株価チャート
2018/07/20~2018/12/12
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 |
12/12 | 1,132 | 1,179 | 1,128 | 1,163 | +3.98% | 57,400 | 155億2837万 | +5.92% | 49.46 | 8.24 |
12/11 | 1,134 | 1,178 | 1,110 | 1,119 | -0.31% | 63,400 | 149億3421万 | +2.33% | 47.56 | 7.92 |
12/10 | 1,170 | 1,170 | 1,110 | 1,122 | -4.67% | 81,600 | 149億8094万 | +2.94% | 47.71 | 7.95 |
12/07 | 1,175 | 1,205 | 1,163 | 1,177 | +6.04% | 122,400 | 157億1530万 | +8.18% | 50.05 | 8.34 |
12/06 | 1,177 | 1,177 | 1,096 | 1,110 | -5.69% | 83,800 | 148億2072万 | +2.49% | 47.2 | 7.86 |
12/05 | 1,150 | 1,189 | 1,135 | 1,177 | +1.64% | 151,800 | 157億1530万 | +8.78% | 50.05 | 8.34 |
12/04 | 1,186 | 1,190 | 1,149 | 1,158 | -2.61% | 80,200 | 154億6161万 | +7.52% | 49.24 | 8.2 |
12/03 | 1,180 | 1,200 | 1,155 | 1,189 | +2.02% | 56,400 | 158億7552万 | +11.23% | 50.56 | 8.42 |
11/30 | 1,151 | 1,187 | 1,141 | 1,166 | +0.78% | 69,000 | 155億6175万 | +9.75% | 49.56 | 8.26 |
11/29 | 1,130 | 1,182 | 1,130 | 1,157 | +3.72% | 111,200 | 154億4158万 | +9.21% | 49.18 | 8.19 |
11/28 | 1,111 | 1,119 | 1,100 | 1,115 | +1.36% | 37,200 | 148億8748万 | +5.09% | 47.42 | 7.9 |
11/27 | 1,101 | 1,127 | 1,100 | 1,100 | +0.82% | 58,200 | 146億8720万 | +3.29% | 46.78 | 7.79 |
11/26 | 1,058 | 1,093 | 1,040 | 1,091 | +3.12% | 33,200 | 145億6703万 | +1.87% | 46.4 | 7.73 |
11/22 | 1,059 | 1,080 | 1,042 | 1,058 | -0.84% | 27,600 | 141億2641万 | -1.95% | 44.99 | 7.49 |
11/21 | 1,058 | 1,093 | 1,045 | 1,067 | +0.61% | 81,800 | 142億4658万 | -1.75% | 45.37 | 7.56 |
11/20 | 1,075 | 1,111 | 1,048 | 1,061 | -3.59% | 85,400 | 141億5979万 | -3.06% | 45.1 | 7.51 |
11/19 | 1,054 | 1,108 | 1,050 | 1,100 | +2.9% | 38,400 | 146億8720万 | +0.36% | 46.78 | 7.79 |
11/16 | 1,084 | 1,118 | 1,066 | 1,069 | -3.56% | 135,800 | 142億7328万 | -2.64% | 45.46 | 7.57 |
11/15 | 1,050 | 1,118 | 1,042 | 1,109 | +4.58% | 131,000 | 148億69万 | +0.41% | 47.14 | 7.85 |
11/14 | 1,032 | 1,071 | 992 | 1,060 | +9.62% | 242,000 | 141億5312万 | -4.5% | 45.08 | 7.51 |
11/13 | 965 | 979 | 940 | 967 | -2.67% | 103,800 | 129億1138万 | -14.12% | 41.12 | 6.85 |
11/12 | 1,028 | 1,031 | 975 | 994 | -4.43% | 90,000 | 132億6521万 | -13.23% | 42.25 | 7.04 |
11/09 | 1,034 | 1,062 | 1,022 | 1,040 | -0.76% | 69,000 | 138億7940万 | -10.7% | 44.2 | 7.36 |
11/08 | 1,053 | 1,078 | 1,035 | 1,048 | +1.4% | 74,600 | 139億8622万 | -11.3% | 44.55 | 7.42 |
11/07 | 1,038 | 1,055 | 1,005 | 1,033 | -0.34% | 90,800 | 137億9261万 | -13.84% | 43.93 | 7.32 |
