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 |
|---|
| 2024 | 7/1, 株式分割 1→5 |
| 2018 |
| 12/28 | 508 | 510 | 500 | 501 | -2.6% | 38,000 | 250億5000万 | -20.6% | 18.85 | 2.62 |
| 12/27 | 525 | 525 | 508 | 514 | +3.25% | 49,500 | 257億2000万 | -19.5% | 19.35 | 2.69 |
| 12/26 | 510 | 516 | 496 | 498 | +2.81% | 57,500 | 249億1000万 | -23% | 18.74 | 2.61 |
| 12/25 | 490 | 493 | 476 | 485 | -2.1% | 220,000 | 242億3000万 | -26.24% | 18.23 | 2.54 |
| 12/21 | 510 | 513 | 477 | 495 | -3.92% | 114,000 | 247億5000万 | -25.79% | 18.62 | 2.59 |
| 12/20 | 547 | 554 | 509 | 515 | -8.65% | 123,000 | 257億6000万 | -24.12% | 19.38 | 2.7 |
| 12/19 | 577 | 583 | 564 | 564 | -2.12% | 68,000 | 282億 | -18.26% | 21.22 | 2.95 |
| 12/18 | 582 | 596 | 569 | 576 | -4.29% | 71,500 | 288億1000万 | -17.57% | 21.68 | 3.01 |
| 12/17 | 622 | 622 | 601 | 602 | -4.75% | 47,000 | 301億 | -15.09% | 22.65 | 3.15 |
| 12/14 | 639 | 642 | 632 | 632 | -3.22% | 42,000 | 316億 | -12.1% | 23.78 | 3.31 |
| 12/13 | 655 | 662 | 642 | 653 | +1.87% | 44,000 | 326億5000万 | -10.3% | 24.57 | 3.42 |
| 12/12 | 632 | 660 | 631 | 641 | -0.77% | 76,000 | 320億5000万 | -12.67% | 24.12 | 3.35 |
| 12/11 | 646 | 664 | 642 | 646 | +0.62% | 35,500 | 323億 | -12.82% | 24.3 | 3.38 |
| 12/10 | 660 | 671 | 641 | 642 | -4.89% | 78,500 | 321億 | -14.29% | 24.15 | 3.36 |
| 12/07 | 682 | 699 | 667 | 675 | -0.88% | 76,500 | 337億5000万 | -10.83% | 25.39 | 3.53 |
| 12/06 | 712 | 713 | 662 | 681 | -4.22% | 155,500 | 340億5000万 | -10.63% | 25.62 | 3.56 |
| 12/05 | 710 | 722 | 702 | 711 | -0.84% | 72,500 | 355億5000万 | -7.42% | 26.75 | 3.72 |
| 12/04 | 726 | 750 | 717 | 717 | -1.24% | 118,000 | 358億5000万 | -7% | 26.97 | 3.75 |
| 12/03 | 716 | 729 | 706 | 726 | +3.42% | 109,000 | 363億 | -6.2% | 27.31 | 3.8 |
| 11/30 | 739 | 739 | 693 | 702 | -5.9% | 257,500 | 351億 | -9.54% | 26.41 | 3.67 |
| 11/29 | 744 | 776 | 736 | 746 | +2.19% | 231,500 | 373億 | -4.48% | 28.07 | 3.9 |
| 11/28 | 704 | 750 | 703 | 730 | +4.14% | 136,500 | 365億 | -7.01% | 27.46 | 3.82 |
| 11/27 | 707 | 717 | 700 | 701 | -0.28% | 93,500 | 350億5000万 | -11.6% | 26.37 | 3.67 |
| 11/26 | 699 | 706 | 684 | 703 | -0.71% | 63,500 | 351億5000万 | -12.56% | 26.45 | 3.68 |
| 11/22 | 708 | 735 | 704 | 708 | +0.71% | 86,500 | 354億 | -13.13% | 26.64 | 3.7 |
