 9,200 | 234億6486万 | -0.92% | 11.24 | 1.85 |
| 10/15 | 1,250 | 1,250 | 1,221 | 1,238 | +0.2% | 24,400 | 233億7043万 | -1.39% | 11.2 | 1.84 |
| 10/12 | 1,219 | 1,235 | 1,208 | 1,235 | +0.41% | 26,000 | 233億2322万 | -1.59% | 11.17 | 1.84 |
| 10/11 | 1,241 | 1,243 | 1,223 | 1,230 | -5.57% | 42,800 | 232億2879万 | -2.07% | 11.13 | 1.83 |
| 10/10 | 1,275 | 1,315 | 1,275 | 1,303 | +2.16% | 64,000 | 245億9797万 | +3.54% | 11.78 | 1.94 |
| 10/09 | 1,278 | 1,285 | 1,249 | 1,275 | -1.54% | 33,200 | 240億7863万 | +1.35% | 11.54 | 1.9 |
| 10/05 | 1,278 | 1,298 | 1,278 | 1,295 | -0.58% | 15,200 | 244億5633万 | +2.86% | 11.72 | 1.93 |
| 10/04 | 1,275 | 1,303 | 1,275 | 1,303 | +2.36% | 10,000 | 245億9797万 | +3.21% | 11.78 | 1.94 |
| 10/03 | 1,308 | 1,313 | 1,263 | 1,273 | -1.36% | 19,200 | 240億3141万 | +0.59% | 11.51 | 1.9 |
| 10/02 | 1,313 | 1,313 | 1,288 | 1,290 | -1.71% | 14,000 | 243億6190万 | +1.74% | 11.67 | 1.92 |
| 10/01 | 1,275 | 1,313 | 1,258 | 1,313 | +2.94% | 32,800 | 247億8682万 | +3.27% | 11.88 | 1.96 |
| 09/28 | 1,260 | 1,275 | 1,243 | 1,275 | +1.19% | 35,200 | 240億7863万 | +0.16% | 11.54 | 1.9 |
| 09/27 | 1,268 | 1,280 | 1,255 | 1,260 | +0.2% | 38,400 | 237億9535万 | -1.25% | 11.4 | 1.88 |
| 09/26 | 1,253 | 1,263 | 1,250 | 1,258 | -0.59% | 13,600 | 237億4813万 | -1.76% | 11.38 | 1.87 |
| 09/25 | 1,250 | 1,265 | 1,243 | 1,265 | +1.91% | 22,000 | 238億8977万 | -1.48% | 11.45 | 1.89 |
| 09/21 | 1,238 | 1,255 | 1,236 | 1,241 | +0.3% | 44,400 | 234億4125万 | -3.63% | 11.23 | 1.85 |
| 09/20 | 1,220 | 1,238 | 1,214 | 1,238 | +1.02% | 34,400 | 233億7043万 | -4.29% | 11.2 | 1.84 |
| 09/19 | 1,231 | 1,233 | 1,213 | 1,225 | -0.51% | 27,200 | 231億3437万 | -5.77% | 11.08 | 1.83 |
| 09/18 | 1,225 | 1,231 | 1,213 | 1,231 | -0.1% | 21,600 | 232億5240万 | -5.8% | 11.14 | 1.84 |
| 09/14 | 1,224 | 1,233 | 1,206 | 1,233 | +2.18% | 20,400 | 232億7600万 | -6.2% | 11.15 | 1.84 |
| 09/13 | 1,223 | 1,248 | 1,179 | 1,206 | -2.72% | 40,000 | 227億8027万 | -8.69% | 10.91 | 1.8 |
| 09/12 | 1,214 | 1,240 | 1,186 | 1,240 | +3.12% | 31,600 | 234億1764万 | -6.7% | 11.22 | 1.85 |
| 09/11 | 1,234 | 1,234 | 1,190 | 1,203 | -2.63% | 24,400 | 227億945万 | -10.06% | 10.88 | 1.79 |
