株価チャート
2018/05/25~2018/10/17
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 |
---|
2020 | 7/1, 株式分割 1→5 |
2018 |
10/17 | 1,114 | 1,190 | 1,100 | 1,126 | +6.63% | 196,500 | 71億3152万 | -9.85% | 51.77 | 8.42 |
10/16 | 1,062 | 1,086 | 1,028 | 1,056 | -2.4% | 129,000 | 66億8817万 | -15.99% | 48.56 | 7.89 |
10/15 | 1,120 | 1,122 | 1,082 | 1,082 | -1.28% | 70,000 | 68億5284万 | -14.67% | 49.75 | 8.09 |
10/12 | 1,040 | 1,108 | 1,036 | 1,096 | +4.18% | 102,000 | 69億4151万 | -14.38% | 50.39 | 8.19 |
10/11 | 1,080 | 1,110 | 1,030 | 1,052 | -10.85% | 190,500 | 66億6284万 | -18.7% | 48.37 | 7.86 |
10/10 | 1,178 | 1,216 | 1,136 | 1,180 | +0.68% | 70,000 | 74億7353万 | -9.72% | 54.26 | 8.82 |
10/09 | 1,234 | 1,234 | 1,166 | 1,172 | -5.33% | 109,000 | 74億2286万 | -11.08% | 53.89 | 8.76 |
10/05 | 1,246 | 1,278 | 1,230 | 1,238 | -2.98% | 86,500 | 78億4087万 | -6.64% | 56.92 | 9.25 |
10/04 | 1,286 | 1,320 | 1,264 | 1,276 | -1.85% | 54,000 | 80億8154万 | -4.13% | 58.67 | 9.54 |
10/03 | 1,302 | 1,320 | 1,282 | 1,300 | -1.07% | 69,500 | 82億3355万 | -2.48% | 59.77 | 9.72 |
10/02 | 1,364 | 1,380 | 1,308 | 1,314 | -2.81% | 95,000 | 83億2221万 | -1.65% | 60.42 | 9.82 |
10/01 | 1,360 | 1,388 | 1,342 | 1,352 | +0.9% | 61,000 | 85億6289万 | +1.43% | 62.17 | 10.11 |
09/28 | 1,340 | 1,372 | 1,328 | 1,340 | +1.21% | 77,500 | 84億8689万 | +0.75% | 61.61 | 10.02 |
09/27 | 1,332 | 1,394 | 1,316 | 1,324 | -1.05% | 121,500 | 83億8555万 | -0.08% | 60.88 | 9.9 |
09/26 | 1,314 | 1,350 | 1,314 | 1,338 | +0.45% | 30,000 | 84億7422万 | +1.29% | 61.52 | 10 |
09/25 | 1,350 | 1,374 | 1,324 | 1,332 | +0.15% | 67,500 | 84億3622万 | +1.22% | 61.25 | 9.96 |
09/21 | 1,298 | 1,342 | 1,284 | 1,330 | +3.26% | 82,000 | 84億2355万 | +1.37% | 61.15 | 9.94 |
09/20 | 1,292 | 1,292 | 1,260 | 1,288 | +1.26% | 36,500 | 81億3178万 | -1.45% | 59.04 | 9.6 |
09/19 | 1,328 | 1,328 | 1,268 | 1,272 | -1.4% | 44,500 | 80億3077万 | -2.45% | 58.31 | 9.48 |
09/18 | 1,292 | 1,340 | 1,262 | 1,290 | -0.15% | 47,000 | 81億4441万 | -1.53% | 59.13 | 9.61 |
09/14 | 1,278 | 1,298 | 1,262 | 1,292 | +2.54% | 38,000 | 81億5704万 | -1.9% | 59.22 | 9.63 |
09/13 | 1,284 | 1,286 | 1,228 | 1,260 | -2.02% | 69,500 | 79億5501万 | -4.83% | 57.76 | 9.39 |
09/12 | 1,336 | 1,340 | 1,278 | 1,286 | -2.28% | 47,000 | 81億1916万 | -3.38% | 58.95 | 9.58 |
09/11 | 1,306 | 1,344 | 1,306 | 1,316 | -0.45% | 23,000 | 83億856万 | -1.86% | 60.32 | 9.81 |