11/06 | 1,047 | 1,053 | 1,007 | 1,037 | -1.47% | 76,800 | 138億3934万 | -14.83% | 44.08 | 7.34 |
11/05 | 1,054 | 1,098 | 1,049 | 1,052 | -2.5% | 77,600 | 140億4630万 | -15.16% | 44.74 | 7.45 |
11/02 | 1,035 | 1,083 | 1,035 | 1,079 | +3.85% | 75,800 | 144億680万 | -14.43% | 45.88 | 7.64 |
11/01 | 1,063 | 1,075 | 1,035 | 1,039 | -3.89% | 70,200 | 138億7272万 | -18.7% | 44.18 | 7.36 |
10/31 | 1,069 | 1,100 | 1,050 | 1,081 | +3.2% | 109,200 | 144億3351万 | -16.65% | 45.97 | 7.66 |
10/30 | 991 | 1,054 | 960 | 1,048 | +7.49% | 217,800 | 139億8622万 | -20.16% | 44.55 | 7.42 |
10/29 | 1,010 | 1,041 | 953 | 975 | -3.66% | 228,400 | 130億1152万 | -26.56% | 41.44 | 6.9 |
10/26 | 1,120 | 1,120 | 990 | 1,012 | -7.07% | 460,000 | 135億554万 | -24.8% | 43.01 | 7.17 |
10/25 | 1,132 | 1,165 | 1,087 | 1,089 | -9.78% | 317,000 | 145億3365万 | -20.14% | 46.29 | 7.71 |
10/24 | 1,215 | 1,254 | 1,190 | 1,207 | -0.21% | 224,200 | 161億918万 | -12.57% | 51.31 | 8.55 |
10/23 | 1,248 | 1,254 | 1,167 | 1,209 | -4.43% | 201,600 | 161億4256万 | -13.15% | 51.41 | 8.56 |
10/22 | 1,269 | 1,296 | 1,222 | 1,265 | -0.39% | 196,400 | 168億9028万 | -10.03% | 53.79 | 8.96 |
10/19 | 1,261 | 1,280 | 1,212 | 1,270 | +2.79% | 181,200 | 169億5704万 | -10.37% | 54.01 | 9 |
10/18 | 1,251 | 1,285 | 1,227 | 1,236 | -2.25% | 465,600 | 164億9639万 | -13.54% | 52.54 | 8.75 |
10/17 | 1,154 | 1,271 | 1,150 | 1,264 | +11.91% | 498,600 | 168億7692万 | -12.28% | 53.75 | 8.95 |
10/16 | 1,180 | 1,180 | 1,114 | 1,130 | -2.21% | 214,400 | 150億8108万 | -22.32% | 48.03 | 8 |
10/15 | 1,210 | 1,210 | 1,150 | 1,155 | -5.02% | 248,200 | 154億2156万 | -21.43% | 49.12 | 8.18 |
10/12 | 1,220 | 1,233 | 1,176 | 1,216 | -1.74% | 279,800 | 162億3603万 | -18.22% | 51.71 | 8.61 |
10/11 | 1,394 | 1,470 | 1,230 | 1,238 | -16.36% | 643,400 | 165億2310万 | -17.72% | 52.62 | 8.77 |
10/10 | 1,468 | 1,481 | 1,433 | 1,480 | +3.39% | 107,000 | 197億5428万 | -2.47% | 62.92 | 10.48 |
10/09 | 1,450 | 1,464 | 1,406 | 1,431 | -2.22% | 177,200 | 191億671万 | -5.79% | 60.85 | 10.14 |
10/05 | 1,466 | 1,482 | 1,441 | 1,464 | -0.27% | 113,400 | 195億4065万 | -3.97% | 62.24 | 10.37 |
10/04 | 1,515 | 1,560 | 1,463 | 1,468 | -2.81% | 159,600 | 195億9406万 | -3.96% | 62.41 | 10.4 |
10/03 | 1,487 | 1,528 | 1,486 | 1,510 | +1.51% | 111,600 | 201億6152万 | -1.5% | 64.21 | 10.7 |
10/02 | 1,608 | 1,620 | 1,476 | 1,488 | -6.59% | 213,000 | 198億6110万 | -3.16% | 63.26 | 10.54 |
