株価チャート
2018/04/24～2018/09/14
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 | 6/1, 株式分割 1→2 |
| 2018 |
| 09/14 | 3,020 | 3,070 | 2,970 | 3,015 | +0.5% | 204,200 | 500億4900万 | +18.19% | 60 | 9.28 |
| 09/13 | 2,765 | 3,030 | 2,765 | 3,000 | +6.57% | 360,000 | 498億 | +19.19% | 59.7 | 9.23 |
| 09/12 | 2,910 | 2,925 | 2,775 | 2,815 | -3.92% | 167,800 | 467億2900万 | +13.74% | 56.02 | 8.66 |
| 09/11 | 2,900 | 2,945 | 2,805 | 2,930 | +0.86% | 214,400 | 486億3800万 | +19.98% | 58.31 | 9.02 |
| 09/10 | 2,750 | 2,925 | 2,745 | 2,905 | +6.22% | 321,600 | 482億2300万 | +20.94% | 57.81 | 8.94 |
| 09/07 | 2,725 | 2,765 | 2,670 | 2,735 | -0.91% | 192,200 | 454億100万 | +15.74% | 54.43 | 8.42 |
| 09/06 | 2,515 | 2,775 | 2,500 | 2,760 | +8.45% | 342,800 | 458億1600万 | +18.25% | 54.93 | 8.49 |
| 09/05 | 2,540 | 2,570 | 2,473 | 2,545 | +0.59% | 89,000 | 422億4700万 | +10.41% | 50.65 | 7.83 |
| 09/04 | 2,510 | 2,580 | 2,445 | 2,530 | +2.02% | 88,400 | 419億9800万 | +10.67% | 50.35 | 7.79 |
| 09/03 | 2,615 | 2,615 | 2,428 | 2,480 | -5.34% | 244,000 | 411億6800万 | +9.3% | 49.35 | 7.63 |
| 08/31 | 2,555 | 2,635 | 2,550 | 2,620 | +1.75% | 109,000 | 434億9200万 | +16.24% | 52.14 | 8.06 |
| 08/30 | 2,545 | 2,580 | 2,475 | 2,575 | +2.39% | 150,600 | 427億4500万 | +15.16% | 51.24 | 7.92 |
| 08/29 | 2,560 | 2,575 | 2,488 | 2,515 | -3.27% | 172,800 | 417億4900万 | +13.44% | 50.05 | 7.74 |
| 08/28 | 2,570 | 2,625 | 2,520 | 2,600 | +2.56% | 129,600 | 431億6000万 | +18.02% | 51.74 | 8 |
| 08/27 | 2,545 | 2,650 | 2,515 | 2,535 | 0% | 232,800 | 420億8100万 | +16.23% | 50.45 | 7.8 |
| 08/24 | 2,375 | 2,545 | 2,368 | 2,535 | +8.1% | 312,400 | 420億8100万 | +17.42% | 50.45 | 7.8 |
| 08/23 | 2,228 | 2,365 | 2,210 | 2,345 | +7.32% | 145,800 | 389億2700万 | +9.53% | 46.67 | 7.22 |
| 08/22 | 2,150 | 2,255 | 2,118 | 2,185 | +1.63% | 110,800 | 362億7100万 | +2.53% | 43.48 | 6.72 |
| 08/21 | 2,215 | 2,228 | 2,080 | 2,150 | -4.44% | 148,600 | 356億9000万 | +0.99% | 42.79 | 6.62 |
| 08/20 | 2,365 | 2,390 | 2,200 | 2,250 | -5.96% | 196,200 | 373億5000万 | +5.68% | 44.78 | 6.92 |
| 08/17 | 2,400 | 2,425 | 2,343 | 2,393 | -0.42% | 104,400 | 397億1550万 | +12.59% | 47.61 | 7.36 |
| 08/16 | 2,310 | 2,435 | 2,308 | 2,403 | +2.78% | 149,200 | 398億8150万 | +13.7% | 47.81 | 7.39 |
| 08/15 | 2,385 | 2,450 | 2,290 | 2,338 | -1.27% | 155,400 | 388億250万 | +11.42% | 46.52 | 7.19 |
| 08/14 | 2,300 | 2,415 | 2,283 | 2,368 | +4.87% | 247,800 | 393億50万 | +13.44% | 47.12 | 7.29 |
