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 | 5,685 | 5,810 | 5,685 | 5,795 | +1.58% | 50,600 | 1531億3171万 | +2.49% | 250.48 | 24.7 |
09/27 | 5,820 | 5,835 | 5,665 | 5,705 | -2.31% | 44,200 | 1507億5348万 | +1.08% | 246.59 | 24.32 |
09/26 | 5,790 | 5,840 | 5,750 | 5,840 | +1.48% | 59,000 | 1543億2083万 | +3.62% | 252.42 | 24.9 |
09/25 | 5,830 | 5,960 | 5,690 | 5,755 | -3.76% | 57,400 | 1520億7472万 | +2.31% | 248.75 | 24.53 |
09/21 | 5,640 | 5,980 | 5,575 | 5,980 | +6.6% | 101,600 | 1580億2030万 | +6.42% | 258.47 | 25.49 |
09/20 | 5,720 | 5,720 | 5,610 | 5,610 | -1.75% | 53,200 | 1481億1522万 | +0.12% | 242.27 | 23.89 |
09/19 | 5,565 | 5,740 | 5,555 | 5,710 | +2.98% | 96,600 | 1507億5542万 | +1.82% | 246.59 | 24.32 |
09/18 | 5,475 | 5,560 | 5,430 | 5,545 | +1.09% | 34,600 | 1463億9909万 | -1.32% | 239.47 | 23.62 |
09/14 | 5,415 | 5,495 | 5,365 | 5,485 | +1.29% | 54,800 | 1448億1497万 | -2.85% | 236.87 | 23.36 |
09/13 | 5,475 | 5,515 | 5,390 | 5,415 | -1.55% | 50,000 | 1429億6683万 | -4.8% | 233.85 | 23.06 |
09/12 | 5,530 | 5,570 | 5,480 | 5,500 | -0.9% | 24,800 | 1452億1100万 | -4.03% | 237.52 | 23.43 |
09/11 | 5,520 | 5,585 | 5,510 | 5,550 | +0.82% | 31,800 | 1465億3110万 | -3.88% | 239.68 | 23.64 |
09/10 | 5,590 | 5,640 | 5,490 | 5,505 | -1.7% | 46,800 | 1453億4301万 | -5.1% | 237.74 | 23.45 |
09/07 | 5,625 | 5,640 | 5,565 | 5,600 | -1.5% | 35,600 | 1478億5120万 | -3.76% | 241.84 | 23.85 |
09/06 | 5,565 | 5,695 | 5,560 | 5,685 | +0.35% | 37,600 | 1500億9537万 | -2.64% | 245.51 | 24.21 |
09/05 | 5,780 | 5,825 | 5,640 | 5,665 | -2.5% | 49,000 | 1495億6733万 | -3.25% | 244.65 | 24.13 |
09/04 | 5,755 | 5,935 | 5,755 | 5,810 | +0.78% | 32,400 | 1533億9562万 | -1.14% | 250.91 | 24.75 |
09/03 | 5,900 | 6,000 | 5,760 | 5,765 | -1.79% | 59,000 | 1522億753万 | -2.22% | 248.97 | 24.56 |
08/31 | 5,680 | 5,900 | 5,660 | 5,870 | +2.71% | 127,400 | 1549億7974万 | -0.79% | 253.5 | 25 |
08/30 | 5,725 | 5,785 | 5,650 | 5,715 | +2.42% | 132,200 | 1508億8743万 | -3.69% | 246.81 | 24.34 |
08/29 | 5,575 | 5,630 | 5,560 | 5,580 | +0.18% | 39,800 | 1473億2316万 | -6.31% | 240.98 | 23.77 |
08/28 | 5,735 | 5,805 | 5,570 | 5,570 | -1.15% | 101,000 | 1470億5914万 | -6.92% | 240.55 | 23.72 |
08/27 | 5,605 | 5,650 | 5,575 | 5,635 | +1.81% | 46,400 | 1487億7527万 | -6.29% | 243.35 | 24 |
08/24 | 5,530 | 5,650 | 5,365 | 5,535 | +0.36% | 156,200 | 1461億3507万 | -8.36% | 239.03 | 23.58 |
08/23 | 5,535 | 5,540 | 5,500 | 5,515 | -0.54% | 58,400 | 1456億703万 | -9.14% | 238.17 | 23.49 |