| 11/21 | 702 | 714 | 687 | 703 | -1.82% | 82,000 | 351億5000万 | -14.89% | 26.45 | 3.68 |
| 11/20 | 727 | 736 | 703 | 716 | -4.02% | 102,500 | 358億 | -14.46% | 26.94 | 3.75 |
| 11/19 | 742 | 763 | 725 | 746 | -1.32% | 86,500 | 373億 | -11.92% | 28.07 | 3.9 |
| 11/16 | 783 | 794 | 756 | 756 | -3.45% | 91,500 | 378億 | -11.89% | 28.44 | 3.95 |
| 11/15 | 783 | 798 | 780 | 783 | 0% | 68,500 | 391億5000万 | -9.79% | 29.46 | 4.1 |
| 11/14 | 810 | 810 | 782 | 783 | -2.97% | 71,000 | 391億5000万 | -10.62% | 29.46 | 4.1 |
| 11/13 | 800 | 817 | 784 | 807 | -2.42% | 83,000 | 403億5000万 | -8.81% | 30.36 | 4.22 |
| 11/12 | 850 | 857 | 820 | 827 | -1.55% | 59,500 | 413億5000万 | -7.7% | 31.11 | 4.33 |
| 11/09 | 840 | 844 | 820 | 840 | -0.71% | 37,000 | 420億 | -8% | 31.6 | 4.39 |
| 11/08 | 835 | 847 | 831 | 846 | +2.79% | 72,000 | 423億 | -9.52% | 31.83 | 4.43 |
| 11/07 | 815 | 843 | 815 | 823 | +1.48% | 43,500 | 411億5000万 | -13.91% | 30.96 | 4.31 |
| 11/06 | 847 | 859 | 810 | 811 | -4.48% | 80,000 | 405億5000万 | -16.99% | 30.51 | 4.24 |
| 11/05 | 840 | 878 | 840 | 849 | +1.19% | 97,500 | 424億5000万 | -14.84% | 31.94 | 4.44 |
| 11/02 | 817 | 843 | 799 | 839 | +4.22% | 96,000 | 419億5000万 | -17.26% | 31.56 | 4.39 |
| 11/01 | 808 | 816 | 799 | 805 | -2.07% | 76,500 | 402億5000万 | -22.15% | 30.29 | 4.21 |
| 10/31 | 813 | 825 | 800 | 822 | +3.79% | 156,000 | 411億 | -22.09% | 30.93 | 4.3 |
| 10/30 | 760 | 796 | 756 | 792 | +1.8% | 119,000 | 396億 | -26.12% | 29.8 | 4.14 |
| 10/29 | 796 | 815 | 777 | 778 | -1.77% | 136,500 | 389億 | -28.56% | 29.27 | 4.07 |
| 10/26 | 848 | 858 | 784 | 792 | -3.06% | 121,000 | 396億 | -28.46% | 29.8 | 4.14 |
| 10/25 | 838 | 840 | 803 | 817 | -4.78% | 140,500 | 408億5000万 | -27.38% | 30.74 | 4.27 |
| 10/24 | 920 | 925 | 858 | 858 | -7.24% | 221,500 | 429億 | -24.74% | 32.28 | 4.49 |
| 10/23 | 964 | 964 | 916 | 925 | -4.84% | 133,500 | 462億5000万 | -19.91% | 34.8 | 4.84 |
| 10/22 | 979 | 979 | 964 | 972 | +0.73% | 45,500 | 486億 | -16.64% | 36.57 | 5.08 |
| 10/19 | 980 | 980 | 955 | 965 | -2.33% | 80,500 | 482億5000万 | -18.01% | 36.31 | 5.05 |
| 10/18 | 998 | 999 | 984 | 988 | +0.41% | 72,500 | 494億 | -16.9% | 37.17 | 5.17 |
| 10/17 | 997 | 1,004 | 984 | 984 | +0.82% | 88,500 | 492億 | -18% | 37.02 | 5.15 |