| 08/13 | 2,090 | 2,300 | 2,075 | 2,258 | +4.76% | 247,000 | 374億7450万 | +8.74% | 44.93 | 6.95 |
| 08/10 | 1,973 | 2,245 | 1,960 | 2,155 | +10.09% | 386,400 | 357億7300万 | +4.11% | 42.89 | 6.63 |
| 08/09 | 2,000 | 2,013 | 1,950 | 1,958 | -1.26% | 32,200 | 324億9450万 | -4.93% | 38.96 | 6.02 |
| 08/08 | 1,920 | 2,028 | 1,915 | 1,983 | +3.12% | 55,600 | 329億950万 | -3.9% | 39.45 | 6.1 |
| 08/07 | 1,903 | 1,945 | 1,895 | 1,923 | -1.41% | 58,000 | 319億1350万 | -6.99% | 38.26 | 5.92 |
| 08/06 | 1,970 | 1,980 | 1,928 | 1,950 | -2.74% | 60,600 | 323億7000万 | -5.75% | 38.81 | 6 |
| 08/03 | 2,075 | 2,075 | 1,993 | 2,005 | -1.72% | 49,600 | 332億8300万 | -3% | 39.9 | 6.17 |
| 08/02 | 2,063 | 2,105 | 2,038 | 2,040 | -1.09% | 44,000 | 338億6400万 | -0.97% | 40.6 | 6.28 |
| 08/01 | 2,125 | 2,145 | 2,045 | 2,063 | -2.02% | 48,400 | 342億3750万 | +0.81% | 41.05 | 6.35 |
| 07/31 | 2,055 | 2,115 | 2,030 | 2,105 | +0.72% | 46,600 | 349億4300万 | +3.9% | 41.89 | 6.48 |
| 07/30 | 2,193 | 2,223 | 2,063 | 2,090 | -3.91% | 125,800 | 346億9400万 | +4.34% | 41.59 | 6.43 |
| 07/27 | 2,138 | 2,185 | 2,138 | 2,175 | +3.45% | 76,000 | 361億500万 | +9.74% | 43.28 | 6.69 |
| 07/26 | 2,148 | 2,160 | 2,095 | 2,103 | -2.77% | 51,400 | 349億150万 | +7.22% | 41.84 | 6.47 |
| 07/25 | 2,085 | 2,168 | 2,073 | 2,163 | +4.72% | 71,800 | 358億9750万 | +11.18% | 43.04 | 6.65 |
| 07/24 | 1,988 | 2,080 | 1,983 | 2,065 | +4.29% | 61,800 | 342億7900万 | +7.27% | 41.1 | 6.35 |
| 07/23 | 2,050 | 2,053 | 1,970 | 1,980 | -5.15% | 106,800 | 328億6800万 | +3.56% | 39.4 | 6.09 |
| 07/20 | 2,090 | 2,135 | 2,068 | 2,088 | -0.12% | 39,400 | 346億5250万 | +9.64% | 41.54 | 6.42 |
| 07/19 | 2,145 | 2,160 | 2,085 | 2,090 | -2.22% | 50,000 | 346億9400万 | +10.52% | 41.59 | 6.43 |
| 07/18 | 2,118 | 2,195 | 2,078 | 2,138 | -0.7% | 92,800 | 354億8250万 | +13.7% | 42.54 | 6.58 |
| 07/17 | 2,163 | 2,235 | 2,133 | 2,153 | +0.12% | 156,400 | 357億3150万 | +15.35% | 42.84 | 6.62 |
| 07/13 | 2,078 | 2,153 | 2,075 | 2,150 | +3.49% | 81,600 | 356億9000万 | +15.97% | 42.79 | 6.62 |
| 07/12 | 2,085 | 2,180 | 2,050 | 2,078 | +1.71% | 109,800 | 344億8650万 | +12.72% | 41.34 | 6.39 |
| 07/11 | 2,035 | 2,085 | 1,958 | 2,043 | -0.12% | 62,000 | 339億550万 | +11.61% | 40.65 | 6.29 |
| 07/10 | 2,148 | 2,158 | 2,010 | 2,045 | -3.08% | 111,200 | 339億4700万 | +12.8% | 40.7 | 6.29 |
| 07/09 | 2,143 | 2,160 | 2,030 | 2,110 | +0.72% | 159,600 | 350億2600万 | +17.29% | 41.99 | 6.49 |
| 07/06 | 1,925 | 2,095 | 1,918 | 2,095 | +10.7% | 200,800 | 347億7700万 | +17.3% | 41.69 | 6.45 |