| 09/10 | 1,239 | 1,249 | 1,235 | 1,235 | -0.8% | 13,600 | 233億2322万 | -8.18% | 11.17 | 1.84 |
| 09/07 | 1,245 | 1,253 | 1,243 | 1,245 | -1.58% | 9,600 | 235億1207万 | -7.91% | 11.26 | 1.86 |
| 09/06 | 1,249 | 1,265 | 1,233 | 1,265 | +1.3% | 60,000 | 238億8977万 | -6.85% | 11.45 | 1.89 |
| 09/05 | 1,250 | 1,263 | 1,243 | 1,249 | -1.09% | 16,400 | 235億8289万 | -8.38% | 11.3 | 1.86 |
| 09/04 | 1,263 | 1,268 | 1,240 | 1,263 | -0.98% | 49,200 | 238億4256万 | -7.85% | 11.42 | 1.88 |
| 09/03 | 1,285 | 1,293 | 1,270 | 1,275 | -1.35% | 52,400 | 240億7863万 | -7.21% | 11.54 | 1.9 |
| 08/31 | 1,318 | 1,333 | 1,250 | 1,293 | -1.15% | 104,400 | 244億912万 | -6.34% | 11.69 | 1.93 |
| 08/30 | 1,358 | 1,373 | 1,308 | 1,308 | -3.68% | 254,000 | 246億9239万 | -5.6% | 11.83 | 1.95 |
| 08/29 | 1,375 | 1,375 | 1,348 | 1,358 | -1.45% | 34,000 | 256億3665万 | -2.34% | 12.28 | 2.02 |
| 08/28 | 1,375 | 1,380 | 1,363 | 1,378 | +1.1% | 64,400 | 260億1436万 | -1.11% | 12.46 | 2.05 |
| 08/27 | 1,363 | 1,380 | 1,348 | 1,363 | +0.55% | 29,200 | 257億3108万 | -2.26% | 12.33 | 2.03 |
| 08/24 | 1,355 | 1,360 | 1,343 | 1,355 | 0% | 30,400 | 255億8944万 | -2.94% | 12.26 | 2.02 |
| 08/23 | 1,383 | 1,383 | 1,353 | 1,355 | -0.55% | 32,000 | 255億8944万 | -3.28% | 12.26 | 2.02 |
| 08/22 | 1,355 | 1,388 | 1,353 | 1,363 | +0.74% | 19,600 | 257億3108万 | -3.09% | 12.33 | 2.03 |
| 08/21 | 1,360 | 1,360 | 1,340 | 1,353 | -0.55% | 25,600 | 255億4223万 | -4.28% | 12.24 | 2.02 |
| 08/20 | 1,368 | 1,385 | 1,335 | 1,360 | -0.91% | 27,200 | 256億8387万 | -4.23% | 12.31 | 2.03 |
| 08/17 | 1,365 | 1,390 | 1,365 | 1,373 | +0.18% | 19,600 | 259億1993万 | -3.82% | 12.42 | 2.05 |
| 08/16 | 1,390 | 1,395 | 1,360 | 1,370 | -2.32% | 50,000 | 258億7272万 | -4.4% | 12.4 | 2.04 |
| 08/15 | 1,408 | 1,425 | 1,393 | 1,403 | -0.36% | 16,400 | 264億8649万 | -2.54% | 12.69 | 2.09 |
| 08/14 | 1,408 | 1,428 | 1,400 | 1,408 | +1.26% | 40,000 | 265億8091万 | -2.53% | 12.73 | 2.1 |
| 08/13 | 1,390 | 1,403 | 1,373 | 1,390 | -1.24% | 28,000 | 257億8783万 | -3.94% | 12.35 | 2.04 |
| 08/10 | 1,420 | 1,420 | 1,395 | 1,408 | -1.23% | 16,400 | 261億1250万 | -3.13% | 12.51 | 2.06 |