09/10 | 1,294 | 1,358 | 1,290 | 1,322 | +0.92% | 55,000 | 83億4644万 | -1.93% | 60.6 | 9.85 |
09/07 | 1,290 | 1,312 | 1,256 | 1,310 | -2.09% | 107,500 | 82億7068万 | -3.11% | 60.05 | 9.76 |
09/06 | 1,386 | 1,406 | 1,326 | 1,338 | -3.74% | 117,500 | 84億4746万 | -1.4% | 61.33 | 9.97 |
09/05 | 1,414 | 1,428 | 1,390 | 1,390 | -2.66% | 63,000 | 87億7576万 | +2.13% | 63.72 | 10.36 |
09/04 | 1,400 | 1,448 | 1,384 | 1,428 | +2.44% | 110,000 | 90億1567万 | +4.69% | 65.46 | 10.64 |
09/03 | 1,442 | 1,482 | 1,386 | 1,394 | -3.46% | 146,500 | 88億101万 | +2.12% | 63.9 | 10.39 |
08/31 | 1,360 | 1,466 | 1,348 | 1,444 | +4.79% | 154,000 | 91億1669万 | +5.71% | 66.19 | 10.76 |
08/30 | 1,358 | 1,394 | 1,342 | 1,378 | +2.07% | 98,000 | 87億 | +0.73% | 63.17 | 10.27 |
08/29 | 1,358 | 1,380 | 1,330 | 1,350 | +0.9% | 86,000 | 85億2322万 | -1.82% | 61.88 | 10.06 |
08/28 | 1,406 | 1,416 | 1,302 | 1,338 | -2.05% | 239,500 | 84億4746万 | -3.11% | 61.33 | 9.97 |
08/27 | 1,256 | 1,388 | 1,244 | 1,366 | +9.98% | 211,000 | 86億2424万 | -1.51% | 62.62 | 10.18 |
08/24 | 1,302 | 1,302 | 1,238 | 1,242 | -3.12% | 101,000 | 78億4136万 | -11.16% | 56.93 | 9.26 |
08/23 | 1,216 | 1,316 | 1,216 | 1,282 | +5.43% | 178,000 | 80億9390万 | -9.46% | 58.76 | 9.55 |
08/22 | 1,200 | 1,262 | 1,198 | 1,216 | +0.16% | 85,000 | 76億7721万 | -15.2% | 55.74 | 9.06 |
08/21 | 1,222 | 1,238 | 1,190 | 1,214 | -0.65% | 83,000 | 76億6458万 | -16.45% | 55.65 | 9.05 |
08/20 | 1,236 | 1,248 | 1,216 | 1,222 | -0.65% | 85,000 | 77億1509万 | -16.93% | 56.01 | 9.11 |
08/17 | 1,238 | 1,256 | 1,224 | 1,230 | +1.65% | 86,000 | 77億6560万 | -17.39% | 56.38 | 9.17 |
08/16 | 1,230 | 1,250 | 1,202 | 1,210 | -0.82% | 217,000 | 76億3933万 | -19.71% | 55.46 | 9.02 |
08/15 | 1,408 | 1,408 | 1,220 | 1,220 | -13.72% | 435,500 | 77億247万 | -20% | 55.92 | 9.09 |
08/14 | 1,454 | 1,480 | 1,410 | 1,414 | -2.75% | 90,500 | 89億2728万 | -8.54% | 64.82 | 10.54 |
08/13 | 1,484 | 1,484 | 1,420 | 1,454 | -2.02% | 73,500 | 91億7982万 | -6.85% | 66.65 | 10.84 |
08/10 | 1,434 | 1,514 | 1,410 | 1,484 | +3.63% | 143,000 | 93億6923万 | -5.66% | 68.02 | 11.06 |
08/09 | 1,502 | 1,516 | 1,380 | 1,432 | -6.41% | 310,000 | 90億4093万 | -9.37% | 65.64 | 10.67 |
08/08 | 1,514 | 1,554 | 1,486 | 1,530 | +3.1% | 148,500 | 96億5965万 | -3.89% | 70.13 | 11.4 |
08/07 | 1,440 | 1,524 | 1,440 | 1,484 | +3.06% | 105,500 | 93億6923万 | -7.19% | 68.02 | 11.06 |
08/06 | 1,460 | 1,460 | 1,428 | 1,440 | +0.42% | 81,500 | 90億9144万 | -10.28% | 66.01 | 10.73 |