| 07/05 | 2,058 | 2,098 | 1,858 | 1,893 | -8.02% | 206,800 | 314億1550万 | +6.86% | 37.66 | 5.82 |
| 07/04 | 2,165 | 2,183 | 1,945 | 2,058 | -1.44% | 261,200 | 341億5450万 | +16.9% | 40.95 | 6.33 |
| 07/03 | 1,963 | 2,120 | 1,955 | 2,088 | +6.64% | 297,800 | 346億5250万 | +19.76% | 41.54 | 6.42 |
| 07/02 | 1,995 | 1,998 | 1,928 | 1,958 | +2.49% | 198,000 | 324億9450万 | +13.74% | 38.96 | 6.02 |
| 06/29 | 1,830 | 1,920 | 1,823 | 1,910 | +5.23% | 267,200 | 317億600万 | +11.89% | 38.01 | 5.88 |
| 06/28 | 1,690 | 1,845 | 1,658 | 1,815 | +7.56% | 238,000 | 301億2900万 | +7.27% | 36.12 | 5.59 |
| 06/27 | 1,598 | 1,715 | 1,575 | 1,688 | +7.66% | 90,400 | 280億1250万 | +0.45% | 33.58 | 5.19 |
| 06/26 | 1,508 | 1,580 | 1,488 | 1,568 | +2.45% | 66,800 | 260億2050万 | -6.25% | 31.19 | 4.82 |
| 06/25 | 1,568 | 1,605 | 1,520 | 1,530 | -2.39% | 101,600 | 253億9800万 | -8.27% | 30.45 | 4.71 |
| 06/22 | 1,628 | 1,653 | 1,555 | 1,568 | -5.71% | 177,400 | 260億2050万 | -5.91% | 31.19 | 4.82 |
| 06/21 | 1,705 | 1,718 | 1,650 | 1,663 | -1.92% | 72,800 | 275億9750万 | -0.03% | 33.09 | 5.12 |
| 06/20 | 1,668 | 1,705 | 1,590 | 1,695 | +1.65% | 144,200 | 281億3700万 | +2.42% | 33.73 | 5.22 |
| 06/19 | 1,730 | 1,758 | 1,653 | 1,668 | -4.44% | 125,000 | 276億8050万 | +1.24% | 33.18 | 5.13 |
| 06/18 | 1,760 | 1,803 | 1,640 | 1,745 | -1.27% | 192,200 | 289億6700万 | +6.66% | 34.73 | 5.37 |
| 06/15 | 1,810 | 1,835 | 1,753 | 1,768 | +0.14% | 109,800 | 293億4050万 | +8.97% | 35.17 | 5.44 |
| 06/14 | 1,820 | 1,820 | 1,728 | 1,765 | -2.22% | 64,400 | 292億9900万 | +10.24% | 35.12 | 5.43 |
| 06/13 | 1,783 | 1,823 | 1,753 | 1,805 | +0.84% | 54,400 | 299億6300万 | +14.82% | 35.92 | 5.55 |
| 06/12 | 1,868 | 1,868 | 1,745 | 1,790 | -3.11% | 130,000 | 297億1400万 | +16.16% | 35.62 | 5.51 |
| 06/11 | 1,875 | 1,900 | 1,798 | 1,848 | -1.73% | 102,800 | 306億6850万 | +22.27% | 36.77 | 5.69 |
| 06/08 | 1,775 | 1,893 | 1,720 | 1,880 | +6.97% | 170,400 | 312億800万 | +27.2% | 37.41 | 5.79 |
| 06/07 | 1,648 | 1,775 | 1,648 | 1,758 | +8.99% | 121,800 | 291億7450万 | +21.71% | 34.98 | 5.41 |
| 06/06 | 1,665 | 1,698 | 1,580 | 1,613 | -5.15% | 140,200 | 267億6750万 | +14.12% | 32.09 | 4.96 |
| 06/05 | 1,763 | 1,770 | 1,678 | 1,700 | -4.36% | 114,600 | 282億2000万 | +22.3% | 33.83 | 5.23 |
| 06/04 | 1,728 | 1,790 | 1,715 | 1,778 | +3.49% | 145,600 | 295億650万 | +30.32% | 35.37 | 5.47 |
| 06/01 | 1,670 | 1,735 | 1,630 | 1,718 | +4.89% | 134,600 | 285億1050万 | +28.56% | 34.18 | 5.29 |
