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 |
|---|
| 2018 |
| 09/28 | 2,050 | 2,090 | 2,002 | 2,068 | +4.87% | 304,300 | 379億9143万 | +14.44% | 53.83 | 18.42 |
| 09/27 | 2,020 | 2,020 | 1,965 | 1,972 | -3.99% | 264,700 | 362億2780万 | +10.41% | 51.33 | 17.56 |
| 09/26 | 2,099 | 2,099 | 2,003 | 2,054 | -0.34% | 317,600 | 377億3423万 | +16.11% | 53.46 | 18.29 |
| 09/25 | 2,059 | 2,114 | 2,022 | 2,061 | +0.05% | 305,100 | 378億6283万 | +17.5% | 53.65 | 18.35 |
| 09/21 | 2,036 | 2,070 | 1,950 | 2,060 | +4.04% | 609,300 | 378億4446万 | +18.12% | 53.62 | 18.34 |
| 09/20 | 1,871 | 1,980 | 1,867 | 1,980 | +7.96% | 471,300 | 363億1953万 | +14.45% | 51.12 | 17.49 |
| 09/19 | 1,799 | 1,909 | 1,792 | 1,834 | +3.97% | 266,700 | 336億4142万 | +6.63% | 47.35 | 16.2 |
| 09/18 | 1,846 | 1,850 | 1,764 | 1,764 | -6.17% | 273,500 | 323億5740万 | +2.68% | 45.54 | 15.58 |
| 09/14 | 1,939 | 1,947 | 1,808 | 1,880 | -1% | 243,800 | 344億8521万 | +9.62% | 48.54 | 16.61 |
| 09/13 | 1,953 | 1,985 | 1,841 | 1,899 | -3.01% | 280,300 | 348億3373万 | +10.6% | 49.03 | 16.77 |
| 09/12 | 1,909 | 1,964 | 1,879 | 1,958 | +4.48% | 398,400 | 359億1598万 | +13.7% | 50.55 | 17.29 |
| 09/11 | 1,903 | 1,950 | 1,810 | 1,874 | -0.27% | 430,300 | 343億7515万 | +8.45% | 48.38 | 16.55 |
| 09/10 | 1,800 | 1,895 | 1,770 | 1,879 | +4.39% | 411,100 | 344億6687万 | +8.11% | 48.51 | 16.6 |
| 09/07 | 1,759 | 1,809 | 1,685 | 1,800 | +3.03% | 325,500 | 330億1776万 | +3.33% | 46.47 | 15.9 |
| 09/06 | 1,681 | 1,764 | 1,627 | 1,747 | +3.01% | 333,300 | 320億4557万 | 0% | 45.1 | 15.43 |
| 09/05 | 1,740 | 1,805 | 1,681 | 1,696 | -1.4% | 425,300 | 311億1006万 | -3.14% | 43.79 | 14.98 |
| 09/04 | 1,622 | 1,720 | 1,580 | 1,720 | +5.72% | 389,500 | 315億5030万 | -1.88% | 44.41 | 15.19 |
| 09/03 | 1,602 | 1,654 | 1,547 | 1,627 | +0.49% | 241,000 | 298億4438万 | -7.19% | 42.01 | 14.37 |
| 08/31 | 1,602 | 1,718 | 1,600 | 1,619 | -0.06% | 320,200 | 296億9764万 | -7.96% | 41.8 | 14.3 |
| 08/30 | 1,661 | 1,682 | 1,575 | 1,620 | +0.62% | 288,600 | 297億1598万 | -8.58% | 41.82 | 14.31 |
| 08/29 | 1,544 | 1,617 | 1,525 | 1,610 | +3.21% | 206,000 | 295億3255万 | -9.8% | 41.57 | 14.22 |
| 08/28 | 1,685 | 1,685 | 1,541 | 1,560 | -5.17% | 227,600 | 286億1539万 | -13.48% | 40.28 | 13.78 |
| 08/27 | 1,642 | 1,700 | 1,634 | 1,645 | +0.67% | 208,300 | 301億7456万 | -9.71% | 42.47 | 14.53 |
| 08/24 | 1,602 | 1,645 | 1,581 | 1,634 | +0.93% | 188,800 | 299億7278万 | -11% | 42.19 | 14.43 |