| 10/16 | 1,018 | 1,032 | 966 | 976 | -4.5% | 185,500 | 488億 | -19.41% | 36.72 | 5.11 |
| 10/15 | 1,110 | 1,112 | 1,022 | 1,022 | +2.61% | 595,000 | 511億 | -16.23% | 38.45 | 5.35 |
| 10/12 | 962 | 1,010 | 910 | 996 | +2.57% | 351,000 | 498億 | -19.09% | 37.47 | 5.21 |
| 10/11 | 966 | 993 | 966 | 971 | -4.24% | 226,000 | 485億5000万 | -22.07% | 36.53 | 5.08 |
| 10/10 | 1,056 | 1,100 | 982 | 1,014 | -5.76% | 342,000 | 507億 | -19.65% | 38.15 | 5.3 |
| 10/09 | 1,224 | 1,234 | 1,064 | 1,076 | -14.6% | 544,500 | 538億 | -15.81% | 40.48 | 5.63 |
| 10/05 | 1,216 | 1,334 | 1,210 | 1,260 | -9.74% | 708,500 | 630億 | -2.4% | 47.4 | 6.59 |
| 10/04 | 1,380 | 1,426 | 1,360 | 1,396 | +2.2% | 248,500 | 698億 | +7.72% | 52.52 | 7.3 |
| 10/03 | 1,336 | 1,380 | 1,332 | 1,366 | +1.64% | 104,500 | 683億 | +5.4% | 51.39 | 7.15 |
| 10/02 | 1,340 | 1,356 | 1,322 | 1,344 | +1.82% | 98,000 | 672億 | +3.78% | 50.56 | 7.03 |
| 10/01 | 1,278 | 1,320 | 1,268 | 1,320 | +2.96% | 55,500 | 660億 | +2.17% | 49.66 | 6.91 |
| 09/28 | 1,326 | 1,338 | 1,270 | 1,282 | -2.88% | 100,500 | 641億 | -0.47% | 48.23 | 6.71 |
| 09/27 | 1,378 | 1,400 | 1,308 | 1,320 | -1.49% | 174,000 | 660億 | +2.8% | 49.66 | 6.91 |
| 09/26 | 1,244 | 1,372 | 1,244 | 1,340 | +7.72% | 288,500 | 670億 | +4.77% | 50.41 | 7.01 |
| 09/25 | 1,222 | 1,244 | 1,218 | 1,244 | +1.8% | 64,500 | 622億 | -2.58% | 46.8 | 6.51 |
| 09/21 | 1,240 | 1,256 | 1,220 | 1,222 | -1.13% | 83,000 | 611億 | -4.53% | 45.97 | 6.39 |
| 09/20 | 1,220 | 1,250 | 1,212 | 1,236 | +1.31% | 72,000 | 618億 | -3.74% | 46.5 | 6.47 |
| 09/19 | 1,216 | 1,228 | 1,210 | 1,220 | +0.99% | 55,000 | 610億 | -5.28% | 45.9 | 6.38 |
| 09/18 | 1,216 | 1,240 | 1,204 | 1,208 | -0.66% | 73,000 | 604億 | -6.5% | 45.45 | 6.32 |
| 09/14 | 1,220 | 1,228 | 1,208 | 1,216 | -0.16% | 80,000 | 608億 | -6.1% | 45.75 | 6.36 |
| 09/13 | 1,230 | 1,256 | 1,212 | 1,218 | -0.98% | 114,000 | 609億 | -6.67% | 45.82 | 6.37 |
| 09/12 | 1,264 | 1,264 | 1,218 | 1,230 | -2.69% | 61,000 | 615億 | -6.68% | 46.27 | 6.43 |
| 09/11 | 1,288 | 1,288 | 1,250 | 1,264 | -1.25% | 52,000 | 632億 | -4.96% | 47.55 | 6.61 |
| 09/10 | 1,270 | 1,280 | 1,250 | 1,280 | +2.4% | 50,000 | 640億 | -4.41% | 48.16 | 6.7 |
| 09/07 | 1,214 | 1,260 | 1,208 | 1,250 | +2.8% | 120,000 | 625億 | -7.27% | 47.03 | 6.54 |
