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 |
|---|
| 2018 |
| 12/28 | 785 | 793 | 741 | 750 | -5.3% | 167,400 | 157億1700万 | -17.49% | 11.57 | 2.67 |
| 12/27 | 809 | 850 | 775 | 792 | +4.21% | 181,800 | 165億9715万 | -13.73% | 12.21 | 2.82 |
| 12/26 | 763 | 812 | 747 | 760 | +1.2% | 110,700 | 159億2656万 | -17.75% | 11.72 | 2.71 |
| 12/25 | 733 | 778 | 700 | 751 | -4.09% | 316,300 | 157億3795万 | -19.51% | 11.58 | 2.68 |
| 12/21 | 809 | 828 | 771 | 783 | -8.31% | 178,200 | 164億854万 | -16.88% | 12.07 | 2.79 |
| 12/20 | 814 | 854 | 776 | 854 | +1.18% | 409,300 | 178億9642万 | -10.2% | 13.17 | 3.04 |
| 12/19 | 804 | 872 | 804 | 844 | +3.05% | 129,100 | 176億8686万 | -11.81% | 13.01 | 3.01 |
| 12/18 | 852 | 870 | 818 | 819 | -7.14% | 110,500 | 171億6296万 | -15.13% | 12.63 | 2.92 |
| 12/17 | 878 | 904 | 852 | 882 | -0.11% | 66,600 | 184億8319万 | -9.35% | 13.6 | 3.14 |
| 12/14 | 864 | 898 | 847 | 883 | +2.08% | 101,500 | 185億414万 | -9.99% | 13.62 | 3.15 |
| 12/13 | 878 | 878 | 848 | 865 | -1.93% | 136,400 | 181億2694万 | -12.45% | 13.34 | 3.08 |
| 12/12 | 861 | 895 | 856 | 882 | +0.68% | 106,300 | 184億8319万 | -11.45% | 13.6 | 3.14 |
| 12/11 | 912 | 937 | 867 | 876 | -4.99% | 123,800 | 183億5745万 | -12.75% | 13.51 | 3.12 |
| 12/10 | 956 | 963 | 905 | 922 | -5.05% | 157,300 | 193億2143万 | -8.89% | 14.22 | 3.29 |
| 12/07 | 983 | 994 | 957 | 971 | -0.72% | 69,800 | 203億4827万 | -4.52% | 14.97 | 3.46 |
| 12/06 | 1,001 | 1,019 | 971 | 978 | -3.93% | 120,600 | 204億9496万 | -4.02% | 15.08 | 3.49 |
| 12/05 | 1,011 | 1,043 | 1,006 | 1,018 | -2.21% | 83,500 | 213億3320万 | -0.39% | 15.7 | 3.63 |
| 12/04 | 1,059 | 1,070 | 1,035 | 1,041 | -1.7% | 77,200 | 218億1519万 | +1.96% | 16.05 | 3.71 |
| 12/03 | 1,064 | 1,072 | 1,050 | 1,059 | +0.09% | 60,000 | 221億9240万 | +4.13% | 16.33 | 3.77 |
| 12/01 | 株式分割 1→2 |
| 11/30 | 1,077 | 1,094 | 1,050 | 1,058 | +0.28% | 113,400 | 221億7144万 | +4.55% | 16.31 | 3.77 |
| 11/29 | 1,045 | 1,072 | 1,031 | 1,055 | +4.04% | 163,900 | 221億858万 | +4.56% | 16.27 | 3.76 |
| 11/28 | 977 | 1,028 | 976 | 1,014 | +4.11% | 100,600 | 212億4938万 | +0.5% | 15.64 | 3.61 |
| 11/27 | 954 | 990 | 943 | 974 | +0.98% | 64,800 | 204億1114万 | -3.75% | 15.02 | 3.47 |
| 11/26 | 950 | 968 | 936 | 965 | +3.16% | 89,800 | 202億1206万 | -5.26% | 14.87 | 3.44 |
| 11/22 | 963 | 972 | 934 | 935 | -2.45% | 92,600 | 195億9386万 | -8.78% | 14.42 | 3.33 |