| 08/09 | 1,420 | 1,438 | 1,415 | 1,425 | +0.18% | 14,000 | 264億3717万 | -2.33% | 12.67 | 2.09 |
| 08/08 | 1,420 | 1,448 | 1,413 | 1,423 | +0.18% | 33,200 | 263億9078万 | -2.83% | 12.64 | 2.08 |
| 08/07 | 1,405 | 1,423 | 1,393 | 1,420 | +1.25% | 54,800 | 263億4440万 | -3.27% | 12.62 | 2.08 |
| 08/06 | 1,400 | 1,423 | 1,393 | 1,403 | +0.9% | 25,200 | 260億1974万 | -4.92% | 12.47 | 2.05 |
| 08/03 | 1,395 | 1,403 | 1,380 | 1,390 | -0.36% | 27,200 | 257億8783万 | -6.46% | 12.35 | 2.04 |
| 08/02 | 1,415 | 1,425 | 1,383 | 1,395 | -1.41% | 31,600 | 258億8059万 | -6.69% | 12.4 | 2.04 |
| 08/01 | 1,383 | 1,418 | 1,383 | 1,415 | +2.35% | 34,800 | 262億5164万 | -5.85% | 12.58 | 2.07 |
| 07/31 | 1,415 | 1,415 | 1,375 | 1,383 | -2.64% | 64,400 | 256億4869万 | -8.5% | 12.29 | 2.02 |
| 07/30 | 1,415 | 1,428 | 1,390 | 1,420 | +0.35% | 37,600 | 263億4440万 | -6.52% | 12.62 | 2.08 |
| 07/27 | 1,423 | 1,435 | 1,408 | 1,415 | -0.35% | 36,800 | 262億5164万 | -7.46% | 12.58 | 2.07 |
| 07/26 | 1,418 | 1,443 | 1,418 | 1,420 | -0.87% | 26,400 | 263億4440万 | -7.79% | 12.62 | 2.08 |
| 07/25 | 1,413 | 1,433 | 1,395 | 1,433 | +1.06% | 36,800 | 265億7631万 | -7.58% | 12.73 | 2.1 |
| 07/24 | 1,410 | 1,430 | 1,378 | 1,418 | 0% | 76,800 | 262億9802万 | -9.08% | 12.6 | 2.08 |
| 07/23 | 1,430 | 1,430 | 1,355 | 1,418 | -3.08% | 86,000 | 262億9802万 | -9.77% | 12.6 | 2.08 |
| 07/20 | 1,430 | 1,468 | 1,415 | 1,463 | -1.68% | 185,200 | 271億3288万 | -7.5% | 13 | 2.14 |
| 07/19 | 1,510 | 1,513 | 1,473 | 1,488 | -3.88% | 30,400 | 264億669万 | -6.39% | 12.65 | 2.08 |
| 07/18 | 1,490 | 1,548 | 1,490 | 1,548 | +2.82% | 13,200 | 274億7183万 | -2.86% | 13.16 | 2.17 |
| 07/17 | 1,510 | 1,525 | 1,485 | 1,505 | -2.43% | 47,600 | 267億1736万 | -5.58% | 12.8 | 2.11 |
| 07/13 | 1,548 | 1,548 | 1,523 | 1,543 | +0.82% | 19,600 | 273億8307万 | -3.23% | 13.12 | 2.16 |
| 07/12 | 1,500 | 1,550 | 1,485 | 1,530 | +1.49% | 29,200 | 271億6117万 | -4.2% | 13.01 | 2.14 |
| 07/11 | 1,503 | 1,513 | 1,490 | 1,508 | -1.15% | 74,000 | 267億6174万 | -5.9% | 12.82 | 2.11 |
| 07/10 | 1,528 | 1,558 | 1,515 | 1,525 | +1.33% | 64,000 | 270億7241万 | -5.22% | 12.97 | 2.14 |