10/01 | 1,600 | 1,635 | 1,563 | 1,593 | +0.95% | 200,000 | 212億6306万 | +3.34% | 67.72 | 11.28 |
09/28 | 1,523 | 1,585 | 1,523 | 1,578 | +4.13% | 171,600 | 210億6278万 | +2.37% | 67.08 | 11.17 |
09/27 | 1,518 | 1,568 | 1,475 | 1,515 | -0.16% | 370,800 | 202億2828万 | -1.81% | 64.43 | 10.73 |
09/26 | 1,443 | 1,540 | 1,442 | 1,518 | +5.27% | 180,200 | 202億6166万 | -1.78% | 64.53 | 10.75 |
09/25 | 1,438 | 1,453 | 1,431 | 1,442 | +0.8% | 88,400 | 192億4690万 | -6.7% | 61.3 | 10.21 |
09/21 | 1,434 | 1,453 | 1,418 | 1,430 | -0.17% | 136,800 | 190億9336万 | -7.98% | 60.81 | 10.13 |
09/20 | 1,447 | 1,448 | 1,405 | 1,433 | -1.85% | 101,200 | 191億2674万 | -8.47% | 60.92 | 10.15 |
09/19 | 1,487 | 1,493 | 1,452 | 1,460 | -2.7% | 147,400 | 194億8724万 | -7.39% | 62.07 | 10.34 |
09/18 | 1,513 | 1,513 | 1,488 | 1,500 | -1.32% | 71,200 | 200億2800万 | -5.6% | 63.79 | 10.63 |
09/14 | 1,510 | 1,525 | 1,488 | 1,520 | -1.46% | 100,400 | 202億9504万 | -4.58% | 64.64 | 10.77 |
09/13 | 1,550 | 1,550 | 1,463 | 1,543 | -0.48% | 151,600 | 205億9546万 | -3.53% | 65.6 | 10.93 |
09/12 | 1,588 | 1,588 | 1,533 | 1,550 | -0.96% | 42,400 | 206億9560万 | -3.25% | 65.91 | 10.98 |
09/11 | 1,550 | 1,605 | 1,540 | 1,565 | +0.97% | 63,800 | 208億9588万 | -2.61% | 66.55 | 11.09 |
09/10 | 1,573 | 1,573 | 1,525 | 1,550 | -1.43% | 69,800 | 206億9560万 | -3.61% | 65.91 | 10.98 |
09/07 | 1,545 | 1,593 | 1,518 | 1,573 | +1.94% | 71,200 | 209億9602万 | -2.33% | 66.87 | 11.14 |
09/06 | 1,553 | 1,575 | 1,535 | 1,543 | -2.22% | 54,400 | 205億9546万 | -4.31% | 65.6 | 10.93 |
09/05 | 1,630 | 1,640 | 1,543 | 1,578 | -3.52% | 133,600 | 210億6278万 | -2.44% | 67.08 | 11.17 |
09/04 | 1,583 | 1,668 | 1,563 | 1,635 | +5.14% | 183,800 | 218億3052万 | +0.99% | 69.53 | 11.58 |
09/03 | 1,550 | 1,578 | 1,533 | 1,555 | +0.32% | 72,200 | 207億6236万 | -3.89% | 66.13 | 11.02 |
08/31 | 1,550 | 1,555 | 1,518 | 1,550 | 0% | 83,200 | 206億9560万 | -4.44% | 65.91 | 10.98 |
08/30 | 1,550 | 1,553 | 1,520 | 1,550 | -0.64% | 138,400 | 206億9560万 | -4.79% | 65.91 | 10.98 |
08/29 | 1,585 | 1,588 | 1,560 | 1,560 | -2.04% | 58,000 | 208億2912万 | -4.76% | 66.34 | 11.05 |
08/28 | 1,615 | 1,643 | 1,573 | 1,593 | +0.16% | 100,800 | 212億6306万 | -3.31% | 67.72 | 11.28 |
08/27 | 1,600 | 1,625 | 1,568 | 1,590 | -0.93% | 63,400 | 212億2968万 | -3.69% | 67.62 | 11.26 |
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 |