| 11/21 | 925 | 972 | 923 | 959 | +0.52% | 91,000 | 200億8632万 | -7.3% | 14.78 | 3.42 |
| 11/20 | 966 | 1,005 | 948 | 954 | -3.39% | 55,200 | 199億8154万 | -8.49% | 14.7 | 3.4 |
| 11/19 | 956 | 1,021 | 956 | 987 | +1.23% | 88,400 | 206億8357万 | -5.91% | 15.22 | 3.52 |
| 11/16 | 1,009 | 1,019 | 971 | 975 | -2.89% | 77,800 | 204億3210万 | -7.76% | 15.03 | 3.48 |
| 11/15 | 996 | 1,031 | 996 | 1,004 | +0.4% | 51,000 | 210億3982万 | -5.73% | 15.48 | 3.58 |
| 11/14 | 1,046 | 1,053 | 995 | 1,000 | -4.35% | 94,600 | 209億5600万 | -6.45% | 15.42 | 3.56 |
| 11/13 | 1,000 | 1,070 | 1,000 | 1,046 | +1.41% | 158,600 | 219億949万 | -2.92% | 16.12 | 3.73 |
| 11/12 | 1,067 | 1,072 | 1,028 | 1,031 | -3.33% | 121,400 | 216億563万 | -4.89% | 15.9 | 3.68 |
| 11/09 | 1,065 | 1,085 | 1,052 | 1,067 | -0.19% | 83,400 | 223億4957万 | -2.42% | 16.45 | 3.8 |
| 11/08 | 1,095 | 1,096 | 1,064 | 1,069 | -0.09% | 78,800 | 223億9148万 | -3.04% | 16.48 | 3.81 |
| 11/07 | 1,061 | 1,082 | 1,047 | 1,070 | -0.7% | 135,000 | 224億1244万 | -3.91% | 16.49 | 3.81 |
| 11/06 | 1,135 | 1,135 | 1,030 | 1,077 | -0.74% | 374,000 | 225億6961万 | -4.1% | 16.61 | 3.84 |
| 11/05 | 1,050 | 1,090 | 1,038 | 1,085 | +4.73% | 250,000 | 227億3726万 | -4.32% | 16.73 | 3.87 |
| 11/02 | 1,045 | 1,080 | 1,026 | 1,036 | +0.63% | 250,800 | 217億1041万 | -9.36% | 15.98 | 3.69 |
| 11/01 | 1,055 | 1,119 | 1,027 | 1,030 | -1.95% | 258,600 | 215億7420万 | -10.71% | 15.87 | 3.67 |
| 10/31 | 1,104 | 1,104 | 1,040 | 1,050 | +6.71% | 254,200 | 220億380万 | -9.87% | 16.19 | 3.74 |
| 10/30 | 921 | 994 | 921 | 984 | +4.63% | 77,800 | 206億2070万 | -16.26% | 15.17 | 3.51 |
| 10/29 | 961 | 975 | 925 | 941 | 0% | 119,800 | 197億911万 | -20.97% | 14.5 | 3.35 |
| 10/26 | 1,008 | 1,019 | 920 | 941 | -5.24% | 178,800 | 197億911万 | -22.01% | 14.5 | 3.35 |
| 10/25 | 995 | 1,009 | 976 | 993 | -5.11% | 190,800 | 207億9883万 | -18.91% | 15.3 | 3.54 |
| 10/24 | 1,096 | 1,106 | 1,038 | 1,046 | -4.3% | 112,600 | 219億1997万 | -15.58% | 16.13 | 3.73 |
| 10/23 | 1,112 | 1,129 | 1,091 | 1,093 | -3.06% | 66,400 | 229億490万 | -12.7% | 16.85 | 3.9 |
| 10/22 | 1,118 | 1,135 | 1,100 | 1,128 | +0.31% | 42,600 | 236億2789万 | -10.66% | 17.39 | 4.02 |
| 10/19 | 1,130 | 1,139 | 1,110 | 1,124 | -2.94% | 81,600 | 235億5454万 | -11.5% | 17.33 | 4.01 |
| 10/18 | 1,175 | 1,185 | 1,156 | 1,158 | -1.66% | 54,000 | 242億6704万 | -9.46% | 17.86 | 4.13 |
| 10/17 | 1,170 | 1,195 | 1,157 | 1,178 | +4.48% | 59,000 | 246億7569万 | -8.37% | 18.16 | 4.2 |