| 08/23 | 1,550 | 1,620 | 1,532 | 1,619 | +4.45% | 269,800 | 296億9764万 | -12.68% | 41.8 | 14.3 |
| 08/22 | 1,525 | 1,594 | 1,523 | 1,550 | +1.64% | 340,700 | 284億3196万 | -17.25% | 40.02 | 13.69 |
| 08/21 | 1,672 | 1,690 | 1,468 | 1,525 | -9.82% | 661,200 | 279億7338万 | -19.65% | 39.37 | 13.47 |
| 08/20 | 1,800 | 1,816 | 1,691 | 1,691 | -7.04% | 163,900 | 310億1835万 | -11.74% | 43.66 | 14.94 |
| 08/17 | 1,720 | 1,819 | 1,720 | 1,819 | +7.57% | 183,700 | 333億6628万 | -5.9% | 46.96 | 16.07 |
| 08/16 | 1,695 | 1,747 | 1,663 | 1,691 | -2.25% | 187,100 | 310億1835万 | -12.97% | 43.66 | 14.94 |
| 08/15 | 1,755 | 1,771 | 1,690 | 1,730 | -3.89% | 199,100 | 317億3373万 | -11.42% | 44.66 | 15.28 |
| 08/14 | 1,724 | 1,827 | 1,675 | 1,800 | +6.89% | 408,200 | 330億1776万 | -8.3% | 46.47 | 15.9 |
| 08/13 | 1,880 | 1,880 | 1,624 | 1,684 | -13.15% | 576,300 | 308億8994万 | -14.43% | 43.48 | 14.87 |
| 08/10 | 2,037 | 2,059 | 1,921 | 1,939 | -3.15% | 213,000 | 355億6746万 | -1.62% | 50.06 | 17.13 |
| 08/09 | 2,066 | 2,120 | 1,989 | 2,002 | -5.66% | 359,100 | 367億2308万 | +1.73% | 51.69 | 17.68 |
| 08/08 | 2,110 | 2,186 | 2,032 | 2,122 | 0% | 442,800 | 389億2427万 | +7.88% | 54.79 | 18.74 |
| 08/07 | 2,059 | 2,133 | 1,793 | 2,122 | +6.85% | 1,325,300 | 389億2427万 | +8.27% | 54.79 | 18.74 |
| 08/06 | 1,965 | 2,043 | 1,822 | 1,986 | +3.01% | 540,900 | 364億2959万 | +2.16% | 51.27 | 17.54 |
| 08/03 | 1,851 | 2,044 | 1,851 | 1,928 | +4.56% | 448,900 | 353億6568万 | -0.05% | 49.78 | 17.03 |
| 08/03 | 株式分割 1→3 |
| 08/02 | 1,710 | 1,870 | 1,710 | 1,844 | +5.37% | 213,400 | 338億2486万 | -3.51% | 47.61 | 16.29 |
| 08/01 | 1,717 | 1,808 | 1,533 | 1,750 | +1.94% | 381,400 | 321億60万 | -7.46% | 45.18 | 15.46 |
| 07/31 | 1,767 | 1,840 | 1,713 | 1,717 | -2.46% | 308,100 | 314億8916万 | -8.4% | 44.32 | 15.16 |
| 07/30 | 1,900 | 1,973 | 1,743 | 1,760 | -9.28% | 421,200 | 322億8403万 | -5.48% | 45.44 | 15.55 |
| 07/27 | 1,930 | 1,987 | 1,790 | 1,940 | -1.19% | 377,100 | 355億8580万 | +4.98% | 50.09 | 17.14 |
| 07/26 | 2,030 | 2,030 | 1,963 | 1,963 | -4.07% | 220,500 | 360億1381万 | +7.64% | 50.69 | 17.34 |
| 07/25 | 2,050 | 2,093 | 2,030 | 2,047 | 0% | 129,000 | 375億4241万 | +13.77% | 52.84 | 18.08 |
| 07/24 | 2,067 | 2,080 | 2,013 | 2,047 | +2.33% | 148,800 | 375億4241万 | +15.76% | 52.84 | 18.08 |
| 07/23 | 2,043 | 2,057 | 1,937 | 2,000 | -3.38% | 309,600 | 366億8640万 | +15.41% | 51.64 | 17.67 |
| 07/20 | 2,133 | 2,183 | 2,070 | 2,070 | -0.96% | 436,500 | 379億7042万 | +21.84% | 53.44 | 18.28 |
