株価チャート
2018/08/06～2018/12/28
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 | 6/1, 株式分割 1→2 |
| 2018 |
| 12/28 | 2,100 | 2,125 | 2,023 | 2,050 | -2.38% | 101,600 | 340億3000万 | +1.23% | 40.8 | 6.31 |
| 12/27 | 2,140 | 2,140 | 2,030 | 2,100 | +6.06% | 138,000 | 348億6000万 | +4.17% | 41.79 | 6.46 |
| 12/26 | 2,018 | 2,058 | 1,925 | 1,980 | +5.04% | 154,200 | 328億6800万 | -1.2% | 39.4 | 6.09 |
| 12/25 | 2,020 | 2,063 | 1,860 | 1,885 | -13.43% | 195,200 | 312億9100万 | -5.75% | 37.51 | 5.8 |
| 12/21 | 2,163 | 2,223 | 2,130 | 2,178 | +1.04% | 186,200 | 361億4650万 | +9.04% | 43.33 | 6.7 |
| 12/20 | 2,138 | 2,275 | 2,130 | 2,155 | -0.81% | 276,600 | 357億7300万 | +8.29% | 42.89 | 6.63 |
| 12/19 | 2,050 | 2,213 | 2,050 | 2,173 | +5.72% | 178,400 | 360億6350万 | +10.06% | 43.23 | 6.69 |
| 12/18 | 2,000 | 2,115 | 1,965 | 2,055 | -0.72% | 218,200 | 341億1300万 | +4.9% | 40.9 | 6.32 |
| 12/17 | 2,130 | 2,178 | 2,033 | 2,070 | -4.39% | 222,200 | 343億6200万 | +5.45% | 41.19 | 6.37 |
| 12/14 | 2,248 | 2,258 | 2,128 | 2,165 | -1.7% | 238,600 | 359億3900万 | +9.01% | 43.09 | 6.66 |
| 12/13 | 2,110 | 2,243 | 2,110 | 2,203 | +4.88% | 273,600 | 365億6150万 | +9.69% | 43.83 | 6.78 |
| 12/12 | 2,050 | 2,165 | 2,008 | 2,100 | +0.96% | 241,400 | 348億6000万 | +3.86% | 41.79 | 6.46 |
| 12/11 | 2,165 | 2,230 | 2,063 | 2,080 | -5.45% | 288,000 | 345億2800万 | +2.01% | 41.39 | 6.4 |
| 12/10 | 2,043 | 2,220 | 2,043 | 2,200 | +5.9% | 414,600 | 365億2000万 | +6.8% | 43.78 | 6.77 |
| 12/07 | 2,025 | 2,115 | 2,013 | 2,078 | +4.4% | 274,600 | 344億8650万 | -0.17% | 41.34 | 6.39 |
| 12/06 | 2,048 | 2,115 | 1,945 | 1,990 | -1.97% | 304,000 | 330億3400万 | -5.37% | 39.6 | 6.12 |
| 12/05 | 1,935 | 2,080 | 1,935 | 2,030 | +1.25% | 198,000 | 336億9800万 | -4.52% | 40.4 | 6.25 |
| 12/04 | 1,978 | 2,083 | 1,963 | 2,005 | +2.82% | 407,600 | 332億8300万 | -6.35% | 39.9 | 6.17 |
| 12/03 | 1,960 | 1,978 | 1,930 | 1,950 | +2.5% | 191,400 | 323億7000万 | -9.47% | 38.81 | 6 |
| 11/30 | 1,933 | 1,955 | 1,878 | 1,903 | -2.81% | 206,000 | 315億8150万 | -12.53% | 37.86 | 5.85 |
| 11/29 | 1,923 | 1,988 | 1,900 | 1,958 | +4.82% | 301,800 | 324億9450万 | -11.06% | 38.96 | 6.02 |
| 11/28 | 1,830 | 1,920 | 1,825 | 1,868 | +0.67% | 198,800 | 310億50万 | -16.29% | 37.16 | 5.75 |
| 11/27 | 1,820 | 1,865 | 1,783 | 1,855 | +3.92% | 202,000 | 307億9300万 | -18.07% | 36.92 | 5.71 |
