株価チャート
2018/07/19～2018/12/11
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 | 12/1, 株式分割 1→2 |
| 2018 |
| 12/11 | 601 | 605 | 587 | 590 | -0.17% | 74,800 | 221億6641万 | -9.23% | 16.83 | 3.76 |
| 12/10 | 619 | 619 | 589 | 591 | -3.98% | 101,000 | 222億398万 | -9.63% | 16.86 | 3.76 |
| 12/07 | 633 | 650 | 610 | 616 | -2.69% | 128,000 | 231億2445万 | -6.6% | 17.56 | 3.92 |
| 12/06 | 654 | 658 | 618 | 633 | -3.95% | 119,800 | 237億6314万 | -4.89% | 18.04 | 4.03 |
| 12/05 | 640 | 675 | 640 | 659 | +1.23% | 134,000 | 247億3996万 | -1.86% | 18.78 | 4.19 |
| 12/04 | 685 | 685 | 648 | 651 | -4.97% | 100,000 | 244億3940万 | -3.06% | 18.55 | 4.14 |
| 12/03 | 694 | 698 | 670 | 685 | -0.58% | 103,800 | 257億1679万 | +2.01% | 19.52 | 4.36 |
| 11/30 | 662 | 695 | 662 | 689 | +3.85% | 116,400 | 258億6707万 | +2.61% | 19.64 | 4.39 |
| 11/29 | 670 | 670 | 642 | 663 | +0.15% | 94,800 | 249億903万 | -1.49% | 18.91 | 4.22 |
| 11/28 | 632 | 662 | 632 | 662 | +5.41% | 91,800 | 248億7146万 | -2.07% | 18.88 | 4.22 |
| 11/27 | 657 | 659 | 628 | 628 | -4.99% | 94,800 | 235億9407万 | -7.51% | 17.91 | 4 |
| 11/26 | 649 | 665 | 642 | 661 | +1.3% | 68,800 | 248億3389万 | -3.36% | 18.85 | 4.21 |
| 11/22 | 641 | 661 | 636 | 653 | +2.43% | 84,800 | 245億1454万 | -5.02% | 18.61 | 4.16 |
| 11/21 | 639 | 648 | 619 | 637 | -0.47% | 146,000 | 239億3220万 | -7.95% | 18.17 | 4.06 |
| 11/20 | 640 | 662 | 631 | 640 | -1.16% | 127,200 | 240億4492万 | -8.31% | 18.26 | 4.08 |
| 11/19 | 639 | 662 | 616 | 648 | +2.21% | 120,200 | 243億2669万 | -7.63% | 18.47 | 4.12 |
| 11/16 | 664 | 678 | 627 | 634 | -2.69% | 227,200 | 238億71万 | -10.27% | 18.07 | 4.04 |
| 11/15 | 605 | 660 | 605 | 651 | +6.81% | 263,600 | 244億5819万 | -8.31% | 18.57 | 4.15 |
| 11/14 | 649 | 664 | 602 | 610 | -6.37% | 287,600 | 228億9902万 | -14.64% | 17.39 | 3.88 |
| 11/13 | 653 | 675 | 627 | 651 | -1.88% | 209,200 | 244億5819万 | -9.71% | 18.57 | 4.15 |
| 11/12 | 668 | 687 | 653 | 664 | -1.63% | 194,000 | 249億2781万 | -8.48% | 18.93 | 4.23 |
| 11/09 | 703 | 703 | 668 | 675 | -3.92% | 122,000 | 253億4109万 | -7.73% | 19.24 | 4.3 |
| 11/08 | 706 | 724 | 687 | 702 | +1.59% | 151,200 | 263億7427万 | -4.62% | 20.02 | 4.47 |
| 11/07 | 687 | 718 | 669 | 691 | +1.32% | 179,200 | 259億6099万 | -6.62% | 19.71 | 4.4 |
