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 | 10/1, 株式分割 1→2 |
2019 | 10/1, 株式分割 1→2 |
2018 |
12/12 | 486 | 505 | 483 | 503 | +4.96% | 1,073,600 | 911億5164万 | 0% | 89.54 | 19.84 |
12/11 | 507 | 511 | 479 | 479 | -4.1% | 898,000 | 868億4776万 | -4.91% | 85.31 | 18.91 |
12/10 | 530 | 534 | 499 | 500 | -7.11% | 644,800 | 905億6269万 | -1.04% | 88.96 | 19.71 |
12/07 | 530 | 541 | 523 | 538 | +3.02% | 630,000 | 974億9420万 | +6.11% | 95.77 | 21.22 |
12/06 | 521 | 537 | 517 | 522 | +0.29% | 898,400 | 946億4005万 | +3.21% | 92.97 | 20.6 |
12/05 | 509 | 525 | 505 | 521 | -0.9% | 645,200 | 943億6823万 | +2.92% | 92.7 | 20.54 |
12/04 | 540 | 547 | 518 | 526 | -1.96% | 619,600 | 952億2900万 | +4.06% | 93.54 | 20.73 |
12/03 | 539 | 541 | 525 | 536 | +2.19% | 479,600 | 971億3177万 | +6.77% | 95.41 | 21.14 |
11/30 | 521 | 530 | 509 | 525 | +1.94% | 778,400 | 950億4779万 | +4.69% | 93.37 | 20.69 |
11/29 | 500 | 528 | 500 | 515 | +3.94% | 1,017,600 | 932億3563万 | +2.9% | 91.59 | 20.3 |
11/28 | 478 | 497 | 474 | 495 | +4.49% | 572,800 | 897億192万 | -1.2% | 88.12 | 19.53 |
11/27 | 473 | 478 | 468 | 474 | +1.23% | 365,600 | 858億5108万 | -6% | 84.33 | 18.69 |
11/26 | 474 | 474 | 460 | 468 | +0.05% | 330,800 | 848億908万 | -7.87% | 83.31 | 18.46 |
11/22 | 466 | 475 | 459 | 468 | +0.27% | 404,800 | 847億6378万 | -8.64% | 83.26 | 18.45 |
11/21 | 460 | 475 | 457 | 467 | +0.27% | 692,800 | 845億3726万 | -9.59% | 83.04 | 18.4 |
11/20 | 479 | 480 | 463 | 465 | -5.49% | 938,800 | 843億1074万 | -10.53% | 82.82 | 18.35 |
11/19 | 490 | 498 | 473 | 492 | -0.56% | 871,200 | 892億357万 | -6.06% | 87.63 | 19.42 |
11/16 | 493 | 503 | 491 | 495 | +1.43% | 656,000 | 897億192万 | -5.89% | 88.12 | 19.53 |
11/15 | 489 | 501 | 479 | 488 | -1.51% | 1,010,400 | 884億3340万 | -7.75% | 86.87 | 19.25 |
11/14 | 508 | 510 | 475 | 496 | -6.2% | 2,224,000 | 897億9252万 | -6.69% | 88.2 | 19.55 |
11/13 | 505 | 532 | 495 | 528 | +1.39% | 801,600 | 957億2735万 | -0.89% | 94.03 | 20.84 |
11/12 | 519 | 533 | 512 | 521 | +0.05% | 625,200 | 944億1353万 | -2.62% | 92.74 | 20.55 |
11/09 | 531 | 542 | 516 | 521 | -1.42% | 793,200 | 943億6823万 | -3.21% | 92.7 | 20.54 |
11/08 | 528 | 535 | 519 | 528 | +3.94% | 473,600 | 957億2735万 | -2.36% | 94.03 | 20.84 |
11/07 | 510 | 518 | 503 | 508 | -1.07% | 531,600 | 921億303万 | -6.57% | 90.47 | 20.05 |
11/06 | 525 | 529 | 509 | 514 | -1.96% | 305,600 | 930億9972万 | -6.25% | 91.45 | 20.27 |
11/05 | 531 | 540 | 524 | 524 | -3.19% | 534,400 | 949億5718万 | -5.24% | 93.28 | 20.67 |
11/02 | 515 | 545 | 515 | 541 | +5.82% | 882,800 | 980億8316万 | -2.65% | 96.35 | 21.35 |
11/01 | 518 | 519 | 506 | 512 | -1.4% | 268,400 | 926億9198万 | -8.33% | 91.05 | 20.18 |
10/31 | 503 | 519 | 491 | 519 | +5.98% | 829,200 | 940億580万 | -7.53% | 92.34 | 20.46 |
10/30 | 460 | 495 | 452 | 490 | +4.87% | 1,002,800 | 887億523万 | -13.21% | 87.14 | 19.31 |
10/29 | 494 | 500 | 465 | 467 | -5.9% | 1,312,400 | 845億8256万 | -17.83% | 83.09 | 18.41 |
10/26 | 518 | 519 | 491 | 496 | -1.88% | 1,095,600 | 898億8313万 | -13.44% | 88.29 | 19.57 |
