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 |
---|
2018 | 10/1, 株式分割 1→4 |
2018 |
09/14 | 1,103 | 1,115 | 1,091 | 1,108 | +1.96% | 63,200 | 118億7470万 | +1.98% | 55.47 | 9.05 |
09/13 | 1,080 | 1,104 | 1,068 | 1,086 | -0.57% | 59,200 | 116億4685万 | -0.53% | 54.41 | 8.87 |
09/12 | 1,109 | 1,109 | 1,085 | 1,093 | -0.68% | 58,000 | 117億1387万 | -0.86% | 54.72 | 8.92 |
09/11 | 1,108 | 1,108 | 1,086 | 1,100 | +0.92% | 63,600 | 117億9428万 | -0.72% | 55.1 | 8.99 |
09/10 | 1,083 | 1,100 | 1,069 | 1,090 | +2.47% | 56,400 | 116億8706万 | -1.71% | 54.6 | 8.9 |
09/07 | 1,070 | 1,076 | 1,046 | 1,064 | -1.73% | 45,600 | 114億561万 | -4.17% | 53.28 | 8.69 |
09/06 | 1,080 | 1,098 | 1,074 | 1,083 | -0.23% | 65,200 | 116億665万 | -2.65% | 54.22 | 8.84 |
09/05 | 1,081 | 1,100 | 1,080 | 1,085 | +0.35% | 48,800 | 116億3345万 | -2.43% | 54.35 | 8.86 |
09/04 | 1,089 | 1,118 | 1,071 | 1,081 | -0.8% | 102,400 | 115億9324万 | -2.94% | 54.16 | 8.83 |
09/03 | 1,105 | 1,125 | 1,079 | 1,090 | -0.91% | 92,400 | 116億8706万 | -2.33% | 54.6 | 8.9 |
08/31 | 1,063 | 1,111 | 1,056 | 1,100 | +2.68% | 85,200 | 117億9428万 | -1.61% | 55.1 | 8.99 |
08/30 | 1,081 | 1,096 | 1,061 | 1,071 | -0.58% | 91,200 | 114億8602万 | -4.52% | 53.66 | 8.75 |
08/29 | 1,060 | 1,078 | 1,046 | 1,078 | +3.11% | 49,600 | 115億5304万 | -4.31% | 53.97 | 8.8 |
08/28 | 1,074 | 1,083 | 1,035 | 1,045 | -1.76% | 101,200 | 112億457万 | -7.6% | 52.34 | 8.54 |
08/27 | 1,058 | 1,083 | 1,053 | 1,064 | +4.03% | 102,800 | 114億561万 | -6.61% | 53.28 | 8.69 |
08/24 | 1,029 | 1,053 | 1,010 | 1,023 | -0.37% | 67,200 | 109億6332万 | -10.78% | 51.21 | 8.35 |
08/23 | 1,020 | 1,048 | 1,008 | 1,026 | +0.61% | 72,400 | 110億353万 | -10.92% | 51.4 | 8.38 |
08/22 | 1,004 | 1,033 | 993 | 1,020 | +1.24% | 93,200 | 109億3652万 | -11.84% | 51.09 | 8.33 |
08/21 | 1,058 | 1,058 | 991 | 1,008 | -6.28% | 150,000 | 108億249万 | -13.22% | 50.46 | 8.23 |
08/20 | 1,121 | 1,144 | 1,069 | 1,075 | -3.48% | 96,400 | 115億2623万 | -7.73% | 53.84 | 8.78 |
08/17 | 1,158 | 1,158 | 1,103 | 1,114 | -0.78% | 84,000 | 119億4171万 | -4.56% | 55.79 | 9.1 |
08/16 | 1,113 | 1,139 | 1,108 | 1,123 | -1.1% | 75,600 | 120億3553万 | -3.9% | 56.22 | 9.17 |
08/15 | 1,194 | 1,196 | 1,129 | 1,135 | -6% | 128,800 | 121億6956万 | -2.66% | 56.85 | 9.27 |
08/14 | 1,179 | 1,215 | 1,150 | 1,208 | +1.79% | 142,400 | 129億4691万 | +3.65% | 60.48 | 9.86 |
