株価チャート
2018/04/03~2018/08/24
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 |
---|
2020 | 8/5, 株式分割 1→2 |
2018 |
08/24 | 1,603 | 1,618 | 1,540 | 1,605 | 0% | 73,600 | 214億2996万 | -3.25% | 68.25 | 11.37 |
08/23 | 1,640 | 1,668 | 1,588 | 1,605 | -0.31% | 227,800 | 214億2996万 | -3.55% | 68.25 | 11.37 |
08/22 | 1,563 | 1,628 | 1,558 | 1,610 | +3.04% | 59,000 | 214億9672万 | -3.19% | 68.47 | 11.41 |
08/21 | 1,500 | 1,570 | 1,490 | 1,563 | +2.8% | 84,800 | 208億6250万 | -5.99% | 66.45 | 11.07 |
08/20 | 1,640 | 1,645 | 1,505 | 1,520 | -9.25% | 162,200 | 202億9504万 | -8.21% | 64.64 | 10.77 |
08/17 | 1,705 | 1,723 | 1,643 | 1,675 | -1.03% | 93,800 | 223億6460万 | +1.21% | 71.23 | 11.87 |
08/16 | 1,725 | 1,735 | 1,685 | 1,693 | -1.88% | 46,200 | 225億9826万 | +3.2% | 71.97 | 11.99 |
08/15 | 1,775 | 1,818 | 1,700 | 1,725 | -2.4% | 100,000 | 230億3220万 | +6.28% | 73.36 | 12.22 |
08/14 | 1,643 | 1,770 | 1,615 | 1,768 | +9.44% | 161,600 | 235億9966万 | +10.26% | 75.16 | 12.52 |
08/13 | 1,640 | 1,693 | 1,585 | 1,615 | -3.58% | 61,400 | 215億6348万 | +1.96% | 68.68 | 11.44 |
08/10 | 1,633 | 1,705 | 1,620 | 1,675 | +4.2% | 93,400 | 223億6460万 | +6.89% | 71.23 | 11.87 |
08/09 | 1,645 | 1,680 | 1,608 | 1,608 | -3.31% | 100,000 | 214億6334万 | +3.98% | 68.36 | 11.39 |
08/08 | 1,598 | 1,675 | 1,563 | 1,663 | +4.07% | 108,200 | 221億9770万 | +8.66% | 70.7 | 11.78 |
08/07 | 1,615 | 1,635 | 1,563 | 1,598 | -1.08% | 50,600 | 213億2982万 | +5.58% | 67.93 | 11.32 |
08/06 | 1,600 | 1,655 | 1,578 | 1,615 | +0.47% | 66,800 | 215億6348万 | +7.67% | 68.68 | 11.44 |
08/03 | 1,625 | 1,658 | 1,550 | 1,608 | -3.16% | 76,800 | 214億6334万 | +7.96% | 68.36 | 11.39 |
08/02 | 1,673 | 1,718 | 1,648 | 1,660 | +0.61% | 60,000 | 221億6432万 | +12.54% | 70.59 | 11.76 |
08/01 | 1,600 | 1,673 | 1,593 | 1,650 | +2.64% | 60,000 | 220億3080万 | +12.86% | 70.17 | 11.69 |
07/31 | 1,625 | 1,648 | 1,603 | 1,608 | -2.28% | 76,200 | 214億6334万 | +10.86% | 68.36 | 11.39 |
07/30 | 1,685 | 1,715 | 1,623 | 1,645 | -3.94% | 110,400 | 219億6404万 | +14.16% | 69.95 | 11.65 |
07/27 | 1,718 | 1,745 | 1,685 | 1,713 | -3.79% | 173,000 | 228億6530万 | +19.5% | 72.82 | 12.13 |
07/26 | 1,748 | 1,818 | 1,728 | 1,780 | -0.84% | 143,200 | 237億6656万 | +25.35% | 75.69 | 12.61 |
07/25 | 1,700 | 1,830 | 1,670 | 1,795 | +5.9% | 210,800 | 239億6684万 | +28.03% | 76.33 | 12.72 |
07/24 | 1,743 | 1,743 | 1,665 | 1,695 | -5.57% | 177,600 | 226億3164万 | +22.74% | 72.08 | 12.01 |