| 10/16 | 1,149 | 1,173 | 1,119 | 1,127 | -3.39% | 77,200 | 236億1741万 | -12.7% | 17.38 | 4.02 |
| 10/15 | 1,200 | 1,203 | 1,160 | 1,167 | -0.72% | 63,200 | 244億4517万 | -10.13% | 17.99 | 4.16 |
| 10/12 | 1,111 | 1,188 | 1,111 | 1,175 | +4.44% | 116,600 | 246億2330万 | -9.89% | 18.12 | 4.19 |
| 10/11 | 1,087 | 1,153 | 1,078 | 1,125 | -5.18% | 187,000 | 235億7550万 | -14.38% | 17.35 | 4.01 |
| 10/10 | 1,241 | 1,245 | 1,173 | 1,187 | -2.79% | 104,800 | 248億6429万 | -10.45% | 18.3 | 4.23 |
| 10/09 | 1,240 | 1,250 | 1,217 | 1,221 | -3.13% | 94,000 | 255億7679万 | -8.78% | 18.82 | 4.35 |
| 10/05 | 1,282 | 1,293 | 1,251 | 1,260 | -2.85% | 116,600 | 264億456万 | -6.67% | 19.43 | 4.49 |
| 10/04 | 1,321 | 1,329 | 1,280 | 1,297 | -2.48% | 119,400 | 271億7993万 | -4.21% | 20 | 4.62 |
| 10/03 | 1,324 | 1,340 | 1,310 | 1,330 | +0.45% | 65,200 | 278億7148万 | -1.99% | 20.51 | 4.74 |
| 10/02 | 1,353 | 1,366 | 1,323 | 1,324 | -2.18% | 106,400 | 277億4574万 | -2.65% | 20.42 | 4.72 |
| 10/01 | 1,346 | 1,369 | 1,325 | 1,354 | +2.5% | 126,800 | 283億6394万 | -0.7% | 20.87 | 4.82 |
| 09/28 | 1,300 | 1,345 | 1,294 | 1,321 | +3.12% | 102,800 | 276億7239万 | -3.12% | 20.36 | 4.71 |
| 09/27 | 1,314 | 1,329 | 1,281 | 1,281 | -3.07% | 159,000 | 268億3415万 | -6.05% | 19.75 | 4.56 |
| 09/26 | 1,313 | 1,341 | 1,301 | 1,321 | +0.69% | 117,800 | 276億8287万 | -3.29% | 20.37 | 4.71 |
| 09/25 | 1,327 | 1,335 | 1,306 | 1,312 | -2.56% | 114,000 | 274億9427万 | -4.02% | 20.23 | 4.68 |
| 09/21 | 1,358 | 1,371 | 1,336 | 1,347 | -0.55% | 160,200 | 282億1725万 | -1.43% | 20.76 | 4.8 |
| 09/20 | 1,385 | 1,385 | 1,345 | 1,354 | -1.88% | 98,000 | 283億7442万 | -0.88% | 20.88 | 4.83 |
| 09/19 | 1,391 | 1,391 | 1,367 | 1,380 | +1.06% | 74,800 | 289億1928万 | +0.95% | 21.28 | 4.92 |
| 09/18 | 1,384 | 1,433 | 1,363 | 1,366 | -0.36% | 172,800 | 286億1541万 | +0.11% | 21.06 | 4.87 |
| 09/14 | 1,353 | 1,375 | 1,351 | 1,371 | +1.63% | 91,200 | 287億2019万 | +0.62% | 21.13 | 4.89 |
| 09/13 | 1,332 | 1,375 | 1,325 | 1,349 | +1.58% | 93,000 | 282億5916万 | -0.63% | 20.79 | 4.81 |
| 09/12 | 1,331 | 1,347 | 1,302 | 1,328 | -1.15% | 83,600 | 278億1909万 | -2.03% | 20.47 | 4.73 |
| 09/11 | 1,312 | 1,350 | 1,292 | 1,343 | +2.36% | 145,200 | 281億4390万 | -0.59% | 20.71 | 4.79 |
| 09/10 | 1,336 | 1,384 | 1,291 | 1,312 | -1.8% | 142,600 | 274億9427万 | -2.53% | 20.23 | 4.68 |