10/25 | 520 | 528 | 504 | 506 | -6.99% | 875,200 | 916億468万 | -12.24% | 89.98 | 19.94 |
10/24 | 568 | 570 | 534 | 544 | -4.36% | 684,000 | 984億9089万 | -5.97% | 96.75 | 21.44 |
10/23 | 568 | 574 | 561 | 568 | 0% | 388,000 | 1029億7599万 | -1.86% | 101.15 | 22.42 |
10/22 | 563 | 571 | 550 | 568 | -0.31% | 418,800 | 1029億7599万 | -1.69% | 101.15 | 22.42 |
10/19 | 567 | 571 | 558 | 570 | -0.87% | 414,000 | 1032億9312万 | -1.38% | 101.47 | 22.49 |
10/18 | 583 | 591 | 571 | 575 | -0.35% | 633,600 | 1041億9920万 | -0.35% | 102.36 | 22.68 |
10/17 | 580 | 597 | 564 | 577 | +4.01% | 1,936,400 | 1045億6163万 | +0.17% | 102.71 | 22.76 |
10/16 | 548 | 566 | 543 | 555 | +1.93% | 785,200 | 1005億2957万 | -3.52% | 98.75 | 21.88 |
10/15 | 568 | 569 | 543 | 544 | -2.81% | 482,000 | 986億2680万 | -5.35% | 96.88 | 21.47 |
10/12 | 529 | 565 | 527 | 560 | +4.58% | 823,200 | 1014億8096万 | -2.78% | 99.69 | 22.09 |
10/11 | 525 | 549 | 516 | 536 | -3.3% | 1,224,000 | 970億4116万 | -6.87% | 95.32 | 21.12 |
10/10 | 585 | 587 | 549 | 554 | -5.66% | 1,421,600 | 1003億4836万 | -3.53% | 98.57 | 21.84 |
10/09 | 581 | 595 | 578 | 587 | -0.25% | 396,800 | 1063億7379万 | +2.44% | 104.49 | 23.16 |
10/05 | 592 | 598 | 581 | 589 | -2.2% | 688,800 | 1066億4561万 | +3.06% | 104.76 | 23.22 |
10/04 | 608 | 611 | 580 | 602 | -0.12% | 716,000 | 1090億4672万 | +6.13% | 107.12 | 23.74 |
10/03 | 608 | 608 | 595 | 603 | -0.78% | 750,800 | 1091億8264万 | +7.02% | 107.25 | 23.77 |
10/02 | 633 | 634 | 603 | 607 | -2.68% | 1,153,600 | 1100億4341万 | +8.83% | 108.1 | 23.96 |
10/01 | 617 | 626 | 601 | 624 | +1.75% | 1,140,400 | 1130億7878万 | +13.04% | 111.08 | 24.62 |
09/28 | 605 | 619 | 600 | 613 | +3.5% | 1,070,400 | 1111億3071万 | +12.73% | 109.16 | 24.19 |
09/27 | 590 | 614 | 589 | 593 | +0.59% | 1,202,800 | 1073億7048万 | +10.13% | 105.47 | 23.37 |
09/26 | 599 | 604 | 588 | 589 | +0.17% | 597,600 | 1067億3622万 | +10.92% | 104.85 | 23.24 |
09/25 | 603 | 605 | 581 | 588 | -1.18% | 1,126,000 | 1065億5500万 | +12% | 104.67 | 23.2 |
09/21 | 584 | 595 | 579 | 595 | +3.12% | 822,400 | 1078億2352万 | +14.64% | 105.92 | 23.47 |
09/20 | 578 | 594 | 570 | 577 | +0.74% | 1,234,000 | 1045億6163万 | +12.48% | 102.71 | 22.76 |
09/19 | 566 | 575 | 560 | 573 | +1.64% | 829,600 | 1037億9146万 | +12.75% | 101.96 | 22.59 |
09/18 | 558 | 572 | 545 | 564 | +1.39% | 1,157,600 | 1021億1521万 | +12.25% | 100.31 | 22.23 |
09/14 | 555 | 558 | 550 | 556 | +0.18% | 591,600 | 1007億1079万 | +11.82% | 98.93 | 21.92 |
09/13 | 553 | 560 | 548 | 555 | -0.27% | 742,400 | 1005億2957万 | +12.98% | 98.75 | 21.88 |
09/12 | 557 | 561 | 547 | 556 | +0.27% | 533,200 | 1008億140万 | +14.45% | 99.02 | 21.94 |
09/11 | 552 | 557 | 540 | 555 | +0.45% | 894,800 | 1005億2957万 | +15.33% | 98.75 | 21.88 |
09/10 | 557 | 565 | 546 | 552 | -1.12% | 753,200 | 1000億7653万 | +15.78% | 98.31 | 21.79 |
09/07 | 550 | 563 | 539 | 559 | +0.68% | 928,000 | 1012億913万 | +18.33% | 99.42 | 22.03 |
09/06 | 551 | 567 | 548 | 555 | -2.93% | 1,363,600 | 1005億2957万 | +18.79% | 98.75 | 21.88 |
