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 |
|---|
| 2019 | 7/1, 株式分割 1→2 |
| 2018 |
| 12/28 | 2,068 | 2,125 | 2,010 | 2,048 | -3.65% | 120,600 | 134億4060万 | -16.53% | 75.69 | 6.76 |
| 12/27 | 2,200 | 2,200 | 2,070 | 2,125 | +8.42% | 135,000 | 139億4935万 | -14% | 78.55 | 7.02 |
| 12/26 | 1,845 | 1,998 | 1,845 | 1,960 | +9.96% | 157,400 | 128億6622万 | -21.19% | 72.45 | 6.47 |
| 12/25 | 1,798 | 1,890 | 1,775 | 1,783 | -10.54% | 163,200 | 117億104万 | -29.1% | 65.89 | 5.89 |
| 12/21 | 1,988 | 2,033 | 1,885 | 1,993 | -3.16% | 157,800 | 130億7956万 | -21.77% | 73.65 | 6.58 |
| 12/20 | 2,163 | 2,195 | 2,000 | 2,058 | -7.74% | 165,800 | 135億625万 | -20.22% | 76.06 | 6.8 |
| 12/19 | 2,213 | 2,283 | 2,178 | 2,230 | +1.02% | 65,800 | 146億3861万 | -14.56% | 82.43 | 7.37 |
| 12/18 | 2,320 | 2,345 | 2,195 | 2,208 | -8.21% | 111,600 | 144億9091万 | -16.26% | 81.6 | 7.29 |
| 12/17 | 2,458 | 2,490 | 2,405 | 2,405 | -2.83% | 67,800 | 157億8738万 | -10.69% | 88.9 | 7.94 |
| 12/14 | 2,545 | 2,615 | 2,460 | 2,475 | -2.17% | 93,800 | 162億4689万 | -9.61% | 91.49 | 8.18 |
| 12/13 | 2,493 | 2,550 | 2,480 | 2,530 | +1.2% | 74,600 | 166億793万 | -9.09% | 93.52 | 8.36 |
| 12/12 | 2,398 | 2,510 | 2,388 | 2,500 | +4.28% | 88,800 | 164億1100万 | -11.54% | 92.41 | 8.26 |
| 12/11 | 2,450 | 2,525 | 2,390 | 2,398 | -1.54% | 91,200 | 157億3814万 | -16.41% | 88.62 | 7.92 |
| 12/10 | 2,500 | 2,525 | 2,428 | 2,435 | -5.44% | 118,000 | 159億8431万 | -16.55% | 90.01 | 8.04 |
| 12/07 | 2,640 | 2,675 | 2,550 | 2,575 | -0.96% | 52,400 | 169億333万 | -13.09% | 95.18 | 8.51 |
| 12/06 | 2,665 | 2,700 | 2,560 | 2,600 | -4.24% | 74,800 | 170億6744万 | -13.42% | 96.11 | 8.59 |
| 12/05 | 2,650 | 2,750 | 2,640 | 2,715 | -1.27% | 59,200 | 178億2234万 | -10.81% | 100.36 | 8.97 |
| 12/04 | 2,815 | 2,835 | 2,750 | 2,750 | -2.31% | 67,200 | 180億5210万 | -10.48% | 101.65 | 9.08 |
| 12/03 | 2,845 | 2,860 | 2,775 | 2,815 | +1.62% | 81,200 | 184億7878万 | -8.99% | 104.06 | 9.3 |
| 11/30 | 2,830 | 2,830 | 2,750 | 2,770 | -2.29% | 92,000 | 181億8338万 | -11.08% | 102.39 | 9.15 |
| 11/29 | 2,895 | 2,915 | 2,825 | 2,835 | -0.35% | 101,400 | 186億1007万 | -9.94% | 104.8 | 9.37 |
| 11/28 | 2,825 | 2,905 | 2,825 | 2,845 | +0.53% | 103,200 | 186億7571万 | -10.68% | 105.16 | 9.4 |
| 11/27 | 2,865 | 2,910 | 2,755 | 2,830 | -1.74% | 159,200 | 185億7725万 | -12.22% | 104.61 | 9.35 |
| 11/26 | 2,650 | 2,990 | 2,625 | 2,880 | +11.84% | 390,000 | 189億547万 | -11.93% | 106.46 | 9.51 |