| 05/31 | 1,610 | 1,690 | 1,600 | 1,638 | +1.08% | 127,200 | 271億8250万 | +25% | 32.59 | 5.04 |
| 05/30 | 1,508 | 1,643 | 1,500 | 1,620 | +5.02% | 170,000 | 268億9200万 | +25.87% | 32.24 | 4.99 |
| 05/29 | 1,623 | 1,648 | 1,538 | 1,543 | -3.59% | 151,200 | 256億550万 | +21.94% | 30.7 | 4.75 |
| 05/28 | 1,550 | 1,620 | 1,525 | 1,600 | +3.9% | 170,200 | 265億6000万 | +28.51% | 31.84 | 4.92 |
| 05/25 | 1,500 | 1,553 | 1,493 | 1,540 | +1.82% | 78,400 | 255億6400万 | +25.92% | 30.65 | 4.74 |
| 05/24 | 1,476 | 1,560 | 1,463 | 1,513 | +2.13% | 225,000 | 251億750万 | +25.73% | 30.1 | 4.65 |
| 05/23 | 1,466 | 1,510 | 1,425 | 1,481 | +0.71% | 86,800 | 245億8460万 | +25.08% | 29.47 | 4.56 |
| 05/22 | 1,468 | 1,481 | 1,427 | 1,471 | -1.37% | 117,800 | 244億1030万 | +26.11% | 29.26 | 4.53 |
| 05/21 | 1,490 | 1,518 | 1,462 | 1,491 | -0.03% | 82,200 | 247億5060万 | +29.77% | 29.67 | 4.59 |
| 05/18 | 1,452 | 1,495 | 1,423 | 1,492 | +1.91% | 116,000 | 247億5890万 | +31.87% | 29.68 | 4.59 |
| 05/17 | 1,469 | 1,530 | 1,454 | 1,464 | -1.28% | 244,600 | 242億9410万 | +31.37% | 29.12 | 4.5 |
| 05/16 | 1,410 | 1,500 | 1,380 | 1,483 | +5.74% | 374,600 | 246億950万 | +35.02% | 29.5 | 4.56 |
| 05/15 | 1,410 | 1,440 | 1,364 | 1,402 | +1.19% | 330,200 | 232億7320万 | +29.81% | 27.9 | 4.31 |
| 05/14 | 1,363 | 1,450 | 1,300 | 1,386 | +9.7% | 819,400 | 229億9930万 | +29.85% | 27.57 | 4.26 |
| 05/11 | 1,029 | 1,279 | 1,028 | 1,263 | +22.8% | 1,507,200 | 209億6580万 | +19.83% | 25.13 | 3.89 |
| 05/10 | 1,037 | 1,039 | 1,025 | 1,029 | -0.1% | 26,400 | 170億7310万 | -1.67% | 20.47 | 3.16 |
| 05/09 | 1,032 | 1,037 | 1,025 | 1,030 | -0.24% | 30,600 | 170億8970万 | -1.67% | 20.49 | 3.17 |
| 05/08 | 1,021 | 1,053 | 1,021 | 1,032 | +0.63% | 40,200 | 171億3120万 | -1.53% | 20.54 | 3.18 |
| 05/07 | 1,080 | 1,080 | 1,024 | 1,026 | 0% | 51,000 | 170億2330万 | -2.24% | 20.41 | 3.16 |
| 05/02 | 1,006 | 1,041 | 1,006 | 1,026 | +1.99% | 54,000 | 170億2330万 | -2.33% | 20.41 | 3.16 |
| 05/01 | 1,027 | 1,045 | 1,001 | 1,006 | -2.38% | 65,600 | 166億9130万 | -4.33% | 20.01 | 3.09 |
| 04/27 | 1,045 | 1,060 | 1,030 | 1,030 | -2.46% | 76,200 | 170億9800万 | -2.09% | 20.5 | 3.17 |
| 04/26 | 1,064 | 1,074 | 1,039 | 1,056 | -0.75% | 356,200 | 175億2960万 | +0.48% | 21.02 | 3.25 |
| 04/25 | 1,062 | 1,075 | 1,051 | 1,064 | -0.75% | 71,400 | 176億6240万 | +1.24% | 21.17 | 3.27 |
| 04/24 | 1,050 | 1,075 | 1,050 | 1,072 | +1.18% | 60,800 | 177億9520万 | +2% | 21.33 | 3.3 |