09/05 | 538 | 586 | 537 | 572 | +9.85% | 4,468,000 | 1035億6494万 | +23.7% | 101.73 | 22.55 |
09/04 | 529 | 536 | 516 | 520 | -1.42% | 920,400 | 942億7762万 | +14.09% | 92.61 | 20.52 |
09/03 | 520 | 530 | 507 | 528 | +0.38% | 950,800 | 956億3674万 | +16.5% | 93.95 | 20.82 |
08/31 | 514 | 529 | 511 | 526 | +0.24% | 1,224,400 | 952億7431万 | +16.83% | 93.59 | 20.74 |
08/30 | 500 | 535 | 500 | 525 | +5.01% | 2,550,000 | 950億4779万 | +17.34% | 93.37 | 20.69 |
08/29 | 487 | 500 | 482 | 500 | +2.51% | 1,586,000 | 905億1739万 | +12.25% | 88.92 | 19.7 |
08/28 | 478 | 491 | 471 | 487 | +0.98% | 1,241,200 | 882億9749万 | +9.99% | 86.74 | 19.22 |
08/27 | 462 | 485 | 460 | 483 | +6.63% | 1,700,400 | 874億3672万 | +8.92% | 85.89 | 19.03 |
08/24 | 445 | 455 | 439 | 453 | +2.43% | 503,200 | 820億24万 | +2.38% | 80.55 | 17.85 |
08/23 | 437 | 447 | 437 | 442 | +0.34% | 338,000 | 800億5216万 | -0.06% | 78.64 | 17.43 |
08/22 | 425 | 442 | 421 | 440 | +3.41% | 542,000 | 797億8034万 | -0.4% | 78.37 | 17.37 |
08/21 | 431 | 433 | 423 | 426 | -1.62% | 370,800 | 771億5271万 | -3.89% | 75.79 | 16.8 |
08/20 | 453 | 453 | 431 | 433 | -3.57% | 525,200 | 784億2122万 | -2.75% | 77.03 | 17.07 |
08/17 | 446 | 451 | 430 | 449 | -0.28% | 874,000 | 813億2068万 | +0.62% | 79.88 | 17.7 |
08/16 | 432 | 453 | 427 | 450 | +3.81% | 739,600 | 815億4720万 | +0.67% | 80.1 | 17.75 |
08/15 | 447 | 453 | 433 | 434 | -3.13% | 813,600 | 785億5713万 | -3.02% | 77.17 | 17.1 |
08/14 | 466 | 467 | 429 | 448 | +7.51% | 2,187,600 | 810億9416万 | -0.11% | 79.66 | 17.65 |
08/13 | 421 | 423 | 408 | 416 | -1.6% | 582,400 | 754億3116万 | -7.09% | 74.1 | 16.42 |
08/10 | 431 | 432 | 423 | 423 | -2.42% | 454,400 | 766億5436万 | -5.79% | 75.3 | 16.69 |
08/09 | 429 | 437 | 425 | 434 | +0.23% | 342,000 | 785億5713万 | -3.45% | 77.17 | 17.1 |
08/08 | 428 | 433 | 427 | 433 | +0.52% | 293,200 | 783億7592万 | -3.67% | 76.99 | 17.06 |
08/07 | 428 | 432 | 423 | 430 | -0.69% | 449,200 | 779億6818万 | -4.18% | 76.59 | 16.97 |
08/06 | 429 | 439 | 429 | 433 | -0.06% | 288,800 | 785億1183万 | -3.72% | 77.12 | 17.09 |
08/03 | 429 | 436 | 426 | 434 | +0.99% | 300,000 | 785億5713万 | -3.88% | 77.17 | 17.1 |
08/02 | 432 | 435 | 422 | 429 | -1.55% | 450,000 | 777億8696万 | -5.24% | 76.41 | 16.93 |
08/01 | 449 | 449 | 433 | 436 | -2.35% | 370,400 | 790億1017万 | -3.96% | 77.61 | 17.2 |
07/31 | 441 | 447 | 433 | 447 | -0.39% | 388,800 | 809億1294万 | -1.87% | 79.48 | 17.61 |
07/30 | 455 | 457 | 443 | 448 | -1.7% | 392,800 | 812億3007万 | -1.7% | 79.79 | 17.68 |
07/27 | 450 | 458 | 448 | 456 | +0.22% | 289,200 | 826億3449万 | -0.44% | 81.17 | 17.99 |
07/26 | 471 | 471 | 448 | 455 | -3.09% | 475,200 | 824億5328万 | -0.66% | 80.99 | 17.95 |
07/25 | 473 | 473 | 467 | 470 | -0.32% | 238,000 | 850億8091万 | +2.29% | 83.58 | 18.52 |
07/24 | 453 | 472 | 452 | 471 | +3.92% | 621,200 | 853億5273万 | +2.61% | 83.84 | 18.58 |
07/23 | 444 | 455 | 442 | 453 | +0.67% | 272,800 | 821億3615万 | -1.25% | 80.68 | 17.88 |
07/20 | 455 | 461 | 447 | 450 | -2.01% | 320,000 | 815億9250万 | -2.12% | 80.15 | 17.76 |