08/03 | 1,438 | 1,454 | 1,424 | 1,434 | -0.28% | 73,500 | 90億5355万 | -11.48% | 65.73 | 10.69 |
08/02 | 1,442 | 1,474 | 1,432 | 1,438 | -1.24% | 51,000 | 90億7881万 | -12.1% | 65.92 | 10.72 |
08/01 | 1,446 | 1,474 | 1,430 | 1,456 | +0.97% | 44,500 | 91億9245万 | -12.34% | 66.74 | 10.85 |
07/31 | 1,382 | 1,450 | 1,362 | 1,442 | +1.26% | 117,500 | 91億406万 | -14.52% | 66.1 | 10.75 |
07/30 | 1,490 | 1,490 | 1,424 | 1,424 | -5.57% | 170,000 | 89億9042万 | -16.82% | 65.27 | 10.61 |
07/27 | 1,554 | 1,572 | 1,502 | 1,508 | -2.71% | 105,500 | 95億2075万 | -13.63% | 69.12 | 11.24 |
07/26 | 1,520 | 1,552 | 1,488 | 1,550 | +3.06% | 136,500 | 97億8592万 | -12.77% | 71.05 | 11.55 |
07/25 | 1,452 | 1,528 | 1,446 | 1,504 | +1.48% | 235,000 | 94億9550万 | -16.49% | 68.94 | 11.21 |
07/24 | 1,630 | 1,638 | 1,474 | 1,482 | -9.41% | 387,500 | 93億5660万 | -18.79% | 67.93 | 11.04 |
07/23 | 1,668 | 1,694 | 1,624 | 1,636 | -3.88% | 123,500 | 103億2888万 | -11.66% | 74.99 | 12.19 |
07/20 | 1,726 | 1,742 | 1,664 | 1,702 | -1.16% | 92,000 | 107億4557万 | -8.79% | 78.02 | 12.68 |
07/19 | 1,712 | 1,770 | 1,712 | 1,722 | +2.01% | 124,500 | 108億7184万 | -8.26% | 78.93 | 12.83 |
07/18 | 1,700 | 1,700 | 1,664 | 1,688 | +1.08% | 56,000 | 106億5718万 | -10.5% | 77.38 | 12.58 |
07/17 | 1,686 | 1,716 | 1,654 | 1,670 | -0.71% | 79,500 | 105億4354万 | -11.59% | 76.55 | 12.44 |
07/13 | 1,696 | 1,760 | 1,674 | 1,682 | +0.72% | 122,500 | 106億1930万 | -11.19% | 77.1 | 12.53 |
07/12 | 1,666 | 1,692 | 1,642 | 1,670 | +0.24% | 90,500 | 105億4354万 | -11.87% | 76.55 | 12.44 |
07/11 | 1,728 | 1,728 | 1,630 | 1,666 | -3.59% | 193,000 | 105億1829万 | -12.08% | 76.37 | 12.41 |
07/10 | 1,862 | 1,872 | 1,680 | 1,728 | -4.32% | 341,000 | 109億972万 | -8.72% | 79.21 | 12.88 |
07/09 | 1,774 | 1,850 | 1,754 | 1,806 | +3.44% | 250,500 | 114億218万 | -4.29% | 82.78 | 13.46 |
07/06 | 1,660 | 1,770 | 1,660 | 1,746 | +5.82% | 264,000 | 110億2337万 | -7.03% | 80.03 | 13.01 |
07/05 | 1,720 | 1,760 | 1,620 | 1,650 | -5.5% | 224,000 | 104億1727万 | -11.95% | 75.63 | 12.3 |
07/04 | 1,690 | 1,790 | 1,660 | 1,746 | +3.31% | 312,000 | 110億2337万 | -6.93% | 80.03 | 13.01 |
07/03 | 1,652 | 1,718 | 1,638 | 1,690 | +3.17% | 269,000 | 106億6981万 | -9.63% | 77.47 | 12.59 |
07/02 | 1,784 | 1,830 | 1,638 | 1,638 | -9.7% | 330,000 | 103億4151万 | -12.17% | 75.08 | 12.21 |
06/29 | 1,806 | 1,852 | 1,672 | 1,814 | -1.2% | 565,500 | 114億5268万 | -2.58% | 83.15 | 13.52 |