08/22 | 5,520 | 5,590 | 5,505 | 5,545 | +0.36% | 35,200 | 1463億9909万 | -9.13% | 239.47 | 23.62 |
08/21 | 5,540 | 5,600 | 5,515 | 5,525 | -0.45% | 34,800 | 1451億4175万 | -9.88% | 237.41 | 23.42 |
08/20 | 5,640 | 5,680 | 5,550 | 5,550 | -0.98% | 59,000 | 1457億9850万 | -9.9% | 238.48 | 23.52 |
08/17 | 5,595 | 5,695 | 5,575 | 5,605 | +0.18% | 62,000 | 1472億4335万 | -9.51% | 240.85 | 23.75 |
08/16 | 5,650 | 5,720 | 5,570 | 5,595 | -2.27% | 75,000 | 1469億8065万 | -10.11% | 240.42 | 23.71 |
08/15 | 5,955 | 5,975 | 5,725 | 5,725 | -4.18% | 91,400 | 1503億9575万 | -8.46% | 246 | 24.26 |
08/14 | 6,220 | 6,350 | 5,955 | 5,975 | -3.94% | 110,400 | 1569億6325万 | -4.98% | 256.75 | 25.32 |
08/13 | 5,350 | 6,250 | 5,350 | 6,220 | -5.04% | 308,000 | 1633億9940万 | -1.49% | 267.27 | 26.36 |
08/10 | 6,405 | 6,575 | 6,350 | 6,550 | +1.16% | 73,800 | 1720億6850万 | +3.59% | 281.45 | 27.76 |
08/09 | 6,515 | 6,530 | 6,355 | 6,475 | -1.52% | 63,800 | 1700億9825万 | +2.53% | 278.23 | 27.44 |
08/08 | 6,245 | 6,590 | 6,200 | 6,575 | +5.28% | 130,000 | 1727億2525万 | +4.05% | 282.53 | 27.87 |
08/07 | 5,915 | 6,265 | 5,915 | 6,245 | +4.87% | 49,800 | 1640億5615万 | -1.33% | 268.35 | 26.47 |
08/06 | 6,050 | 6,050 | 5,955 | 5,955 | -2.14% | 37,200 | 1564億3785万 | -6.18% | 255.89 | 25.24 |
08/03 | 6,055 | 6,145 | 6,025 | 6,085 | -0.25% | 57,800 | 1598億5295万 | -4.64% | 261.47 | 25.79 |
08/02 | 6,200 | 6,225 | 6,100 | 6,100 | -1.77% | 45,800 | 1602億4700万 | -4.82% | 262.12 | 25.85 |
08/01 | 6,260 | 6,270 | 6,210 | 6,210 | -0.96% | 29,200 | 1631億3670万 | -3.51% | 266.84 | 26.32 |
07/31 | 6,220 | 6,315 | 6,220 | 6,270 | -0.4% | 48,800 | 1647億1290万 | -2.76% | 269.42 | 26.57 |
07/30 | 6,250 | 6,320 | 6,250 | 6,295 | +0.08% | 28,200 | 1653億6965万 | -2.28% | 270.5 | 26.68 |
07/27 | 6,290 | 6,325 | 6,255 | 6,290 | +0.32% | 31,400 | 1652億3830万 | -1.95% | 270.28 | 26.66 |
07/26 | 6,310 | 6,310 | 6,205 | 6,270 | -0.32% | 31,800 | 1647億1290万 | -1.89% | 269.42 | 26.57 |
07/25 | 6,275 | 6,295 | 6,185 | 6,290 | 0% | 49,200 | 1652億3830万 | -1.24% | 270.28 | 26.66 |
07/24 | 6,300 | 6,365 | 6,275 | 6,290 | -0.16% | 39,800 | 1652億3830万 | -1.01% | 270.28 | 26.66 |
07/23 | 6,255 | 6,350 | 6,195 | 6,300 | 0% | 44,600 | 1654億1280万 | -0.74% | 270.57 | 26.69 |
07/20 | 6,280 | 6,315 | 6,255 | 6,300 | 0% | 76,800 | 1654億1280万 | -0.58% | 270.57 | 26.69 |
07/19 | 6,325 | 6,375 | 6,230 | 6,300 | +0.16% | 43,400 | 1654億1280万 | -0.43% | 270.57 | 26.69 |