| 11/22 | 2,510 | 2,590 | 2,443 | 2,575 | +3.41% | 137,800 | 169億333万 | -22.16% | 95.18 | 8.51 |
| 11/21 | 2,475 | 2,530 | 2,425 | 2,490 | -0.99% | 132,200 | 163億4535万 | -25.78% | 92.04 | 8.23 |
| 11/20 | 2,620 | 2,635 | 2,495 | 2,515 | -5.09% | 124,000 | 165億946万 | -26.25% | 92.97 | 8.31 |
| 11/19 | 2,625 | 2,690 | 2,595 | 2,650 | +1.53% | 137,000 | 173億9566万 | -23.32% | 97.96 | 8.75 |
| 11/16 | 2,800 | 2,845 | 2,550 | 2,610 | -6.28% | 235,600 | 171億3308万 | -25.24% | 96.48 | 8.62 |
| 11/15 | 2,815 | 2,875 | 2,750 | 2,785 | -1.94% | 163,200 | 182億8185万 | -21.04% | 102.95 | 9.2 |
| 11/14 | 2,945 | 2,980 | 2,840 | 2,840 | -1.39% | 223,600 | 186億4289万 | -19.93% | 104.98 | 9.38 |
| 11/13 | 2,860 | 3,095 | 2,860 | 2,880 | -20.22% | 716,800 | 189億547万 | -19.51% | 106.46 | 9.51 |
| 11/12 | 3,570 | 3,625 | 3,510 | 3,610 | +1.69% | 178,800 | 236億9748万 | +0.19% | 133.44 | 11.93 |
| 11/09 | 3,545 | 3,585 | 3,515 | 3,550 | -0.98% | 117,200 | 233億362万 | -1.5% | 131.22 | 11.73 |
| 11/08 | 3,670 | 3,735 | 3,575 | 3,585 | -0.55% | 178,600 | 235億3337万 | -0.91% | 132.52 | 11.84 |
| 11/07 | 3,530 | 3,635 | 3,510 | 3,605 | +1.69% | 147,600 | 236億6466万 | -0.66% | 133.26 | 11.91 |
| 11/06 | 3,660 | 3,700 | 3,520 | 3,545 | -2.88% | 149,200 | 232億7079万 | -2.56% | 131.04 | 11.71 |
| 11/05 | 3,570 | 3,685 | 3,530 | 3,650 | +2.24% | 147,200 | 239億6006万 | +0.08% | 134.92 | 12.06 |
| 11/02 | 3,625 | 3,655 | 3,530 | 3,570 | -0.28% | 137,400 | 234億3490万 | -1.9% | 131.96 | 11.79 |
| 11/01 | 3,575 | 3,665 | 3,525 | 3,580 | -0.97% | 139,200 | 235億55万 | -1.57% | 132.33 | 11.83 |
| 10/31 | 3,515 | 3,615 | 3,485 | 3,615 | +5.86% | 201,400 | 237億3030万 | -0.47% | 133.63 | 11.94 |
| 10/30 | 3,230 | 3,455 | 3,170 | 3,415 | +4.43% | 175,800 | 224億1742万 | -5.72% | 126.23 | 11.28 |
| 10/29 | 3,435 | 3,500 | 3,270 | 3,270 | -3.11% | 188,200 | 214億6558万 | -9.69% | 120.87 | 10.8 |
| 10/26 | 3,720 | 3,735 | 3,295 | 3,375 | -6.38% | 379,400 | 221億5485万 | -6.92% | 124.76 | 11.15 |
| 10/25 | 3,645 | 3,745 | 3,555 | 3,605 | -3.99% | 219,800 | 236億6466万 | -0.39% | 133.26 | 11.91 |
| 10/24 | 3,900 | 3,940 | 3,715 | 3,755 | -1.7% | 186,000 | 246億4932万 | +4.22% | 138.8 | 12.4 |
| 10/23 | 3,960 | 4,045 | 3,740 | 3,820 | -4.02% | 356,600 | 250億7600万 | +6.64% | 141.21 | 12.62 |
| 10/22 | 3,970 | 4,065 | 3,865 | 3,980 | +3.78% | 545,200 | 261億2631万 | +11.99% | 147.12 | 13.15 |
| 10/19 | 3,745 | 3,855 | 3,640 | 3,835 | +2.4% | 260,400 | 251億7447万 | +8.83% | 141.76 | 12.67 |
| 10/18 | 3,875 | 3,975 | 3,745 | 3,745 | -3.1% | 344,600 | 245億8367万 | +6.82% | 138.43 | 12.37 |