06/28 | 2,000 | 2,030 | 1,824 | 1,836 | -10.87% | 399,500 | 115億9158万 | -0.65% | 84.16 | 13.68 |
06/27 | 2,096 | 2,146 | 2,020 | 2,060 | -2.09% | 148,500 | 130億581万 | +12.45% | 94.43 | 15.35 |
06/26 | 2,000 | 2,170 | 1,974 | 2,104 | +1.54% | 307,500 | 132億8360万 | +16.63% | 96.44 | 15.68 |
06/25 | 2,322 | 2,328 | 2,010 | 2,072 | -9.28% | 468,000 | 130億8157万 | +16.67% | 94.98 | 15.44 |
06/22 | 2,280 | 2,358 | 2,164 | 2,284 | +0.62% | 572,000 | 144億2003万 | +30.66% | 104.7 | 17.02 |
06/21 | 2,202 | 2,354 | 2,188 | 2,270 | +5.68% | 697,000 | 141億9544万 | +32.75% | 103.07 | 16.76 |
06/20 | 2,092 | 2,172 | 2,030 | 2,148 | +1.32% | 371,000 | 134億3251万 | +28.32% | 97.53 | 15.86 |
06/19 | 2,128 | 2,218 | 2,048 | 2,120 | -2.03% | 620,500 | 132億5742万 | +29.03% | 96.26 | 15.65 |
06/18 | 1,978 | 2,168 | 1,904 | 2,164 | +10.18% | 494,000 | 135億3257万 | +33.91% | 98.25 | 15.97 |
06/15 | 1,974 | 2,056 | 1,890 | 1,964 | -1.01% | 490,500 | 122億8187万 | +23.52% | 89.17 | 14.5 |
06/14 | 1,964 | 2,120 | 1,948 | 1,984 | +2.27% | 948,500 | 124億694万 | +26.69% | 90.08 | 14.64 |
06/13 | 1,800 | 1,956 | 1,774 | 1,940 | +9.6% | 370,500 | 121億3179万 | +25.89% | 88.08 | 14.32 |
06/12 | 1,800 | 1,846 | 1,758 | 1,770 | -1.01% | 327,000 | 110億6869万 | +16.6% | 80.37 | 13.06 |
06/11 | 1,718 | 1,834 | 1,712 | 1,788 | +4.81% | 412,500 | 111億8125万 | +18.88% | 81.18 | 13.2 |
06/08 | 1,702 | 1,760 | 1,694 | 1,706 | +1.79% | 230,000 | 106億6847万 | +14.57% | 77.46 | 12.59 |
06/07 | 1,620 | 1,686 | 1,620 | 1,676 | +3.08% | 163,000 | 104億8086万 | +13.63% | 76.1 | 12.37 |
06/06 | 1,572 | 1,648 | 1,550 | 1,626 | +3.44% | 186,500 | 101億6819万 | +11.37% | 73.83 | 12 |
06/05 | 1,606 | 1,610 | 1,534 | 1,572 | -0.51% | 137,000 | 98億3050万 | +8.64% | 71.38 | 11.6 |
06/04 | 1,646 | 1,674 | 1,570 | 1,580 | -4.24% | 287,000 | 98億8053万 | +10.18% | 71.74 | 11.66 |
06/01 | 1,676 | 1,736 | 1,640 | 1,650 | -2.48% | 278,000 | 103億1827万 | +15.87% | 74.92 | 12.18 |
05/31 | 1,630 | 1,714 | 1,616 | 1,692 | +5.75% | 383,000 | 105億8092万 | +20.26% | 76.82 | 12.49 |
05/30 | 1,532 | 1,610 | 1,508 | 1,600 | +2.56% | 287,000 | 100億560万 | +15.44% | 72.65 | 11.81 |
05/29 | 1,608 | 1,630 | 1,518 | 1,560 | -1.14% | 467,000 | 97億5546万 | +13.79% | 70.83 | 11.51 |
05/28 | 1,488 | 1,594 | 1,474 | 1,578 | +8.23% | 584,000 | 98億6802万 | +16.2% | 71.65 | 11.65 |
05/25 | 1,440 | 1,526 | 1,424 | 1,458 | +1.82% | 433,500 | 91億1760万 | +8.48% | 66.2 | 10.76 |