株価チャート
2018/05/09～2018/09/28
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 | 3/1, 株式分割 1→2 |
| 2018 |
| 09/28 | 2,500 | 2,600 | 2,470 | 2,480 | -6.77% | 139,000 | 141億5707万 | -12.92% | 50.3 | 5.06 |
| 09/27 | 2,720 | 2,725 | 2,655 | 2,660 | -2.21% | 32,600 | 151億8459万 | -7.09% | 53.95 | 5.43 |
| 09/26 | 2,750 | 2,750 | 2,710 | 2,720 | -0.55% | 20,600 | 155億2710万 | -5.49% | 55.17 | 5.55 |
| 09/25 | 2,740 | 2,760 | 2,710 | 2,735 | +0.18% | 29,400 | 156億1273万 | -5.62% | 55.47 | 5.58 |
| 09/21 | 2,815 | 2,815 | 2,730 | 2,730 | -3.02% | 39,600 | 155億8419万 | -6.54% | 55.37 | 5.57 |
| 09/20 | 2,830 | 2,830 | 2,785 | 2,815 | +0.36% | 48,800 | 160億6941万 | -4.25% | 57.1 | 5.74 |
| 09/19 | 2,755 | 2,840 | 2,755 | 2,805 | +1.81% | 90,800 | 160億1233万 | -5.14% | 56.89 | 5.72 |
| 09/18 | 2,850 | 2,870 | 2,745 | 2,755 | -13.36% | 161,400 | 157億2690万 | -7.55% | 55.88 | 5.62 |
| 09/14 | 3,240 | 3,370 | 3,175 | 3,180 | -2.9% | 67,000 | 167億5381万 | +5.68% | 59.53 | 5.99 |
| 09/13 | 3,185 | 3,335 | 3,185 | 3,275 | +2.66% | 73,400 | 172億5432万 | +8.19% | 61.31 | 6.17 |
| 09/12 | 3,085 | 3,215 | 3,000 | 3,190 | +2.9% | 82,000 | 168億650万 | +4.73% | 59.71 | 6.01 |
| 09/11 | 3,000 | 3,155 | 3,000 | 3,100 | +1.64% | 61,600 | 163億3233万 | +0.88% | 58.03 | 5.84 |
| 09/10 | 2,760 | 3,065 | 2,760 | 3,050 | +10.91% | 61,000 | 160億6891万 | -1.52% | 57.09 | 5.74 |
| 09/07 | 2,685 | 2,795 | 2,625 | 2,750 | +0.55% | 33,400 | 144億8836万 | -11.94% | 51.48 | 5.18 |
| 09/06 | 2,735 | 2,740 | 2,735 | 2,735 | -0.18% | 206,000 | 144億933万 | -13.59% | 51.2 | 5.15 |
| 09/05 | 2,850 | 2,910 | 2,730 | 2,740 | -3.69% | 316,400 | 144億3567万 | -14.48% | 51.29 | 5.16 |
| 09/04 | 2,670 | 2,890 | 2,670 | 2,845 | +5.37% | 66,600 | 149億8887万 | -12.19% | 53.26 | 5.36 |
| 09/03 | 2,750 | 2,750 | 2,665 | 2,700 | -1.46% | 13,800 | 142億2493万 | -17.53% | 50.54 | 5.08 |
| 08/31 | 2,745 | 2,770 | 2,680 | 2,740 | -0.36% | 37,600 | 144億3567万 | -17.3% | 51.29 | 5.16 |
| 08/30 | 2,740 | 2,800 | 2,710 | 2,750 | +1.66% | 41,000 | 144億8836万 | -17.98% | 51.48 | 5.18 |
| 08/29 | 2,670 | 2,825 | 2,640 | 2,705 | +2.66% | 75,000 | 142億5128万 | -20.11% | 50.64 | 5.09 |
| 08/28 | 2,815 | 2,855 | 2,615 | 2,635 | -15.41% | 163,400 | 138億8248万 | -23.11% | 49.33 | 4.96 |
| 08/27 | 3,070 | 3,150 | 3,050 | 3,115 | -0.16% | 31,600 | 164億1136万 | -10.31% | 58.31 | 5.86 |
| 08/24 | 2,950 | 3,145 | 2,920 | 3,120 | +8.71% | 59,000 | 164億3770万 | -10.86% | 58.4 | 5.87 |