07/18 | 6,250 | 6,335 | 6,210 | 6,290 | +0.64% | 32,600 | 1651億5024万 | -0.49% | 270.14 | 26.64 |
07/17 | 6,310 | 6,320 | 6,095 | 6,250 | -2.19% | 85,800 | 1641億 | -0.94% | 268.42 | 26.47 |
07/13 | 6,400 | 6,415 | 6,310 | 6,390 | +0.47% | 67,600 | 1677億7584万 | +1.43% | 274.43 | 27.07 |
07/12 | 6,345 | 6,410 | 6,305 | 6,360 | +0.47% | 48,400 | 1669億8816万 | +1.18% | 273.14 | 26.94 |
07/11 | 6,515 | 6,560 | 6,330 | 6,330 | -3.87% | 57,400 | 1662億48万 | +0.91% | 271.85 | 26.81 |
07/10 | 6,675 | 6,715 | 6,565 | 6,585 | -0.68% | 82,200 | 1728億9576万 | +5.17% | 282.81 | 27.89 |
07/09 | 6,435 | 6,700 | 6,325 | 6,630 | +3.03% | 96,800 | 1740億7728万 | +6.15% | 284.74 | 28.08 |
07/06 | 6,365 | 6,445 | 6,280 | 6,435 | +1.1% | 55,400 | 1689億5736万 | +3.31% | 276.36 | 27.26 |
07/05 | 6,520 | 6,550 | 6,345 | 6,365 | -3.12% | 69,000 | 1671億1944万 | +2.31% | 273.36 | 26.96 |
07/04 | 6,660 | 6,740 | 6,515 | 6,570 | -3.52% | 47,200 | 1725億192万 | +5.61% | 282.16 | 27.83 |
07/03 | 6,685 | 6,810 | 6,275 | 6,810 | +1.49% | 100,200 | 1788億336万 | +9.87% | 292.47 | 28.85 |
07/02 | 6,705 | 6,835 | 6,675 | 6,710 | -1.47% | 79,600 | 1761億7776万 | +8.8% | 288.17 | 28.42 |
06/29 | 6,770 | 6,810 | 6,590 | 6,810 | +0.59% | 264,800 | 1788億336万 | +10.82% | 292.47 | 28.85 |
06/28 | 6,775 | 6,780 | 6,510 | 6,770 | -0.15% | 134,400 | 1777億5312万 | +10.69% | 290.75 | 28.68 |
06/27 | 6,580 | 6,805 | 6,575 | 6,780 | +4.07% | 286,000 | 1780億1568万 | +11.31% | 291.18 | 28.72 |
06/26 | 6,115 | 6,515 | 6,115 | 6,515 | +6.45% | 266,200 | 1710億5784万 | +7.4% | 279.8 | 27.6 |
06/25 | 5,735 | 6,120 | 5,725 | 6,120 | +8.8% | 123,800 | 1606億8672万 | +1.02% | 262.84 | 25.92 |
06/22 | 5,600 | 5,715 | 5,560 | 5,625 | -0.88% | 39,800 | 1476億9000万 | -7.24% | 241.58 | 23.83 |
06/21 | 5,685 | 5,770 | 5,645 | 5,675 | -0.96% | 40,000 | 1490億280万 | -6.74% | 243.72 | 24.04 |
06/20 | 5,810 | 5,880 | 5,580 | 5,730 | -3.13% | 86,200 | 1504億4688万 | -6.17% | 246.09 | 24.27 |
06/19 | 6,095 | 6,115 | 5,770 | 5,915 | -3.03% | 59,800 | 1553億424万 | -3.43% | 254.03 | 25.05 |
06/18 | 6,065 | 6,125 | 6,010 | 6,100 | +0.66% | 45,000 | 1601億6160万 | -0.67% | 261.98 | 25.84 |
06/15 | 6,105 | 6,110 | 6,015 | 6,060 | +0.33% | 36,000 | 1591億1136万 | -1.59% | 260.26 | 25.67 |
06/14 | 6,150 | 6,175 | 6,040 | 6,040 | -1.79% | 44,600 | 1585億8624万 | -2.3% | 259.4 | 25.58 |
06/13 | 6,025 | 6,210 | 6,025 | 6,150 | +2.33% | 76,600 | 1614億7440万 | -0.84% | 264.12 | 26.05 |