08/13 | 1,204 | 1,238 | 1,170 | 1,186 | -5.48% | 192,800 | 127億1906万 | +2.17% | 59.42 | 9.69 |
08/10 | 1,328 | 1,335 | 1,233 | 1,255 | -5.82% | 244,000 | 134億5621万 | +8.38% | 62.86 | 10.25 |
08/09 | 1,250 | 1,355 | 1,229 | 1,333 | +6.18% | 312,800 | 142億8717万 | +15.97% | 66.74 | 10.88 |
08/08 | 1,168 | 1,285 | 1,145 | 1,255 | +12.05% | 805,600 | 134億5621万 | +10.18% | 62.86 | 10.25 |
08/07 | 1,126 | 1,145 | 1,095 | 1,120 | +0.34% | 136,400 | 120億872万 | -1.15% | 56.1 | 9.15 |
08/06 | 1,096 | 1,116 | 1,083 | 1,116 | +1.82% | 51,600 | 119億6852万 | -1.48% | 55.91 | 9.12 |
08/03 | 1,103 | 1,114 | 1,089 | 1,096 | -0.11% | 37,200 | 117億5408万 | -3.41% | 54.91 | 8.95 |
08/02 | 1,110 | 1,133 | 1,095 | 1,098 | -2.55% | 81,600 | 117億6748万 | -3.39% | 54.97 | 8.96 |
08/01 | 1,144 | 1,153 | 1,120 | 1,126 | -0.66% | 34,400 | 120億7574万 | -0.95% | 56.41 | 9.2 |
07/31 | 1,141 | 1,161 | 1,118 | 1,134 | -0.66% | 54,800 | 121億5615万 | -0.37% | 56.79 | 9.26 |
07/30 | 1,200 | 1,200 | 1,135 | 1,141 | -4.4% | 94,400 | 122億3657万 | +0.29% | 57.16 | 9.32 |
07/27 | 1,170 | 1,195 | 1,125 | 1,194 | +2.14% | 92,000 | 127億9948万 | +4.62% | 59.79 | 9.75 |
07/26 | 1,218 | 1,218 | 1,163 | 1,169 | -4% | 104,000 | 125億3143万 | +2.25% | 58.54 | 9.55 |
07/25 | 1,230 | 1,240 | 1,191 | 1,218 | -1.32% | 65,600 | 130億5413万 | +6.33% | 60.98 | 9.95 |
07/24 | 1,273 | 1,290 | 1,233 | 1,234 | -1% | 160,800 | 132億2836万 | +7.75% | 61.8 | 10.08 |
07/23 | 1,194 | 1,258 | 1,188 | 1,246 | +5.61% | 132,800 | 133億6239万 | +9.03% | 62.42 | 10.18 |
07/20 | 1,168 | 1,205 | 1,156 | 1,180 | +2.39% | 71,600 | 126億5205万 | +3.33% | 59.1 | 9.64 |
07/19 | 1,124 | 1,164 | 1,113 | 1,153 | +4.06% | 67,600 | 123億5719万 | +1.19% | 57.73 | 9.41 |
07/18 | 1,103 | 1,129 | 1,103 | 1,108 | -0.23% | 20,000 | 118億7470万 | -2.51% | 55.47 | 9.05 |
07/17 | 1,150 | 1,155 | 1,095 | 1,110 | -1.99% | 44,000 | 119億150万 | -2.03% | 55.6 | 9.07 |
07/13 | 1,135 | 1,150 | 1,130 | 1,133 | +1% | 36,400 | 121億4275万 | +0.22% | 56.72 | 9.25 |
07/12 | 1,094 | 1,135 | 1,083 | 1,121 | +2.51% | 34,800 | 120億2213万 | -0.51% | 56.16 | 9.16 |
07/11 | 1,085 | 1,111 | 1,050 | 1,094 | +0.11% | 58,400 | 117億2727万 | -2.78% | 54.78 | 8.93 |
07/10 | 1,139 | 1,139 | 1,086 | 1,093 | -2.56% | 49,200 | 117億1387万 | -2.63% | 54.72 | 8.92 |
07/09 | 1,145 | 1,145 | 1,111 | 1,121 | +1.7% | 41,600 | 120億2213万 | +0.11% | 56.16 | 9.16 |