| 07/19 | 2,207 | 2,327 | 2,043 | 2,090 | -4.27% | 1,024,200 | 383億3728万 | +25.9% | 53.96 | 18.46 |
| 07/18 | 1,970 | 2,217 | 1,967 | 2,183 | +10.08% | 868,800 | 400億4932万 | +34.77% | 56.37 | 19.28 |
| 07/17 | 2,090 | 2,100 | 1,933 | 1,983 | -5.71% | 476,700 | 363億8068万 | +26.01% | 51.2 | 17.52 |
| 07/13 | 2,043 | 2,120 | 2,037 | 2,103 | +1.45% | 466,200 | 385億8186万 | +36.85% | 54.3 | 18.58 |
| 07/12 | 1,903 | 2,110 | 1,900 | 2,073 | +7.06% | 668,100 | 380億3156万 | +38.78% | 53.53 | 18.31 |
| 07/11 | 1,940 | 1,993 | 1,840 | 1,937 | -2.19% | 468,000 | 355億2466万 | +33.56% | 50 | 17.11 |
| 07/10 | 1,960 | 2,050 | 1,927 | 1,980 | +2.77% | 661,200 | 363億1953万 | +40.63% | 51.12 | 17.49 |
| 07/09 | 1,750 | 1,967 | 1,670 | 1,927 | +9.68% | 777,000 | 353億4123万 | +41.35% | 49.74 | 17.02 |
| 07/06 | 1,867 | 1,947 | 1,720 | 1,757 | -5.89% | 1,084,200 | 322億2288万 | +33.08% | 45.35 | 15.52 |
| 07/05 | 2,020 | 2,120 | 1,773 | 1,867 | -6.04% | 1,775,100 | 342億4064万 | +45.27% | 48.19 | 16.49 |
| 07/04 | 1,873 | 2,000 | 1,743 | 1,987 | +2.76% | 1,596,300 | 364億4182万 | +59.7% | 51.29 | 17.55 |
| 07/03 | 1,740 | 2,063 | 1,733 | 1,933 | +11.75% | 2,349,600 | 354億6352万 | +61.25% | 49.91 | 17.08 |
| 07/02 | 1,803 | 1,830 | 1,687 | 1,730 | +8.24% | 1,551,900 | 317億3373万 | +49.65% | 44.66 | 15.28 |
| 06/29 | 1,567 | 1,625 | 1,538 | 1,598 | +6.67% | 1,011,600 | 293億1854万 | +42.2% | 41.27 | 14.12 |
| 06/28 | 1,303 | 1,502 | 1,268 | 1,498 | +12.94% | 934,200 | 274億8422万 | +36.21% | 38.68 | 13.23 |
| 06/27 | 1,320 | 1,397 | 1,292 | 1,327 | +0.13% | 604,800 | 243億3531万 | +22.84% | 34.25 | 11.72 |
| 06/26 | 1,367 | 1,408 | 1,233 | 1,325 | -7.45% | 1,014,000 | 243億474万 | +24.41% | 34.21 | 11.7 |
| 06/25 | 1,395 | 1,492 | 1,373 | 1,432 | +2.63% | 956,700 | 262億6134万 | +35.96% | 36.96 | 12.65 |
| 06/22 | 1,295 | 1,397 | 1,292 | 1,395 | +4.23% | 459,000 | 255億8876万 | +34.65% | 36.02 | 12.32 |
| 06/21 | 1,355 | 1,382 | 1,318 | 1,338 | -1.11% | 503,700 | 245億3124万 | +31.34% | 34.96 | 11.96 |
| 06/20 | 1,258 | 1,365 | 1,237 | 1,353 | +6.56% | 1,019,100 | 248億619万 | +34.79% | 35.35 | 12.09 |
| 06/19 | 1,202 | 1,298 | 1,167 | 1,270 | +9.48% | 1,530,300 | 232億7871万 | +28.8% | 33.18 | 11.35 |
| 06/18 | 1,185 | 1,207 | 1,123 | 1,160 | -0.85% | 439,500 | 212億6245万 | +19.34% | 30.3 | 10.37 |
| 06/15 | 1,162 | 1,183 | 1,118 | 1,170 | +7.18% | 920,400 | 214億4574万 | +21.37% | 30.56 | 10.46 |