| 07/09 | 1,538 | 1,538 | 1,500 | 1,505 | -2.27% | 22,400 | 267億1736万 | -6.93% | 12.8 | 2.11 |
| 07/06 | 1,548 | 1,548 | 1,510 | 1,540 | +0.16% | 14,400 | 273億3869万 | -5.23% | 13.09 | 2.16 |
| 07/05 | 1,538 | 1,550 | 1,470 | 1,538 | -0.97% | 44,800 | 272億9431万 | -5.67% | 13.07 | 2.15 |
| 07/04 | 1,498 | 1,563 | 1,468 | 1,553 | +0.98% | 38,400 | 275億6060万 | -5.05% | 13.2 | 2.17 |
| 07/03 | 1,583 | 1,583 | 1,513 | 1,538 | -3.76% | 28,800 | 272億9431万 | -6.31% | 13.07 | 2.15 |
| 07/02 | 1,553 | 1,603 | 1,508 | 1,598 | -4.34% | 117,200 | 283億5945万 | -2.95% | 13.58 | 2.24 |
| 06/29 | 1,630 | 1,670 | 1,623 | 1,670 | +3.73% | 20,800 | 296億4650万 | +1.21% | 14.2 | 2.34 |
| 06/28 | 1,600 | 1,610 | 1,553 | 1,610 | +0.63% | 10,400 | 285億8136万 | -2.54% | 13.69 | 2.26 |
| 06/27 | 1,625 | 1,625 | 1,600 | 1,600 | 0% | 3,600 | 284億384万 | -3.38% | 13.61 | 2.24 |
| 06/26 | 1,545 | 1,610 | 1,525 | 1,600 | +0.31% | 25,200 | 284億384万 | -3.56% | 13.61 | 2.24 |
| 06/25 | 1,675 | 1,675 | 1,583 | 1,595 | -4.78% | 21,600 | 283億1507万 | -4.03% | 13.56 | 2.23 |
| 06/22 | 1,685 | 1,695 | 1,675 | 1,675 | -0.59% | 2,800 | 297億3527万 | +0.6% | 14.24 | 2.35 |
| 06/21 | 1,658 | 1,708 | 1,658 | 1,685 | +1.2% | 23,600 | 299億1279万 | +1.38% | 14.33 | 2.36 |
| 06/20 | 1,653 | 1,673 | 1,650 | 1,665 | +0.76% | 3,600 | 295億5774万 | +0.42% | 14.16 | 2.33 |
| 06/19 | 1,693 | 1,693 | 1,625 | 1,653 | -3.78% | 47,200 | 293億3584万 | -0.09% | 14.05 | 2.31 |
| 06/18 | 1,683 | 1,725 | 1,683 | 1,718 | +2.38% | 13,200 | 304億8974万 | +3.96% | 14.6 | 2.41 |
| 06/15 | 1,673 | 1,678 | 1,640 | 1,678 | +0.3% | 12,400 | 297億7965万 | +1.79% | 14.26 | 2.35 |
| 06/14 | 1,570 | 1,673 | 1,563 | 1,673 | +6.53% | 33,600 | 296億9088万 | +1.55% | 14.22 | 2.34 |
| 06/13 | 1,578 | 1,585 | 1,563 | 1,570 | -0.32% | 18,800 | 278億7126万 | -4.56% | 13.35 | 2.2 |
| 06/12 | 1,550 | 1,645 | 1,525 | 1,575 | +5% | 32,800 | 279億6003万 | -4.31% | 13.39 | 2.21 |
| 06/11 | 1,600 | 1,635 | 1,500 | 1,500 | -7.12% | 50,400 | 266億2860万 | -8.81% | 12.75 | 2.1 |
| 06/08 | 1,670 | 1,670 | 1,600 | 1,615 | -3.29% | 18,400 | 286億7012万 | -2.06% | 13.73 | 2.26 |