| 09/07 | 1,276 | 1,338 | 1,268 | 1,336 | +3.81% | 216,600 | 279億9721万 | -0.45% | 20.6 | 4.76 |
| 09/06 | 1,324 | 1,334 | 1,269 | 1,287 | -3.52% | 270,400 | 269億7037万 | -3.74% | 19.85 | 4.59 |
| 09/05 | 1,439 | 1,439 | 1,314 | 1,334 | -6.16% | 254,200 | 279億5530万 | -0.07% | 20.57 | 4.76 |
| 09/04 | 1,395 | 1,439 | 1,361 | 1,422 | +1.57% | 187,400 | 297億8895万 | +6.96% | 21.92 | 5.07 |
| 09/03 | 1,455 | 1,467 | 1,385 | 1,400 | -7.32% | 351,600 | 293億2792万 | +6.02% | 21.58 | 4.99 |
| 08/31 | 1,500 | 1,525 | 1,480 | 1,510 | +0.17% | 191,000 | 316億4356万 | +15.09% | 23.28 | 5.38 |
| 08/30 | 1,400 | 1,540 | 1,389 | 1,508 | +9.48% | 463,000 | 315億9117万 | +15.96% | 23.25 | 5.37 |
| 08/29 | 1,393 | 1,393 | 1,368 | 1,377 | +0.25% | 52,600 | 288億5641万 | +6.91% | 21.23 | 4.91 |
| 08/28 | 1,376 | 1,384 | 1,338 | 1,374 | -0.9% | 131,000 | 287億8306万 | +7.3% | 21.18 | 4.9 |
| 08/27 | 1,410 | 1,429 | 1,368 | 1,386 | -1.21% | 114,800 | 290億4501万 | +8.88% | 21.37 | 4.94 |
| 08/24 | 1,361 | 1,410 | 1,338 | 1,403 | +3.16% | 187,600 | 294億126万 | +11% | 21.63 | 5 |
| 08/23 | 1,370 | 1,385 | 1,354 | 1,360 | +2.26% | 119,000 | 285億16万 | +8.45% | 20.97 | 4.85 |
| 08/22 | 1,340 | 1,345 | 1,309 | 1,330 | -0.82% | 69,400 | 278億7148万 | +6.74% | 20.51 | 4.74 |
| 08/21 | 1,353 | 1,388 | 1,341 | 1,341 | -0.67% | 74,200 | 281億199万 | +8.32% | 20.68 | 4.78 |
| 08/20 | 1,300 | 1,360 | 1,300 | 1,350 | +4.01% | 121,600 | 282億9060万 | +9.76% | 20.82 | 4.81 |
| 08/17 | 1,348 | 1,365 | 1,298 | 1,298 | -3.6% | 77,600 | 272億88万 | +6.39% | 20.02 | 4.63 |
| 08/16 | 1,364 | 1,374 | 1,321 | 1,347 | -1.72% | 174,800 | 282億1725万 | +11.1% | 20.76 | 4.8 |
| 08/15 | 1,304 | 1,371 | 1,291 | 1,370 | +4.26% | 197,200 | 287億972万 | +14.17% | 21.13 | 4.88 |
| 08/14 | 1,325 | 1,335 | 1,277 | 1,314 | +1.51% | 188,000 | 275億3618万 | +10.61% | 20.26 | 4.68 |
| 08/13 | 1,307 | 1,323 | 1,249 | 1,295 | +2.98% | 186,200 | 271億2754万 | +9.7% | 19.96 | 4.61 |
| 08/10 | 1,290 | 1,320 | 1,244 | 1,257 | -2.82% | 168,600 | 263億4169万 | +7.44% | 19.38 | 4.48 |
| 08/09 | 1,251 | 1,314 | 1,232 | 1,294 | +4.69% | 244,600 | 271億658万 | +11.41% | 19.95 | 4.61 |
| 08/08 | 1,227 | 1,243 | 1,203 | 1,236 | +2.83% | 64,800 | 258億9113万 | +7.25% | 19.05 | 4.4 |
| 08/07 | 1,219 | 1,224 | 1,191 | 1,202 | -2.55% | 45,000 | 251億7863万 | +4.93% | 18.53 | 4.28 |
| 08/06 | 1,200 | 1,243 | 1,200 | 1,233 | +2.32% | 52,600 | 258億3874万 | +8.06% | 19.01 | 4.4 |