| 09/06 | 1,306 | 1,306 | 1,216 | 1,216 | -5.59% | 204,000 | 608億 | -10.59% | 45.75 | 6.36 |
| 09/05 | 1,380 | 1,380 | 1,284 | 1,288 | -5.57% | 140,500 | 644億 | -6.4% | 48.46 | 6.74 |
| 09/04 | 1,390 | 1,392 | 1,356 | 1,364 | -1.16% | 48,500 | 682億 | -1.94% | 51.32 | 7.14 |
| 09/03 | 1,410 | 1,414 | 1,362 | 1,380 | -1.29% | 39,000 | 690億 | -1.71% | 51.92 | 7.22 |
| 08/31 | 1,408 | 1,430 | 1,396 | 1,398 | -0.71% | 88,500 | 699億 | -1.27% | 52.6 | 7.31 |
| 08/30 | 1,414 | 1,458 | 1,402 | 1,408 | +1% | 150,500 | 704億 | -1.47% | 52.97 | 7.37 |
| 08/29 | 1,390 | 1,418 | 1,378 | 1,394 | +0.29% | 108,500 | 697億 | -3.4% | 52.44 | 7.29 |
| 08/28 | 1,390 | 1,438 | 1,366 | 1,390 | +2.96% | 281,000 | 695億 | -4.66% | 52.29 | 7.27 |
| 08/27 | 1,238 | 1,354 | 1,238 | 1,350 | +7.31% | 228,000 | 675億 | -8.35% | 50.79 | 7.06 |
| 08/24 | 1,244 | 1,262 | 1,218 | 1,258 | +3.28% | 98,500 | 629億 | -15.34% | 47.33 | 6.58 |
| 08/23 | 1,212 | 1,246 | 1,204 | 1,218 | +2.18% | 86,500 | 609億 | -18.64% | 45.82 | 6.37 |
| 08/22 | 1,208 | 1,240 | 1,190 | 1,192 | +0.34% | 195,000 | 596億 | -21.06% | 44.85 | 6.24 |
| 08/21 | 1,278 | 1,280 | 1,176 | 1,188 | -7.33% | 287,000 | 594億 | -22% | 44.69 | 6.21 |
| 08/20 | 1,322 | 1,334 | 1,282 | 1,282 | -3.9% | 61,500 | 641億 | -16.54% | 48.23 | 6.71 |
| 08/17 | 1,322 | 1,398 | 1,322 | 1,334 | +1.52% | 73,500 | 667億 | -13.77% | 50.19 | 6.98 |
| 08/16 | 1,300 | 1,320 | 1,268 | 1,314 | -1.2% | 96,000 | 657億 | -15.55% | 49.44 | 6.87 |
| 08/15 | 1,340 | 1,360 | 1,322 | 1,330 | +0.76% | 44,500 | 665億 | -15.18% | 50.04 | 6.96 |
| 08/14 | 1,312 | 1,396 | 1,304 | 1,320 | +2.17% | 170,000 | 660億 | -16.51% | 49.66 | 6.91 |
| 08/13 | 1,450 | 1,450 | 1,290 | 1,292 | -12.11% | 377,000 | 646億 | -18.95% | 48.61 | 6.76 |
| 08/10 | 1,530 | 1,532 | 1,462 | 1,470 | -4.05% | 141,000 | 735億 | -8.3% | 55.3 | 7.69 |
| 08/09 | 1,532 | 1,552 | 1,510 | 1,532 | 0% | 46,000 | 766億 | -4.49% | 57.64 | 8.01 |
| 08/08 | 1,496 | 1,576 | 1,494 | 1,532 | +2.82% | 128,500 | 766億 | -4.55% | 57.64 | 8.01 |
| 08/07 | 1,508 | 1,542 | 1,482 | 1,490 | -1.59% | 50,500 | 745億 | -7.34% | 56.06 | 7.79 |
| 08/06 | 1,524 | 1,552 | 1,500 | 1,514 | -2.57% | 94,500 | 757億 | -6.08% | 56.96 | 7.92 |