07/23 | 1,715 | 1,800 | 1,615 | 1,795 | +4.66% | 229,600 | 239億6684万 | +31.31% | 76.33 | 12.72 |
07/20 | 1,623 | 1,775 | 1,595 | 1,715 | +7.52% | 253,400 | 228億9868万 | +27.13% | 72.93 | 12.15 |
07/19 | 1,640 | 1,685 | 1,590 | 1,595 | +1.59% | 215,200 | 212億9644万 | +19.48% | 67.83 | 11.3 |
07/18 | 1,432 | 1,570 | 1,401 | 1,570 | +9.64% | 198,200 | 209億6264万 | +18.49% | 66.76 | 11.12 |
07/17 | 1,451 | 1,468 | 1,394 | 1,432 | -3.54% | 145,200 | 191億2006万 | +8.81% | 60.9 | 10.14 |
07/13 | 1,500 | 1,518 | 1,431 | 1,485 | +14.24% | 351,600 | 198億2104万 | +12.98% | 63.13 | 10.52 |
07/12 | 1,275 | 1,300 | 1,223 | 1,300 | +2.85% | 55,000 | 173億5092万 | -0.95% | 55.26 | 9.21 |
07/11 | 1,233 | 1,265 | 1,196 | 1,264 | +2.47% | 46,400 | 168億7025万 | -3.92% | 53.73 | 8.95 |
07/10 | 1,296 | 1,302 | 1,225 | 1,233 | -3.48% | 92,800 | 164億6301万 | -6.45% | 52.43 | 8.73 |
07/09 | 1,216 | 1,282 | 1,202 | 1,278 | +7.26% | 100,800 | 170億5718万 | -3.66% | 54.33 | 9.05 |
07/06 | 1,167 | 1,225 | 1,166 | 1,191 | +3.07% | 70,000 | 159億223万 | -10.38% | 50.65 | 8.44 |
07/05 | 1,198 | 1,210 | 1,113 | 1,156 | -4.54% | 67,000 | 154億2823万 | -13.77% | 49.14 | 8.19 |
07/04 | 1,218 | 1,230 | 1,198 | 1,211 | -2.5% | 60,400 | 161億6259万 | -10.33% | 51.48 | 8.58 |
07/03 | 1,270 | 1,293 | 1,215 | 1,242 | -2.24% | 51,400 | 165億7650万 | -8.44% | 52.8 | 8.79 |
07/02 | 1,369 | 1,369 | 1,270 | 1,270 | -4.65% | 56,600 | 169億5704万 | -6.55% | 54.01 | 9 |
06/29 | 1,286 | 1,344 | 1,286 | 1,332 | +4.47% | 52,400 | 177億8486万 | -2.2% | 56.64 | 9.44 |
06/28 | 1,326 | 1,326 | 1,271 | 1,275 | -3.99% | 61,400 | 170億2380万 | -6.52% | 54.22 | 9.03 |
06/27 | 1,327 | 1,350 | 1,318 | 1,328 | -0.67% | 21,200 | 177億3145万 | -2.64% | 56.47 | 9.41 |
06/26 | 1,361 | 1,402 | 1,314 | 1,337 | -3.5% | 78,400 | 178億5162万 | -1.84% | 56.86 | 9.47 |
06/25 | 1,459 | 1,485 | 1,381 | 1,386 | -3.75% | 81,400 | 184億9919万 | +2.1% | 58.92 | 9.81 |
06/22 | 1,407 | 1,442 | 1,386 | 1,440 | +2.75% | 105,400 | 192億2020万 | +6.47% | 61.22 | 10.2 |
06/21 | 1,347 | 1,413 | 1,333 | 1,401 | +5.1% | 106,400 | 187億615万 | +4.47% | 59.58 | 9.92 |
06/20 | 1,267 | 1,336 | 1,226 | 1,333 | +4.47% | 98,600 | 177億9821万 | 0% | 56.69 | 9.44 |
06/19 | 1,322 | 1,328 | 1,256 | 1,276 | -4.06% | 72,400 | 170億3715万 | -3.77% | 54.26 | 9.04 |
06/18 | 1,343 | 1,354 | 1,278 | 1,330 | -1.19% | 124,000 | 177億5816万 | +0.61% | 56.56 | 9.42 |