| 11/26 | 1,785 | 1,855 | 1,775 | 1,785 | -1.38% | 115,000 | 296億3100万 | -22.43% | 35.52 | 5.49 |
| 11/22 | 1,808 | 1,825 | 1,748 | 1,810 | -0.28% | 154,200 | 300億4600万 | -22.81% | 36.02 | 5.57 |
| 11/21 | 1,750 | 1,830 | 1,730 | 1,815 | 0% | 190,800 | 301億2900万 | -24.06% | 36.12 | 5.59 |
| 11/20 | 1,870 | 1,870 | 1,778 | 1,815 | -3.2% | 168,400 | 301億2900万 | -25.52% | 36.12 | 5.59 |
| 11/19 | 1,885 | 1,928 | 1,835 | 1,875 | +2.88% | 249,000 | 311億2500万 | -24.27% | 37.31 | 5.77 |
| 11/16 | 1,948 | 2,060 | 1,818 | 1,823 | -8.07% | 668,800 | 302億5350万 | -27.53% | 36.27 | 5.61 |
| 11/15 | 1,770 | 2,053 | 1,755 | 1,983 | +12.16% | 1,196,800 | 329億950万 | -22.41% | 39.45 | 6.1 |
| 11/14 | 1,820 | 1,858 | 1,718 | 1,768 | -1.53% | 959,000 | 293億4050万 | -31.78% | 35.17 | 5.44 |
| 11/13 | 1,865 | 1,880 | 1,795 | 1,795 | -16.32% | 1,812,600 | 297億9700万 | -32.08% | 35.72 | 5.52 |
| 11/12 | 2,685 | 2,890 | 2,145 | 2,145 | -18.9% | 1,131,600 | 356億700万 | -20.41% | 42.69 | 6.6 |
| 11/09 | 2,720 | 2,720 | 2,540 | 2,645 | -2.58% | 144,400 | 439億700万 | -3.33% | 52.64 | 8.14 |
| 11/08 | 2,695 | 2,740 | 2,655 | 2,715 | +5.64% | 128,600 | 450億6900万 | -1.42% | 54.03 | 8.35 |
| 11/07 | 2,500 | 2,635 | 2,493 | 2,570 | +1.78% | 153,000 | 426億6200万 | -7.15% | 51.15 | 7.91 |
| 11/06 | 2,635 | 2,635 | 2,425 | 2,525 | -2.7% | 191,200 | 419億1500万 | -9.53% | 50.25 | 7.77 |
| 11/05 | 2,685 | 2,700 | 2,560 | 2,595 | -5.12% | 89,600 | 430億7700万 | -7.68% | 51.64 | 7.99 |
| 11/02 | 2,660 | 2,765 | 2,605 | 2,735 | +4.59% | 151,600 | 454億100万 | -3.39% | 54.43 | 8.42 |
| 11/01 | 2,585 | 2,685 | 2,550 | 2,615 | +1.36% | 124,000 | 434億900万 | -8.15% | 52.04 | 8.05 |
| 10/31 | 2,555 | 2,640 | 2,458 | 2,580 | +7.5% | 159,000 | 428億2800万 | -10.29% | 51.34 | 7.94 |
| 10/30 | 2,250 | 2,435 | 2,168 | 2,400 | +3.78% | 329,600 | 398億4000万 | -17.53% | 47.76 | 7.39 |
| 10/29 | 2,488 | 2,535 | 2,268 | 2,313 | -7.13% | 287,200 | 383億8750万 | -21.37% | 46.02 | 7.12 |
| 10/26 | 2,565 | 2,625 | 2,413 | 2,490 | -2.73% | 166,800 | 413億3400万 | -16.47% | 49.55 | 7.66 |
| 10/25 | 2,580 | 2,620 | 2,500 | 2,560 | -5.19% | 167,200 | 424億9600万 | -14.92% | 50.95 | 7.88 |
| 10/24 | 2,705 | 2,780 | 2,660 | 2,700 | 0% | 87,000 | 448億2000万 | -10.95% | 53.73 | 8.31 |
| 10/23 | 2,715 | 2,785 | 2,680 | 2,700 | -2.35% | 97,000 | 448億2000万 | -11.3% | 53.73 | 8.31 |