| 10/17 | 3,745 | 3,870 | 3,700 | 3,865 | +5.31% | 416,000 | 253億7140万 | +10.65% | 142.87 | 12.77 |
| 10/16 | 3,580 | 3,670 | 3,480 | 3,670 | +4.71% | 301,800 | 240億9134万 | +5.76% | 135.66 | 12.12 |
| 10/15 | 3,585 | 3,625 | 3,505 | 3,505 | -0.57% | 191,000 | 230億822万 | +1.33% | 129.56 | 11.58 |
| 10/12 | 3,300 | 3,570 | 3,295 | 3,525 | +7.14% | 211,600 | 231億3951万 | +1.91% | 130.3 | 11.64 |
| 10/11 | 3,330 | 3,450 | 3,270 | 3,290 | -8.86% | 356,600 | 215億9687万 | -5.02% | 121.61 | 10.87 |
| 10/10 | 3,600 | 3,675 | 3,470 | 3,610 | +3% | 204,600 | 236億9748万 | +3.86% | 133.44 | 11.93 |
| 10/09 | 3,560 | 3,605 | 3,450 | 3,505 | -3.44% | 204,800 | 230億822万 | +0.6% | 129.56 | 11.58 |
| 10/05 | 3,830 | 3,900 | 3,610 | 3,630 | -7.04% | 484,400 | 238億2877万 | +3.77% | 134.18 | 11.99 |
| 10/04 | 4,000 | 4,070 | 3,815 | 3,905 | +1.56% | 632,200 | 256億3398万 | +11.48% | 144.35 | 12.9 |
| 10/03 | 3,825 | 4,005 | 3,775 | 3,845 | +0.13% | 506,000 | 252億4011万 | +9.89% | 142.13 | 12.7 |
| 10/02 | 3,900 | 3,920 | 3,695 | 3,840 | +2.13% | 408,400 | 252億729万 | +9.84% | 141.94 | 12.69 |
| 10/01 | 3,575 | 3,935 | 3,550 | 3,760 | +8.83% | 828,800 | 246億8214万 | +7.8% | 138.99 | 12.42 |
| 09/28 | 3,600 | 3,610 | 3,405 | 3,455 | -1.99% | 184,800 | 226億8000万 | -0.75% | 127.71 | 11.41 |
| 09/27 | 3,475 | 3,570 | 3,390 | 3,525 | +2.32% | 247,600 | 231億3951万 | +1.38% | 130.3 | 11.64 |
| 09/26 | 3,430 | 3,550 | 3,385 | 3,445 | +1.77% | 199,400 | 226億1435万 | -0.61% | 127.34 | 11.38 |
| 09/25 | 3,420 | 3,420 | 3,255 | 3,385 | -0.15% | 200,000 | 222億2049万 | -2.17% | 125.13 | 11.18 |
| 09/21 | 3,430 | 3,520 | 3,390 | 3,390 | 0% | 195,000 | 222億5331万 | -1.97% | 125.31 | 11.2 |
| 09/20 | 3,450 | 3,570 | 3,315 | 3,390 | +5.94% | 475,000 | 222億5331万 | -1.82% | 125.31 | 11.2 |
| 09/19 | 3,270 | 3,270 | 3,160 | 3,200 | +0.31% | 90,400 | 210億608万 | -7.17% | 118.29 | 10.57 |
| 09/18 | 3,230 | 3,275 | 3,145 | 3,190 | -1.24% | 133,800 | 209億4043万 | -7.48% | 117.92 | 10.54 |
| 09/14 | 3,150 | 3,240 | 3,050 | 3,230 | +3.53% | 155,000 | 212億301万 | -5.89% | 119.4 | 10.67 |
| 09/13 | 3,225 | 3,280 | 3,115 | 3,120 | -3.7% | 80,600 | 204億8092万 | -8.64% | 115.33 | 10.31 |
| 09/12 | 3,380 | 3,440 | 3,190 | 3,240 | -4.14% | 112,600 | 212億6865万 | -4.85% | 119.77 | 10.7 |
| 09/11 | 3,460 | 3,495 | 3,315 | 3,380 | -1.02% | 125,400 | 221億8767万 | -0.41% | 124.94 | 11.17 |
| 09/10 | 3,285 | 3,440 | 3,275 | 3,415 | +3.48% | 103,200 | 224億1742万 | +1.28% | 126.23 | 11.28 |