06/15 | 1,372 | 1,380 | 1,336 | 1,346 | -1.9% | 80,000 | 179億7179万 | +2.36% | 57.24 | 9.53 |
06/14 | 1,321 | 1,417 | 1,320 | 1,372 | +2.62% | 136,800 | 183億1894万 | +5.13% | 58.34 | 9.72 |
06/13 | 1,361 | 1,370 | 1,311 | 1,337 | -1.69% | 89,200 | 178億5162万 | +3.32% | 56.86 | 9.47 |
06/12 | 1,387 | 1,388 | 1,332 | 1,360 | -0.15% | 78,600 | 181億5872万 | +5.75% | 57.83 | 9.63 |
06/11 | 1,443 | 1,443 | 1,297 | 1,362 | -5.81% | 239,400 | 181億8542万 | +6.41% | 57.92 | 9.65 |
06/08 | 1,407 | 1,462 | 1,388 | 1,446 | +4.67% | 91,800 | 193億699万 | +13.68% | 61.49 | 10.24 |
06/07 | 1,339 | 1,390 | 1,331 | 1,382 | +3.06% | 69,600 | 184億4578万 | +9.73% | 58.75 | 9.79 |
06/06 | 1,450 | 1,450 | 1,337 | 1,341 | -5.43% | 103,800 | 178億9835万 | +7.41% | 57.01 | 9.5 |
06/05 | 1,363 | 1,466 | 1,363 | 1,418 | +4.04% | 136,000 | 189億2646万 | +14.41% | 60.28 | 10.04 |
06/04 | 1,481 | 1,481 | 1,353 | 1,363 | -6.39% | 149,800 | 181億9210万 | +11.22% | 57.94 | 9.65 |
06/01 | 1,423 | 1,488 | 1,417 | 1,456 | +2.9% | 131,800 | 194億3383万 | +19.99% | 61.9 | 10.31 |
05/31 | 1,388 | 1,460 | 1,388 | 1,415 | +3.47% | 133,800 | 188億8640万 | +18.27% | 60.15 | 10.02 |
05/30 | 1,298 | 1,380 | 1,270 | 1,367 | +4.11% | 97,000 | 182億5218万 | +15.85% | 58.13 | 9.68 |
05/29 | 1,378 | 1,405 | 1,305 | 1,313 | -2.38% | 139,000 | 175億3117万 | +12.8% | 55.84 | 9.3 |
05/28 | 1,352 | 1,368 | 1,300 | 1,345 | -1.79% | 88,200 | 179億5844万 | +16.85% | 57.2 | 9.53 |
05/25 | 1,285 | 1,371 | 1,269 | 1,370 | +6.33% | 154,200 | 182億8556万 | +20.66% | 58.24 | 9.7 |
05/24 | 1,288 | 1,300 | 1,268 | 1,288 | +1.58% | 75,800 | 171億9737万 | +15.41% | 54.77 | 9.12 |
05/23 | 1,221 | 1,275 | 1,205 | 1,268 | +3.64% | 71,600 | 169億3033万 | +15.17% | 53.92 | 8.98 |
05/22 | 1,242 | 1,290 | 1,224 | 1,224 | -1.45% | 125,600 | 163億3617万 | +12.25% | 52.03 | 8.67 |
05/21 | 1,209 | 1,249 | 1,203 | 1,242 | +4.68% | 85,800 | 165億7650万 | +15.06% | 52.8 | 8.79 |
05/18 | 1,182 | 1,214 | 1,175 | 1,186 | +0.17% | 34,200 | 158億3547万 | +11.15% | 50.43 | 8.4 |
05/17 | 1,183 | 1,188 | 1,169 | 1,184 | +1.59% | 30,600 | 158億876万 | +11.91% | 50.35 | 8.39 |
05/16 | 1,183 | 1,184 | 1,150 | 1,166 | -0.89% | 44,800 | 155億6175万 | +11.11% | 49.56 | 8.26 |
05/15 | 1,142 | 1,190 | 1,128 | 1,176 | +3.02% | 74,000 | 157億195万 | +13.08% | 50.01 | 8.33 |
05/14 | 1,116 | 1,148 | 1,112 | 1,142 | +2.38% | 33,400 | 152億4130万 | +10.83% | 48.54 | 8.09 |