| 08/23 | 2,875 | 2,955 | 2,825 | 2,870 | +0.17% | 60,800 | 151億2058万 | -18.54% | 53.72 | 5.4 |
| 08/22 | 2,980 | 2,990 | 2,825 | 2,865 | -5.29% | 96,800 | 150億9424万 | -19.39% | 53.63 | 5.39 |
| 08/21 | 3,145 | 3,205 | 2,940 | 3,025 | -6.06% | 85,000 | 159億3720万 | -15.83% | 56.63 | 5.69 |
| 08/20 | 3,340 | 3,460 | 3,210 | 3,220 | -2.87% | 33,600 | 169億6455万 | -10.83% | 60.28 | 6.06 |
| 08/17 | 3,200 | 3,325 | 3,110 | 3,315 | +3.76% | 64,800 | 174億6506万 | -8.48% | 62.05 | 6.24 |
| 08/16 | 3,220 | 3,300 | 3,130 | 3,195 | -1.54% | 71,400 | 168億3284万 | -12.08% | 59.81 | 6.01 |
| 08/15 | 3,355 | 3,365 | 3,205 | 3,245 | -4.28% | 86,200 | 170億9626万 | -11.22% | 60.74 | 6.11 |
| 08/14 | 3,415 | 3,435 | 3,230 | 3,390 | -2.16% | 91,000 | 178億6020万 | -7.63% | 63.46 | 6.38 |
| 08/13 | 3,515 | 3,650 | 3,215 | 3,465 | -4.55% | 99,800 | 182億5533万 | -5.94% | 64.86 | 6.52 |
| 08/10 | 3,795 | 3,915 | 3,605 | 3,630 | -3.33% | 66,600 | 191億2464万 | -1.41% | 67.95 | 6.83 |
| 08/09 | 3,850 | 3,855 | 3,755 | 3,755 | -2.85% | 27,400 | 197億8320万 | +2.6% | 70.29 | 7.07 |
| 08/08 | 3,695 | 3,915 | 3,695 | 3,865 | +4.32% | 72,000 | 203億6273万 | +6.24% | 72.35 | 7.28 |
| 08/07 | 3,660 | 3,715 | 3,565 | 3,705 | +0.27% | 51,600 | 195億1977万 | +2.35% | 69.35 | 6.97 |
| 08/06 | 3,850 | 3,855 | 3,695 | 3,695 | -2.51% | 36,000 | 194億6709万 | +2.52% | 69.17 | 6.96 |
| 08/03 | 3,740 | 3,885 | 3,740 | 3,790 | +1.61% | 68,200 | 199億6759万 | +5.78% | 70.95 | 7.13 |
| 08/02 | 3,635 | 3,730 | 3,565 | 3,730 | +2.61% | 49,600 | 196億5149万 | +5.01% | 69.82 | 7.02 |
| 08/01 | 3,665 | 3,720 | 3,605 | 3,635 | -1.62% | 30,600 | 191億5098万 | +3.06% | 68.04 | 6.84 |
| 07/31 | 3,655 | 3,840 | 3,635 | 3,695 | +0.68% | 65,200 | 194億6709万 | +5.75% | 69.17 | 6.96 |
| 07/30 | 3,700 | 3,725 | 3,535 | 3,670 | -1.87% | 71,200 | 193億3538万 | +5.89% | 68.7 | 6.91 |
| 07/27 | 3,550 | 3,835 | 3,530 | 3,740 | +4.76% | 89,800 | 197億417万 | +8.59% | 70.01 | 7.04 |
| 07/26 | 3,755 | 3,765 | 3,565 | 3,570 | -4.42% | 89,600 | 188億853万 | +4.36% | 66.83 | 6.72 |
| 07/25 | 3,755 | 3,895 | 3,700 | 3,735 | -1.19% | 56,000 | 196億7783万 | +9.66% | 69.92 | 7.03 |
| 07/24 | 3,800 | 4,020 | 3,700 | 3,780 | -0.53% | 127,000 | 199億1491万 | +11.9% | 70.76 | 7.12 |
| 07/23 | 3,690 | 3,840 | 3,635 | 3,800 | +2.98% | 67,400 | 200億2028万 | +13.53% | 71.13 | 7.15 |
| 07/20 | 3,625 | 3,880 | 3,565 | 3,690 | +1.23% | 100,400 | 194億4075万 | +11.41% | 69.07 | 6.95 |
