株価チャート
2018/08/02～2018/12/26
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 |
| 12/26 | 1,310 | 1,316 | 1,160 | 1,172 | -5.02% | 200,500 | 74億2286万 | -10.26% | 53.89 | 8.76 |
| 12/25 | 1,238 | 1,276 | 1,202 | 1,234 | -7.63% | 222,000 | 78億1553万 | -5.73% | 56.74 | 9.22 |
| 12/21 | 1,282 | 1,344 | 1,230 | 1,336 | +1.21% | 173,000 | 84億6155万 | +1.98% | 61.43 | 9.99 |
| 12/20 | 1,368 | 1,416 | 1,260 | 1,320 | -6.91% | 336,500 | 83億6022万 | +0.84% | 60.69 | 9.87 |
| 12/19 | 1,222 | 1,418 | 1,192 | 1,418 | +16.42% | 347,500 | 89億8090万 | +8.41% | 65.2 | 10.6 |
| 12/18 | 1,234 | 1,260 | 1,206 | 1,218 | -5.29% | 119,500 | 77億1420万 | -7.31% | 56 | 9.1 |
| 12/17 | 1,326 | 1,330 | 1,272 | 1,286 | -4.88% | 124,500 | 81億4488万 | -3.16% | 59.13 | 9.61 |
| 12/14 | 1,410 | 1,410 | 1,332 | 1,352 | -2.73% | 137,500 | 85億6289万 | +1.12% | 62.17 | 10.11 |
| 12/13 | 1,406 | 1,446 | 1,382 | 1,390 | +0.87% | 198,000 | 88億356万 | +4.12% | 63.91 | 10.39 |
| 12/12 | 1,324 | 1,408 | 1,290 | 1,378 | +4.08% | 186,500 | 87億2756万 | +3.53% | 63.36 | 10.3 |
| 12/11 | 1,396 | 1,430 | 1,312 | 1,324 | -3.5% | 142,500 | 83億8555万 | -0.08% | 60.88 | 9.9 |
| 12/10 | 1,378 | 1,414 | 1,360 | 1,372 | -2.56% | 129,000 | 86億8956万 | +4.02% | 63.09 | 10.26 |
| 12/07 | 1,440 | 1,476 | 1,344 | 1,408 | -0.98% | 270,500 | 89億1756万 | +7.4% | 64.74 | 10.52 |
| 12/06 | 1,488 | 1,488 | 1,406 | 1,422 | -4.56% | 273,500 | 90億623万 | +9.72% | 65.38 | 10.63 |
| 12/05 | 1,372 | 1,498 | 1,352 | 1,490 | +4.05% | 398,000 | 94億3691万 | +16.41% | 68.51 | 11.14 |
| 12/04 | 1,374 | 1,456 | 1,362 | 1,432 | +7.03% | 308,500 | 90億6957万 | +13.74% | 65.84 | 10.7 |
| 12/03 | 1,376 | 1,376 | 1,324 | 1,338 | +1.52% | 160,500 | 84億7422万 | +7.99% | 61.52 | 10 |
| 11/30 | 1,240 | 1,332 | 1,232 | 1,318 | +7.15% | 252,000 | 83億4755万 | +7.68% | 60.6 | 9.85 |
| 11/29 | 1,192 | 1,250 | 1,174 | 1,230 | +5.13% | 184,000 | 77億9020万 | +1.49% | 56.56 | 9.19 |
| 11/28 | 1,168 | 1,206 | 1,160 | 1,170 | 0% | 196,000 | 74億1019万 | -2.99% | 53.8 | 8.75 |
| 11/27 | 1,198 | 1,204 | 1,164 | 1,170 | -2.5% | 110,500 | 74億1019万 | -2.74% | 53.8 | 8.75 |
| 11/26 | 1,200 | 1,210 | 1,148 | 1,200 | -1.15% | 175,500 | 76億20万 | -0.17% | 55.18 | 8.97 |
| 11/22 | 1,260 | 1,288 | 1,196 | 1,214 | -3.04% | 176,000 | 76億8886万 | +1.17% | 55.82 | 9.07 |
| 11/21 | 1,180 | 1,268 | 1,162 | 1,252 | +3.64% | 198,000 | 79億2954万 | +4.59% | 57.57 | 9.36 |