05/11 | 1,073 | 1,129 | 1,070 | 1,115 | +3.29% | 62,000 | 148億8748万 | +8.99% | 47.42 | 7.9 |
05/10 | 1,121 | 1,122 | 1,066 | 1,080 | -5.31% | 126,200 | 144億1348万 | +6.25% | 45.91 | 7.65 |
05/09 | 1,253 | 1,253 | 1,132 | 1,140 | -6.9% | 166,400 | 152億2128万 | +12.65% | 48.48 | 8.08 |
05/08 | 1,161 | 1,245 | 1,157 | 1,225 | +6.25% | 142,400 | 163億4952万 | +21.84% | 52.07 | 8.67 |
05/07 | 1,142 | 1,159 | 1,139 | 1,153 | +1.86% | 81,000 | 153億8818万 | +15.83% | 49.01 | 8.16 |
05/02 | 1,104 | 1,139 | 1,092 | 1,132 | +2.58% | 93,000 | 151億778万 | +14.52% | 48.12 | 8.02 |
05/01 | 1,131 | 1,135 | 1,092 | 1,103 | -0.72% | 75,600 | 147億2725万 | +12.55% | 46.91 | 7.81 |
04/27 | 1,071 | 1,115 | 1,053 | 1,111 | +3.35% | 118,200 | 148億3407万 | +14.18% | 47.25 | 7.87 |
04/26 | 1,065 | 1,095 | 1,065 | 1,075 | +1.27% | 91,800 | 143億5340万 | +11.28% | 45.71 | 7.62 |
04/25 | 1,009 | 1,067 | 1,002 | 1,062 | +3.01% | 121,800 | 141億7314万 | +10.46% | 45.14 | 7.52 |
04/24 | 1,017 | 1,045 | 992 | 1,031 | +1.08% | 81,200 | 137億5923万 | +7.79% | 43.82 | 7.3 |
04/23 | 974 | 1,024 | 964 | 1,020 | +5.87% | 105,800 | 136億1236万 | +7.09% | 43.35 | 7.22 |
04/20 | 973 | 987 | 963 | 963 | -0.87% | 36,000 | 128億5797万 | +1.26% | 40.95 | 6.82 |
04/19 | 984 | 990 | 966 | 972 | +0.78% | 119,400 | 129億7146万 | +1.83% | 41.31 | 6.88 |
04/18 | 889 | 975 | 877 | 964 | +8.93% | 100,400 | 128億7132万 | +0.84% | 40.99 | 6.83 |
04/17 | 914 | 933 | 855 | 885 | -3.91% | 159,600 | 118億1652万 | -7.52% | 37.63 | 6.27 |
04/16 | 993 | 993 | 921 | 921 | -6.35% | 160,600 | 122億9719万 | -4.16% | 39.17 | 6.52 |
04/13 | 964 | 1,009 | 948 | 984 | +3.69% | 148,800 | 131億3169万 | +2.23% | 41.82 | 6.97 |
04/12 | 937 | 972 | 937 | 949 | +0.37% | 47,000 | 126億6437万 | -1.2% | 40.34 | 6.72 |
04/11 | 960 | 962 | 931 | 945 | -1.56% | 27,200 | 126億1764万 | -1.36% | 40.19 | 6.69 |
04/10 | 973 | 973 | 954 | 960 | +0.1% | 24,400 | 128億1792万 | +0.52% | 40.82 | 6.8 |
04/09 | 930 | 971 | 923 | 959 | +2.73% | 42,600 | 128億456万 | +0.74% | 40.78 | 6.79 |
04/06 | 937 | 940 | 920 | 934 | -0.74% | 40,600 | 124億6409万 | -1.63% | 39.7 | 6.61 |
04/05 | 951 | 952 | 936 | 941 | -1.1% | 31,600 | 125億5755万 | -0.69% | 39.99 | 6.66 |
04/04 | 976 | 976 | 938 | 951 | -0.47% | 50,800 | 126億9775万 | +0.53% | 40.44 | 6.74 |
04/03 | 940 | 958 | 924 | 956 | -0.52% | 39,600 | 127億5783万 | +1.11% | 40.63 | 6.77 |