| 07/19 | 3,785 | 3,845 | 3,595 | 3,645 | -5.57% | 75,400 | 192億366万 | +10.93% | 68.23 | 6.86 |
| 07/18 | 3,465 | 3,895 | 3,465 | 3,860 | +11.72% | 107,600 | 203億3639万 | +18.44% | 72.26 | 7.27 |
| 07/17 | 3,540 | 3,575 | 3,385 | 3,455 | -1.14% | 71,600 | 182億265万 | +7.4% | 64.67 | 6.5 |
| 07/13 | 3,600 | 3,640 | 3,430 | 3,495 | -3.05% | 109,400 | 184億1339万 | +9.6% | 65.42 | 6.58 |
| 07/12 | 3,740 | 3,740 | 3,590 | 3,605 | -3.22% | 51,000 | 189億9292万 | +14.08% | 67.48 | 6.79 |
| 07/11 | 3,750 | 3,945 | 3,670 | 3,725 | +2.62% | 116,400 | 196億2514万 | +19.12% | 69.73 | 7.01 |
| 07/10 | 3,855 | 3,855 | 3,570 | 3,630 | -2.68% | 87,200 | 191億2464万 | +17.74% | 67.95 | 6.83 |
| 07/09 | 3,500 | 3,830 | 3,475 | 3,730 | +9.38% | 140,800 | 196億5149万 | +22.7% | 69.82 | 7.02 |
| 07/06 | 3,135 | 3,510 | 3,050 | 3,410 | +10.53% | 129,800 | 179億6557万 | +13.7% | 63.83 | 6.42 |
| 07/05 | 3,210 | 3,350 | 3,055 | 3,085 | -3.74% | 71,000 | 162億5331万 | +3.8% | 57.75 | 5.81 |
| 07/04 | 3,395 | 3,410 | 3,200 | 3,205 | -6.01% | 66,600 | 168億8552万 | +8.53% | 59.99 | 6.03 |
| 07/03 | 3,400 | 3,550 | 3,325 | 3,410 | +3.18% | 127,400 | 179億6557万 | +16.1% | 63.83 | 6.42 |
| 07/02 | 3,175 | 3,425 | 3,175 | 3,305 | +4.26% | 107,200 | 174億1237万 | +13.61% | 61.87 | 6.22 |
| 06/29 | 3,075 | 3,235 | 3,025 | 3,170 | +4.62% | 74,600 | 167億113万 | +9.92% | 59.34 | 5.97 |
| 06/28 | 3,115 | 3,145 | 2,950 | 3,030 | -1.94% | 57,400 | 159億6354万 | +5.72% | 56.72 | 5.7 |
| 06/27 | 2,830 | 3,115 | 2,825 | 3,090 | +9.19% | 70,000 | 162億7965万 | +8.5% | 57.84 | 5.82 |
| 06/26 | 2,900 | 2,915 | 2,790 | 2,830 | -4.87% | 112,000 | 149億984万 | +0.21% | 52.98 | 5.33 |
| 06/25 | 3,075 | 3,170 | 2,935 | 2,975 | -4.8% | 80,000 | 156億7377万 | +5.83% | 55.69 | 5.6 |
| 06/22 | 3,145 | 3,200 | 3,085 | 3,125 | -1.26% | 27,000 | 164億6405万 | +11.81% | 58.5 | 5.88 |
| 06/21 | 3,195 | 3,265 | 3,120 | 3,165 | -1.25% | 57,200 | 166億7478万 | +14.14% | 59.25 | 5.96 |
| 06/20 | 2,985 | 3,220 | 2,915 | 3,205 | +5.78% | 68,800 | 168億8552万 | +16.63% | 59.99 | 6.03 |
| 06/19 | 3,065 | 3,170 | 2,900 | 3,030 | +0.5% | 68,000 | 159億6354万 | +11.68% | 56.72 | 5.7 |
| 06/18 | 2,930 | 3,035 | 2,865 | 3,015 | +3.61% | 63,800 | 158億8451万 | +12.42% | 56.44 | 5.68 |
| 06/15 | 3,075 | 3,185 | 2,875 | 2,910 | -4.28% | 89,600 | 153億3132万 | +9.85% | 54.47 | 5.48 |
| 06/14 | 2,965 | 3,090 | 2,930 | 3,040 | +2.53% | 53,000 | 160億1622万 | +15.99% | 56.91 | 5.72 |
| 06/13 | 2,835 | 3,100 | 2,835 | 2,965 | +4.96% | 88,000 | 156億2109万 | +14.57% | 55.5 | 5.58 |