07/06 | 1,043 | 1,113 | 1,043 | 1,103 | +6.52% | 52,000 | 118億2109万 | -1.47% | 55.22 | 9.01 |
07/05 | 1,080 | 1,134 | 1,035 | 1,035 | -4.06% | 82,400 | 110億9735万 | -7.59% | 51.84 | 8.45 |
07/04 | 1,121 | 1,121 | 1,030 | 1,079 | -2.6% | 95,600 | 115億6644万 | -3.77% | 54.03 | 8.81 |
07/03 | 1,136 | 1,195 | 1,078 | 1,108 | -1.77% | 163,200 | 118億7470万 | -1.29% | 55.47 | 9.05 |
07/02 | 1,161 | 1,210 | 1,120 | 1,128 | -2.38% | 117,600 | 120億8914万 | +0.76% | 56.47 | 9.21 |
06/29 | 1,108 | 1,166 | 1,108 | 1,155 | +3.82% | 46,800 | 123億8400万 | +3.68% | 57.85 | 9.43 |
06/28 | 1,138 | 1,138 | 1,086 | 1,113 | -2.63% | 100,800 | 119億2831万 | +0.59% | 55.72 | 9.09 |
06/27 | 1,166 | 1,190 | 1,139 | 1,143 | -0.54% | 41,600 | 122億4997万 | +4.05% | 57.23 | 9.33 |
06/26 | 1,116 | 1,163 | 1,085 | 1,149 | +1.43% | 88,400 | 123億1698万 | +5.49% | 57.54 | 9.38 |
06/25 | 1,213 | 1,213 | 1,130 | 1,133 | -6.31% | 155,200 | 121億4275万 | +4.96% | 56.72 | 9.25 |
06/22 | 1,226 | 1,234 | 1,206 | 1,209 | -2.32% | 54,400 | 129億6031万 | +13.18% | 60.54 | 9.87 |
06/21 | 1,225 | 1,258 | 1,190 | 1,238 | +1.54% | 100,800 | 132億6857万 | +17.3% | 61.98 | 10.11 |
06/20 | 1,221 | 1,221 | 1,130 | 1,219 | -0.1% | 170,400 | 130億6753万 | +17.3% | 61.04 | 9.96 |
06/19 | 1,188 | 1,238 | 1,150 | 1,220 | +1.56% | 158,800 | 130億8093万 | +19.02% | 61.11 | 9.97 |
06/18 | 1,218 | 1,253 | 1,189 | 1,201 | -0.93% | 177,200 | 128億7989万 | +18.94% | 60.17 | 9.81 |
06/15 | 1,125 | 1,220 | 1,088 | 1,213 | +10.98% | 296,400 | 130億52万 | +21.49% | 60.73 | 9.9 |
06/14 | 1,096 | 1,118 | 1,074 | 1,093 | -0.34% | 47,200 | 117億1387万 | +10.69% | 54.72 | 8.92 |
06/13 | 1,039 | 1,098 | 1,029 | 1,096 | +6.3% | 109,600 | 117億5408万 | +11.86% | 54.91 | 8.95 |
06/12 | 1,024 | 1,038 | 1,015 | 1,031 | +0.61% | 34,000 | 110億5714万 | +5.66% | 51.65 | 8.42 |
06/11 | 1,041 | 1,041 | 989 | 1,025 | -3.07% | 107,600 | 109億9013万 | +5.24% | 51.34 | 8.37 |
06/08 | 1,075 | 1,075 | 1,040 | 1,058 | -1.63% | 38,400 | 113億3859万 | +8.91% | 52.97 | 8.64 |
06/07 | 1,014 | 1,081 | 1,014 | 1,075 | +6.17% | 88,000 | 115億2623万 | +11.4% | 53.84 | 8.78 |
06/06 | 1,048 | 1,078 | 993 | 1,013 | -2.99% | 176,800 | 108億5610万 | +5.69% | 50.71 | 8.27 |
06/05 | 1,106 | 1,120 | 1,018 | 1,044 | -5.44% | 189,600 | 111億9117万 | +9.29% | 52.28 | 8.53 |