| 11/06 | 696 | 724 | 660 | 682 | +0.89% | 224,200 | 256億2286万 | -8.58% | 19.45 | 4.34 |
| 11/05 | 719 | 727 | 671 | 676 | -4.86% | 261,200 | 253億9744万 | -10.11% | 19.28 | 4.31 |
| 11/02 | 775 | 781 | 705 | 711 | -8.03% | 351,800 | 266億9361万 | -6.51% | 20.27 | 4.53 |
| 11/01 | 813 | 822 | 768 | 773 | 0% | 404,400 | 290億2297万 | +0.98% | 22.03 | 4.92 |
| 10/31 | 692 | 800 | 688 | 773 | +14.19% | 511,800 | 290億2297万 | +0.46% | 22.03 | 4.92 |
| 10/30 | 641 | 677 | 631 | 677 | +6.28% | 185,400 | 254億1623万 | -12.48% | 19.3 | 4.31 |
| 10/29 | 684 | 698 | 623 | 637 | -8.29% | 217,400 | 239億1342万 | -18.19% | 18.16 | 4.05 |
| 10/26 | 744 | 751 | 683 | 694 | -5.13% | 190,200 | 260億7371万 | -11.59% | 19.8 | 4.42 |
| 10/25 | 733 | 751 | 711 | 732 | -2.79% | 205,600 | 274億8259万 | -7.17% | 20.87 | 4.66 |
| 10/24 | 734 | 767 | 723 | 753 | +4.15% | 184,800 | 282億7156万 | -4.75% | 21.46 | 4.79 |
| 10/23 | 740 | 750 | 715 | 723 | -3.34% | 164,600 | 271億4446万 | -8.66% | 20.61 | 4.6 |
| 10/22 | 743 | 761 | 730 | 748 | -0.33% | 83,000 | 280億7012万 | -5.74% | 21.31 | 4.76 |
| 10/19 | 755 | 762 | 739 | 750 | -2.85% | 95,200 | 281億6400万 | -5.42% | 21.38 | 4.77 |
| 10/18 | 794 | 795 | 766 | 772 | -1.78% | 125,400 | 289億9014万 | -2.77% | 22.01 | 4.91 |
| 10/17 | 759 | 795 | 745 | 786 | +7.89% | 234,000 | 295億1587万 | -1.01% | 22.41 | 5 |
| 10/16 | 750 | 754 | 712 | 729 | -4.27% | 150,000 | 273億5663万 | -8.02% | 20.77 | 4.64 |
| 10/15 | 742 | 777 | 726 | 761 | +2.63% | 156,200 | 285億7707万 | -3.91% | 21.7 | 4.84 |
| 10/12 | 747 | 767 | 725 | 742 | +0.54% | 171,800 | 278億4480万 | -6.02% | 21.14 | 4.72 |
| 10/11 | 720 | 753 | 700 | 738 | -7.23% | 282,800 | 276億9460万 | -6.17% | 21.03 | 4.7 |
| 10/10 | 759 | 803 | 745 | 795 | +5.65% | 208,000 | 298億5384万 | +1.53% | 22.67 | 5.06 |
| 10/09 | 805 | 809 | 751 | 753 | -6.35% | 224,400 | 282億5788万 | -3.53% | 21.45 | 4.79 |
| 10/05 | 792 | 820 | 786 | 804 | +0.5% | 115,800 | 301億7303万 | +3.41% | 22.91 | 5.12 |
| 10/04 | 807 | 831 | 776 | 800 | +0.44% | 241,400 | 300億2282万 | +3.43% | 22.79 | 5.09 |
| 10/03 | 835 | 836 | 796 | 796 | -5.24% | 259,000 | 298億9139万 | +3.51% | 22.69 | 5.07 |
| 10/02 | 858 | 866 | 823 | 840 | -1.75% | 169,600 | 315億4368万 | +9.95% | 23.95 | 5.35 |
| 10/01 | 874 | 874 | 840 | 855 | -0.18% | 132,800 | 321億696万 | +12.5% | 24.38 | 5.44 |