| 10/22 | 2,845 | 2,850 | 2,695 | 2,765 | -4.16% | 154,600 | 458億9900万 | -9.52% | 55.03 | 8.51 |
| 10/19 | 2,835 | 2,915 | 2,800 | 2,885 | -1.7% | 94,400 | 478億9100万 | -5.66% | 57.41 | 8.88 |
| 10/18 | 3,025 | 3,085 | 2,925 | 2,935 | -1.68% | 142,000 | 487億2100万 | -4.08% | 58.41 | 9.03 |
| 10/17 | 2,925 | 3,035 | 2,895 | 2,985 | +6.23% | 164,600 | 495億5100万 | -2.42% | 59.4 | 9.19 |
| 10/16 | 2,820 | 2,945 | 2,755 | 2,810 | -0.71% | 133,600 | 466億4600万 | -7.84% | 55.92 | 8.65 |
| 10/15 | 2,865 | 2,950 | 2,815 | 2,830 | -0.35% | 79,000 | 469億7800万 | -7.12% | 56.32 | 8.71 |
| 10/12 | 2,810 | 2,900 | 2,775 | 2,840 | -1.56% | 223,600 | 471億4400万 | -6.46% | 56.52 | 8.74 |
| 10/11 | 2,800 | 2,895 | 2,765 | 2,885 | -5.41% | 294,600 | 478億9100万 | -4.57% | 57.41 | 8.88 |
| 10/10 | 3,110 | 3,150 | 2,935 | 3,050 | -1.77% | 221,400 | 506億3000万 | +1.43% | 60.7 | 9.39 |
| 10/09 | 3,215 | 3,225 | 3,080 | 3,105 | -1.9% | 180,600 | 515億4300万 | +3.85% | 61.79 | 9.55 |
| 10/05 | 3,120 | 3,215 | 3,070 | 3,165 | +2.26% | 261,600 | 525億3900万 | +6.6% | 62.99 | 9.74 |
| 10/04 | 3,115 | 3,190 | 3,040 | 3,095 | +0.65% | 137,800 | 513億7700万 | +5.16% | 61.59 | 9.52 |
| 10/03 | 3,115 | 3,130 | 2,965 | 3,075 | -2.23% | 260,000 | 510億4500万 | +5.2% | 61.19 | 9.46 |
| 10/02 | 2,965 | 3,180 | 2,965 | 3,145 | +4.31% | 320,200 | 522億700万 | +8.41% | 62.59 | 9.68 |
| 10/01 | 3,055 | 3,085 | 2,950 | 3,015 | -2.27% | 391,800 | 500億4900万 | +4.8% | 60 | 9.28 |
| 09/28 | 3,160 | 3,220 | 3,055 | 3,085 | -1.75% | 275,400 | 512億1100万 | +8.25% | 61.39 | 9.49 |
| 09/27 | 3,305 | 3,355 | 3,130 | 3,140 | -5.99% | 469,400 | 521億2400万 | +11.58% | 62.49 | 9.66 |
| 09/26 | 3,500 | 3,500 | 3,305 | 3,340 | -2.48% | 346,400 | 554億4400万 | +20.4% | 66.47 | 10.28 |
| 09/25 | 3,245 | 3,425 | 3,215 | 3,425 | +7.2% | 264,000 | 568億5500万 | +25.41% | 68.16 | 10.54 |
| 09/21 | 3,330 | 3,385 | 3,160 | 3,195 | -3.03% | 301,400 | 530億3700万 | +18.77% | 63.58 | 9.83 |
| 09/20 | 3,245 | 3,330 | 3,215 | 3,295 | +2.65% | 251,800 | 546億9700万 | +23.97% | 65.57 | 10.14 |
| 09/19 | 3,170 | 3,235 | 3,125 | 3,210 | +2.88% | 207,200 | 532億8600万 | +22.52% | 63.88 | 9.88 |
| 09/18 | 3,040 | 3,150 | 2,975 | 3,120 | +3.48% | 220,400 | 517億9200万 | +20.65% | 62.09 | 9.6 |
| 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 |