06/04 | 1,138 | 1,158 | 1,076 | 1,104 | -2.32% | 228,800 | 118億3449万 | +16.31% | 55.28 | 9.02 |
06/01 | 1,058 | 1,135 | 1,058 | 1,130 | +6.1% | 240,400 | 121億1595万 | +19.83% | 56.6 | 9.23 |
05/31 | 1,099 | 1,131 | 1,019 | 1,065 | -1.73% | 308,000 | 114億1901万 | +13.78% | 53.34 | 8.7 |
05/30 | 1,014 | 1,103 | 1,006 | 1,084 | +3.34% | 268,000 | 116億2005万 | +16.16% | 54.28 | 8.85 |
05/29 | 1,023 | 1,071 | 1,006 | 1,049 | +4.35% | 365,600 | 112億4478万 | +12.89% | 52.53 | 8.57 |
05/28 | 934 | 1,015 | 934 | 1,005 | +7.63% | 305,600 | 107億7569万 | +8.53% | 50.34 | 8.21 |
05/25 | 911 | 946 | 909 | 934 | +1.77% | 369,200 | 100億1174万 | +0.84% | 46.77 | 7.63 |
05/24 | 911 | 930 | 883 | 918 | -0.14% | 192,000 | 98億3750万 | -0.92% | 45.96 | 7.49 |
05/23 | 904 | 938 | 904 | 919 | +1.66% | 139,600 | 98億5091万 | -0.89% | 46.02 | 7.5 |
05/22 | 865 | 915 | 865 | 904 | +4.48% | 113,600 | 96億9007万 | -2.82% | 45.27 | 7.38 |
05/21 | 879 | 890 | 864 | 865 | -1.28% | 77,200 | 92億7459万 | -7.39% | 43.33 | 7.07 |
05/18 | 840 | 883 | 840 | 876 | +3.55% | 77,200 | 93億9522万 | -6.68% | 43.89 | 7.16 |
05/17 | 844 | 850 | 834 | 846 | -0.88% | 92,000 | 90億7356万 | -10.54% | 42.39 | 6.91 |
05/16 | 834 | 854 | 826 | 854 | +0.74% | 114,800 | 91億5397万 | -10.6% | 42.76 | 6.97 |
05/15 | 913 | 913 | 846 | 848 | -7.12% | 263,200 | 90億8696万 | -11.9% | 42.45 | 6.92 |
05/14 | 931 | 935 | 901 | 913 | -0.95% | 119,600 | 97億8389万 | -6.12% | 45.71 | 7.45 |
05/11 | 950 | 973 | 906 | 921 | +0.68% | 526,800 | 98億7771万 | -5.51% | 46.14 | 7.53 |
05/10 | 953 | 960 | 891 | 915 | -8.96% | 581,200 | 98億1070万 | -6.54% | 45.83 | 7.47 |
05/09 | 1,000 | 1,018 | 990 | 1,005 | +1.77% | 115,200 | 107億7569万 | +2.34% | 50.34 | 8.21 |
05/08 | 974 | 1,008 | 955 | 988 | +3.54% | 146,800 | 105億8805万 | +0.56% | 49.46 | 8.07 |
05/07 | 911 | 963 | 908 | 954 | +5.68% | 40,400 | 102億2618万 | -3.07% | 47.77 | 7.79 |
05/02 | 906 | 909 | 900 | 903 | -0.41% | 18,400 | 96億7667万 | -8.56% | 45.2 | 7.37 |
05/01 | 930 | 934 | 905 | 906 | -1.76% | 21,200 | 97億1688万 | -8.46% | 45.39 | 7.4 |
04/27 | 919 | 925 | 901 | 923 | +1.79% | 29,600 | 98億9111万 | -7.29% | 46.21 | 7.54 |
04/26 | 953 | 955 | 906 | 906 | -3.07% | 58,400 | 97億1688万 | -9.38% | 45.39 | 7.4 |
04/25 | 963 | 974 | 928 | 935 | -4.23% | 48,800 | 100億2514万 | -7.15% | 46.83 | 7.64 |
04/24 | 983 | 983 | 968 | 976 | -1.26% | 10,800 | 104億6743万 | -3.91% | 48.9 | 7.97 |