| 09/28 | 852 | 870 | 837 | 857 | +1.06% | 148,800 | 321億6328万 | +13.75% | 24.42 | 5.45 |
| 09/27 | 875 | 888 | 837 | 848 | -1.91% | 231,800 | 318億2532万 | +13.61% | 24.16 | 5.4 |
| 09/26 | 878 | 894 | 853 | 864 | -0.23% | 265,200 | 324億4492万 | +17.07% | 24.63 | 5.5 |
| 09/25 | 835 | 882 | 826 | 866 | +5.35% | 315,800 | 325億2003万 | +18.63% | 24.69 | 5.51 |
| 09/21 | 821 | 838 | 805 | 822 | +2.37% | 188,800 | 308億6774万 | +13.85% | 23.44 | 5.23 |
| 09/20 | 782 | 823 | 771 | 803 | +3.81% | 216,400 | 301億5425万 | +12.31% | 22.89 | 5.11 |
| 09/19 | 786 | 797 | 743 | 774 | -1.28% | 247,800 | 290億4647万 | +9.1% | 22.05 | 4.92 |
| 09/18 | 787 | 800 | 774 | 784 | +2.02% | 178,200 | 294億2199万 | +11.29% | 22.34 | 4.99 |
| 09/14 | 798 | 802 | 763 | 768 | -2.1% | 245,000 | 288億3993万 | +10.03% | 21.9 | 4.89 |
| 09/13 | 745 | 795 | 745 | 785 | +5.3% | 244,200 | 294億5954万 | +13.04% | 22.37 | 4.99 |
| 09/12 | 758 | 785 | 731 | 745 | -1.84% | 246,600 | 279億7624万 | +7.97% | 21.24 | 4.74 |
| 09/11 | 784 | 788 | 724 | 759 | -2.32% | 295,200 | 285億196万 | +10.64% | 21.64 | 4.83 |
| 09/10 | 748 | 782 | 722 | 777 | +3.6% | 258,000 | 291億7790万 | +14.1% | 22.15 | 4.95 |
| 09/07 | 720 | 767 | 718 | 750 | +6.01% | 455,600 | 281億6400万 | +11.28% | 21.38 | 4.77 |
| 09/06 | 684 | 715 | 677 | 708 | +3.28% | 170,000 | 265億6804万 | +6.23% | 20.17 | 4.5 |
| 09/05 | 693 | 706 | 665 | 685 | +0.22% | 125,000 | 257億2312万 | +3.79% | 19.53 | 4.36 |
| 09/04 | 675 | 694 | 665 | 684 | +2.94% | 239,400 | 256億6679万 | +4.35% | 19.49 | 4.35 |
| 09/03 | 697 | 701 | 659 | 664 | -5.55% | 153,000 | 249億3452万 | +2.15% | 18.93 | 4.23 |
| 08/31 | 685 | 717 | 685 | 703 | +1.3% | 137,800 | 263億9905万 | +8.82% | 20.04 | 4.48 |
| 08/30 | 700 | 703 | 681 | 694 | -0.36% | 77,000 | 260億6108万 | +8.78% | 19.79 | 4.42 |
| 08/29 | 700 | 701 | 690 | 697 | 0% | 111,000 | 261億5496万 | +10.03% | 19.86 | 4.43 |
| 08/28 | 695 | 708 | 683 | 697 | +2.73% | 170,800 | 261億5496万 | +11.08% | 19.86 | 4.43 |
| 08/27 | 730 | 730 | 673 | 678 | -6.48% | 310,600 | 254億6025万 | +9.18% | 19.33 | 4.32 |
| 08/24 | 706 | 743 | 706 | 725 | +4.24% | 222,400 | 272億2520万 | +17.89% | 20.67 | 4.62 |
| 08/23 | 670 | 702 | 669 | 696 | +3.65% | 175,200 | 261億1741万 | +14.77% | 19.83 | 4.43 |