| 06/14 | 1,077 | 1,120 | 1,057 | 1,092 | +0.61% | 437,400 | 200億992万 | +14.55% | 28.52 | 9.76 |
| 06/13 | 1,027 | 1,105 | 1,027 | 1,085 | +5.34% | 477,000 | 198億8772万 | +14.69% | 28.34 | 9.7 |
| 06/12 | 1,053 | 1,065 | 1,012 | 1,030 | -3.44% | 298,500 | 188億7959万 | +9.46% | 26.91 | 9.21 |
| 06/11 | 1,037 | 1,075 | 1,017 | 1,067 | +4.07% | 713,700 | 195億5168万 | +13.6% | 27.86 | 9.53 |
| 06/08 | 980 | 1,037 | 957 | 1,025 | +4.59% | 825,300 | 187億8794万 | +9.63% | 26.78 | 9.16 |
| 06/07 | 887 | 998 | 880 | 980 | +12.6% | 848,100 | 179億6310万 | +5.38% | 25.6 | 8.76 |
| 06/06 | 854 | 874 | 854 | 870 | +2.39% | 83,400 | 159億5294万 | -5.81% | 22.74 | 7.78 |
| 06/05 | 854 | 860 | 839 | 850 | -2% | 141,600 | 155億8024万 | -7.71% | 22.2 | 7.6 |
| 06/04 | 912 | 915 | 860 | 867 | -1.29% | 250,800 | 158億9795万 | -5.62% | 22.66 | 7.75 |
| 06/01 | 866 | 890 | 843 | 879 | +3.41% | 217,800 | 161億569万 | -4.08% | 22.95 | 7.85 |
| 05/31 | 851 | 862 | 846 | 850 | +0.47% | 168,300 | 155億7413万 | -6.94% | 22.2 | 7.59 |
| 05/30 | 834 | 859 | 834 | 846 | -2.42% | 212,400 | 155億81万 | -7.27% | 22.09 | 7.56 |
| 05/29 | 916 | 917 | 861 | 867 | -5.39% | 332,700 | 158億8574万 | -4.76% | 22.64 | 7.75 |
| 05/28 | 980 | 980 | 903 | 916 | -9.61% | 865,500 | 167億9000万 | +0.88% | 23.93 | 8.19 |
| 05/25 | 977 | 1,015 | 974 | 1,013 | +3.12% | 173,700 | 185億7409万 | +12.09% | 26.47 | 9.06 |
| 05/24 | 969 | 996 | 958 | 983 | +0.75% | 141,900 | 180億1198万 | +9.67% | 25.67 | 8.78 |
| 05/23 | 1,023 | 1,023 | 957 | 975 | -2.95% | 324,900 | 178億7756万 | +9.59% | 25.48 | 8.72 |
| 05/22 | 1,032 | 1,038 | 997 | 1,005 | -2.11% | 325,800 | 184億2134万 | +13.56% | 26.25 | 8.98 |
| 05/21 | 964 | 1,030 | 961 | 1,027 | +6.87% | 457,500 | 188億1849万 | +16.67% | 26.82 | 9.18 |
| 05/18 | 963 | 976 | 939 | 961 | -0.14% | 138,600 | 176億873万 | +10.04% | 25.1 | 8.59 |
| 05/17 | 893 | 962 | 893 | 962 | +6.57% | 236,700 | 176億3317万 | +10.57% | 25.13 | 8.6 |
| 05/16 | 904 | 914 | 885 | 903 | -1.96% | 149,100 | 165億4560万 | +4.23% | 23.58 | 8.07 |
| 05/15 | 967 | 967 | 918 | 921 | -2.78% | 183,000 | 168億7554万 | +6.44% | 24.05 | 8.23 |
| 05/14 | 915 | 948 | 901 | 947 | +3.42% | 98,700 | 173億5822万 | +9.61% | 24.74 | 8.46 |
| 05/11 | 917 | 930 | 907 | 916 | -0.25% | 89,700 | 167億8389万 | +6.47% | 23.92 | 8.18 |
| 05/10 | 941 | 941 | 894 | 918 | -3.37% | 176,700 | 168億2666万 | +6.99% | 23.98 | 8.2 |
| 05/09 | 979 | 979 | 923 | 950 | -3.75% | 334,200 | 174億1321万 | +10.85% | 24.82 | 8.49 |