| 09/07 | 3,350 | 3,380 | 3,275 | 3,300 | -2.94% | 134,600 | 216億6252万 | -1.43% | 121.98 | 10.9 |
| 09/06 | 3,455 | 3,480 | 3,330 | 3,400 | -3.13% | 183,800 | 223億1896万 | +2.04% | 125.68 | 11.23 |
| 09/05 | 3,605 | 3,625 | 3,510 | 3,510 | -3.44% | 57,200 | 230億4104万 | +5.95% | 129.75 | 11.59 |
| 09/04 | 3,580 | 3,640 | 3,550 | 3,635 | +1.25% | 117,000 | 238億6159万 | +10.52% | 134.37 | 12.01 |
| 09/03 | 3,810 | 3,860 | 3,535 | 3,590 | -5.77% | 205,200 | 235億6619万 | +10.19% | 132.7 | 11.86 |
| 08/31 | 3,840 | 3,870 | 3,725 | 3,810 | -1.55% | 105,400 | 250億1036万 | +17.85% | 140.84 | 12.59 |
| 08/30 | 3,825 | 3,895 | 3,795 | 3,870 | +3.2% | 171,600 | 254億422万 | +20.75% | 143.05 | 12.78 |
| 08/29 | 3,775 | 3,810 | 3,695 | 3,750 | -1.45% | 100,600 | 246億1650万 | +18% | 138.62 | 12.39 |
| 08/28 | 3,800 | 3,900 | 3,710 | 3,805 | +1.2% | 176,600 | 249億7754万 | +20.45% | 140.65 | 12.57 |
| 08/27 | 3,660 | 3,835 | 3,660 | 3,760 | +3.01% | 233,400 | 246億8214万 | +19.82% | 138.99 | 12.42 |
| 08/24 | 3,550 | 3,725 | 3,525 | 3,650 | +1.67% | 218,200 | 239億6006万 | +17.25% | 134.92 | 12.06 |
| 08/23 | 3,400 | 3,595 | 3,365 | 3,590 | +7.32% | 303,800 | 235億6619万 | +16.29% | 132.7 | 11.86 |
| 08/22 | 3,255 | 3,395 | 3,190 | 3,345 | +2.76% | 141,200 | 219億5791万 | +9.17% | 123.65 | 11.05 |
| 08/21 | 3,475 | 3,530 | 3,210 | 3,255 | -0.76% | 514,000 | 213億6712万 | +6.62% | 120.32 | 10.75 |
| 08/20 | 3,380 | 3,420 | 3,260 | 3,280 | -1.8% | 120,000 | 215億3123万 | +7.79% | 121.24 | 10.84 |
| 08/17 | 3,320 | 3,385 | 3,290 | 3,340 | +1.83% | 133,600 | 219億2509万 | +10.09% | 123.46 | 11.03 |
| 08/16 | 3,155 | 3,385 | 3,110 | 3,280 | +1.86% | 181,800 | 215億3123万 | +8.43% | 121.24 | 10.84 |
| 08/15 | 3,195 | 3,335 | 3,140 | 3,220 | -0.46% | 232,400 | 211億3736万 | +6.66% | 119.03 | 10.64 |
| 08/14 | 3,090 | 3,285 | 3,075 | 3,235 | +15.95% | 705,600 | 212億3583万 | +7.4% | 119.58 | 10.69 |
| 08/13 | 2,775 | 2,820 | 2,670 | 2,790 | -0.53% | 138,600 | 183億1467万 | -7.09% | 103.13 | 9.22 |
| 08/10 | 2,860 | 2,915 | 2,800 | 2,805 | -2.26% | 55,200 | 184億1314万 | -6.66% | 103.69 | 9.27 |
| 08/09 | 2,930 | 2,945 | 2,855 | 2,870 | -3.2% | 65,600 | 188億3982万 | -4.3% | 106.09 | 9.48 |
| 08/08 | 2,820 | 2,970 | 2,820 | 2,965 | +5.14% | 75,800 | 194億6344万 | -1.07% | 109.6 | 9.79 |
| 08/07 | 2,800 | 2,855 | 2,800 | 2,820 | 0% | 20,200 | 185億1160万 | -5.97% | 104.24 | 9.32 |
| 08/06 | 2,900 | 2,900 | 2,770 | 2,820 | -2.76% | 66,400 | 185億1160万 | -6.13% | 104.24 | 9.32 |