| 08/22 | 660 | 679 | 651 | 671 | +2.05% | 82,200 | 251億9739万 | +12.21% | 19.13 | 4.27 |
| 08/21 | 661 | 667 | 640 | 658 | -1.87% | 94,800 | 246億9044万 | +11.25% | 18.75 | 4.19 |
| 08/20 | 659 | 685 | 648 | 670 | +1.82% | 244,800 | 251億5984万 | +14.33% | 19.1 | 4.27 |
| 08/17 | 650 | 673 | 650 | 658 | +1% | 99,400 | 247億921万 | +13.64% | 18.76 | 4.19 |
| 08/16 | 647 | 659 | 635 | 652 | -1.06% | 168,800 | 244億6512万 | +13.7% | 18.57 | 4.15 |
| 08/15 | 639 | 673 | 635 | 659 | +4.03% | 289,400 | 247億2799万 | +16.34% | 18.77 | 4.19 |
| 08/14 | 652 | 653 | 626 | 633 | -0.63% | 226,400 | 237億7041万 | +13.04% | 18.05 | 4.03 |
| 08/13 | 672 | 679 | 615 | 637 | -5.14% | 285,400 | 239億2062万 | +14.77% | 18.16 | 4.06 |
| 08/10 | 688 | 697 | 601 | 672 | -1.97% | 345,600 | 252億1616万 | +22.54% | 19.14 | 4.28 |
| 08/09 | 653 | 695 | 653 | 685 | +4.9% | 367,400 | 257億2312万 | +26.85% | 19.53 | 4.36 |
| 08/08 | 621 | 675 | 616 | 653 | +5.24% | 568,200 | 245億2145万 | +22.98% | 18.62 | 4.16 |
| 08/07 | 600 | 624 | 587 | 621 | +4.02% | 401,000 | 233億101万 | +18.42% | 17.69 | 3.95 |
| 08/06 | 556 | 606 | 548 | 597 | +7.57% | 519,000 | 223億9976万 | +14.93% | 17.01 | 3.8 |
| 08/03 | 562 | 572 | 546 | 555 | -1.95% | 204,000 | 208億2258万 | +7.67% | 15.81 | 3.53 |
| 08/02 | 555 | 573 | 554 | 566 | +0.98% | 212,600 | 212億3565万 | +10.67% | 16.12 | 3.6 |
| 08/01 | 562 | 568 | 546 | 560 | +0.81% | 86,600 | 210億2912万 | +10.45% | 15.97 | 3.57 |
| 07/31 | 566 | 567 | 545 | 556 | -0.18% | 159,200 | 208億6013万 | +10.22% | 15.84 | 3.54 |
| 07/30 | 530 | 565 | 524 | 557 | +6.92% | 242,400 | 208億9768万 | +11.3% | 15.87 | 3.54 |
| 07/27 | 552 | 555 | 515 | 521 | -4.76% | 375,000 | 195億4581万 | +4.73% | 14.84 | 3.31 |
| 07/26 | 575 | 597 | 543 | 547 | -0.27% | 908,800 | 205億2216万 | +10.4% | 15.58 | 3.48 |
| 07/25 | 567 | 570 | 540 | 548 | -0.72% | 200,800 | 205億7849万 | +11.38% | 15.62 | 3.49 |
| 07/24 | 521 | 555 | 517 | 552 | +5.75% | 243,200 | 207億2870万 | +12.88% | 15.74 | 3.51 |
| 07/23 | 503 | 525 | 498 | 522 | +3.88% | 168,600 | 196億214万 | +7.41% | 14.88 | 3.32 |
| 07/20 | 503 | 508 | 494 | 503 | +0.2% | 53,200 | 188億6988万 | +3.82% | 14.33 | 3.2 |
| 07/19 | 512 | 512 | 500 | 502 | -1.08% | 51,800 | 188億3232万 | +3.83% | 14.3 | 3.19 |