| 06/12 | 2,745 | 2,835 | 2,705 | 2,825 | +2.36% | 31,200 | 148億8350万 | +10.31% | 52.88 | 5.32 |
| 06/11 | 2,760 | 2,790 | 2,675 | 2,760 | 0% | 22,200 | 145億4104万 | +8.11% | 51.66 | 5.2 |
| 06/08 | 2,820 | 2,865 | 2,740 | 2,760 | -1.08% | 33,000 | 145億4104万 | +8.32% | 51.66 | 5.2 |
| 06/07 | 2,605 | 2,800 | 2,605 | 2,790 | +7.1% | 40,200 | 146億9910万 | +9.58% | 52.23 | 5.25 |
| 06/06 | 2,550 | 2,630 | 2,535 | 2,605 | +1.36% | 29,600 | 137億2443万 | +2.48% | 48.76 | 4.9 |
| 06/05 | 2,665 | 2,690 | 2,545 | 2,570 | -4.46% | 63,200 | 135億4003万 | +0.98% | 48.11 | 4.84 |
| 06/04 | 2,740 | 2,770 | 2,660 | 2,690 | -1.82% | 20,400 | 141億7225万 | +5.86% | 50.35 | 5.06 |
| 06/01 | 2,655 | 2,775 | 2,620 | 2,740 | +4.38% | 53,600 | 144億3567万 | +8.39% | 51.29 | 5.16 |
| 05/31 | 2,835 | 2,835 | 2,625 | 2,625 | -5.75% | 54,000 | 138億2980万 | +4.67% | 49.14 | 4.94 |
| 05/30 | 2,610 | 2,810 | 2,600 | 2,785 | +2.77% | 45,800 | 146億7276万 | +11.98% | 52.13 | 5.24 |
| 05/29 | 2,680 | 2,765 | 2,585 | 2,710 | +0.37% | 59,400 | 142億7762万 | +10.39% | 50.73 | 5.1 |
| 05/28 | 2,705 | 2,820 | 2,675 | 2,700 | -0.37% | 62,800 | 142億2493万 | +11.34% | 50.54 | 5.08 |
| 05/25 | 2,565 | 2,910 | 2,565 | 2,710 | +4.63% | 157,200 | 142億7762万 | +13.01% | 50.73 | 5.1 |
| 05/24 | 2,490 | 2,625 | 2,465 | 2,590 | +4.02% | 29,000 | 136億4540万 | +9.24% | 48.48 | 4.88 |
| 05/23 | 2,478 | 2,498 | 2,408 | 2,490 | 0% | 34,800 | 131億1855万 | +5.91% | 46.61 | 4.69 |
| 05/22 | 2,570 | 2,645 | 2,475 | 2,490 | -3.49% | 52,400 | 131億1855万 | +6.5% | 46.61 | 4.69 |
| 05/21 | 2,575 | 2,645 | 2,555 | 2,580 | +0.19% | 26,200 | 135億9271万 | +11.11% | 48.3 | 4.86 |
| 05/18 | 2,625 | 2,675 | 2,455 | 2,575 | +1.78% | 76,600 | 135億6637万 | +11.91% | 48.2 | 4.85 |
| 05/17 | 2,368 | 2,625 | 2,303 | 2,530 | +8.47% | 103,200 | 133億2929万 | +10.82% | 47.36 | 4.76 |
| 05/16 | 2,253 | 2,368 | 2,188 | 2,333 | +2.98% | 50,600 | 122億8876万 | +2.89% | 43.66 | 4.39 |
| 05/15 | 2,385 | 2,525 | 2,250 | 2,265 | +4.14% | 251,000 | 119億3314万 | +0.18% | 42.4 | 4.26 |
| 05/14 | 2,220 | 2,268 | 2,063 | 2,175 | -1.58% | 136,600 | 114億5897万 | -3.8% | 40.71 | 4.09 |
| 05/11 | 2,218 | 2,270 | 2,183 | 2,210 | -0.45% | 50,800 | 116億4337万 | -2.51% | 41.37 | 4.16 |
| 05/10 | 2,258 | 2,388 | 2,200 | 2,220 | -3.16% | 151,800 | 116億9606万 | -2.29% | 41.56 | 4.18 |
| 05/09 | 2,725 | 2,740 | 2,285 | 2,293 | -12.67% | 359,400 | 120億7802万 | +0.64% | 42.91 | 4.32 |