| 11/20 | 1,216 | 1,236 | 1,204 | 1,208 | -3.51% | 142,500 | 76億5086万 | +1.34% | 55.54 | 9.03 |
| 11/19 | 1,250 | 1,266 | 1,206 | 1,252 | -0.79% | 203,000 | 79億2954万 | +5.56% | 57.57 | 9.36 |
| 11/16 | 1,282 | 1,298 | 1,204 | 1,262 | -2.92% | 254,000 | 79億9287万 | +7.04% | 58.03 | 9.43 |
| 11/15 | 1,286 | 1,380 | 1,276 | 1,300 | -0.46% | 378,000 | 82億3355万 | +10.92% | 59.77 | 9.72 |
| 11/14 | 1,504 | 1,512 | 1,304 | 1,306 | -16.5% | 428,000 | 82億7155万 | +12.39% | 60.05 | 9.76 |
| 11/13 | 1,480 | 1,596 | 1,450 | 1,564 | +0.77% | 261,500 | 99億559万 | +35.18% | 71.91 | 11.69 |
| 11/12 | 1,580 | 1,584 | 1,470 | 1,552 | +2.51% | 444,500 | 98億2959万 | +36.02% | 71.36 | 11.6 |
| 11/09 | 1,374 | 1,514 | 1,314 | 1,514 | +15.22% | 707,500 | 95億8891万 | +34.1% | 69.61 | 11.32 |
| 11/08 | 1,394 | 1,394 | 1,302 | 1,314 | +1.55% | 173,000 | 83億2221万 | +17.43% | 60.42 | 9.82 |
| 11/07 | 1,268 | 1,300 | 1,242 | 1,294 | +5.2% | 127,500 | 81億9554万 | +15.64% | 59.5 | 9.67 |
| 11/06 | 1,188 | 1,268 | 1,172 | 1,230 | +5.31% | 115,500 | 77億9020万 | +9.82% | 56.56 | 9.19 |
| 11/05 | 1,156 | 1,194 | 1,142 | 1,168 | +1.04% | 74,500 | 73億9752万 | +3.91% | 53.71 | 8.73 |
| 11/02 | 1,052 | 1,192 | 1,040 | 1,156 | +12.02% | 158,000 | 73億2152万 | +2.21% | 53.15 | 8.64 |
| 11/01 | 1,058 | 1,058 | 1,002 | 1,032 | +0.98% | 91,000 | 65億3617万 | -9.31% | 47.45 | 7.71 |
| 10/31 | 983 | 1,046 | 983 | 1,022 | +5.25% | 107,000 | 64億7283万 | -11.13% | 46.99 | 7.64 |
| 10/30 | 925 | 994 | 915 | 971 | +3.96% | 169,000 | 61億4982万 | -16.51% | 44.65 | 7.26 |
| 10/29 | 968 | 1,012 | 922 | 934 | -3.61% | 112,000 | 59億1548万 | -20.65% | 42.95 | 6.98 |
| 10/26 | 1,052 | 1,052 | 940 | 969 | -5% | 152,000 | 61億3716万 | -18.64% | 44.56 | 7.24 |
| 10/25 | 1,034 | 1,054 | 1,010 | 1,020 | -5.03% | 101,500 | 64億6017万 | -15.21% | 46.9 | 7.62 |
| 10/24 | 1,108 | 1,128 | 1,062 | 1,074 | -2.89% | 66,500 | 68億217万 | -11.53% | 49.38 | 8.03 |
| 10/23 | 1,124 | 1,146 | 1,102 | 1,106 | -3.32% | 76,000 | 70億485万 | -9.57% | 50.85 | 8.27 |
| 10/22 | 1,130 | 1,178 | 1,100 | 1,144 | +1.24% | 74,000 | 72億4552万 | -6.92% | 52.6 | 8.55 |
| 10/19 | 1,122 | 1,140 | 1,112 | 1,130 | -1.05% | 59,000 | 71億5685万 | -8.5% | 51.96 | 8.45 |
| 10/18 | 1,132 | 1,150 | 1,126 | 1,142 | +1.42% | 66,500 | 72億3285万 | -8.05% | 52.51 | 8.54 |
| 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 |