06/12 | 6,060 | 6,065 | 6,010 | 6,010 | -0.25% | 28,400 | 1577億9856万 | -3.3% | 258.11 | 25.46 |
06/11 | 6,120 | 6,120 | 6,020 | 6,025 | -0.25% | 28,400 | 1581億9240万 | -3.34% | 258.76 | 25.52 |
06/08 | 6,040 | 6,125 | 6,040 | 6,040 | +0.25% | 33,400 | 1585億8624万 | -3.42% | 259.4 | 25.58 |
06/07 | 6,090 | 6,095 | 6,025 | 6,025 | -0.25% | 20,800 | 1581億9240万 | -4.14% | 258.76 | 25.52 |
06/06 | 6,110 | 6,150 | 6,040 | 6,040 | -2.74% | 33,800 | 1585億8624万 | -4.31% | 259.4 | 25.58 |
06/05 | 6,085 | 6,225 | 6,080 | 6,210 | +0.4% | 43,800 | 1630億4976万 | -2% | 266.7 | 26.3 |
06/04 | 6,235 | 6,300 | 6,130 | 6,185 | -0.8% | 32,800 | 1623億9336万 | -2.61% | 265.63 | 26.2 |
06/01 | 6,295 | 6,335 | 6,160 | 6,235 | -2.04% | 39,200 | 1637億616万 | -2.04% | 267.77 | 26.41 |
05/31 | 6,005 | 6,365 | 6,000 | 6,365 | +6.08% | 173,200 | 1671億1944万 | -0.13% | 273.36 | 26.96 |
05/30 | 5,950 | 6,045 | 5,915 | 6,000 | -0.74% | 50,400 | 1575億3600万 | -5.91% | 257.68 | 25.41 |
05/29 | 6,105 | 6,125 | 6,005 | 6,045 | -1.71% | 40,800 | 1587億1752万 | -5.47% | 259.61 | 25.61 |
05/28 | 6,030 | 6,180 | 6,005 | 6,150 | +0.99% | 61,000 | 1614億7440万 | -4.21% | 264.12 | 26.05 |
05/25 | 6,115 | 6,125 | 6,080 | 6,090 | -0.81% | 34,800 | 1598億9904万 | -5.33% | 261.55 | 25.8 |
05/24 | 6,140 | 6,190 | 6,085 | 6,140 | -0.49% | 37,600 | 1612億1184万 | -4.42% | 263.69 | 26.01 |
05/23 | 6,310 | 6,310 | 6,135 | 6,170 | -2.22% | 35,600 | 1619億9952万 | -3.92% | 264.98 | 26.13 |
05/22 | 6,350 | 6,360 | 6,280 | 6,310 | +0.88% | 39,600 | 1656億7536万 | -1.77% | 271 | 26.73 |
05/21 | 6,165 | 6,320 | 6,130 | 6,255 | +1.46% | 57,400 | 1641億6873万 | -2.68% | 268.53 | 26.48 |
05/18 | 6,220 | 6,220 | 6,080 | 6,165 | -0.96% | 42,800 | 1618億659万 | -4.26% | 264.67 | 26.1 |
05/17 | 6,085 | 6,255 | 6,010 | 6,225 | +0.81% | 108,000 | 1633億8135万 | -3.67% | 267.24 | 26.36 |
05/16 | 6,325 | 6,340 | 6,175 | 6,175 | -2.22% | 77,600 | 1620億6905万 | -4.68% | 265.1 | 26.15 |
05/15 | 6,450 | 6,495 | 6,315 | 6,315 | -3.22% | 142,000 | 1657億4349万 | -2.7% | 271.11 | 26.74 |
05/14 | 6,585 | 6,585 | 6,400 | 6,525 | -2.17% | 91,000 | 1712億5515万 | +0.38% | 280.12 | 27.63 |
05/11 | 6,510 | 6,670 | 6,510 | 6,670 | +2.3% | 65,400 | 1750億6082万 | +2.71% | 286.35 | 28.24 |
05/10 | 6,500 | 6,600 | 6,475 | 6,520 | +0.38% | 52,000 | 1711億2392万 | +0.45% | 279.91 | 27.61 |
05/09 | 6,445 | 6,540 | 6,420 | 6,495 | +0.7% | 44,400 | 1704億6777万 | -0.05% | 278.83 | 27.5 |