株価チャート
2018/08/06～2018/12/28
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 | 1/1, 株式分割 1→2 |
| 2018 |
| 12/28 | 5,200 | 5,930 | 5,120 | 5,600 | +7.69% | 229,600 | 529億6910万 | +23.84% | 27.8 | 1.94 |
| 12/27 | 4,745 | 5,200 | 4,740 | 5,200 | +12.92% | 108,100 | 491億8559万 | +16.93% | 25.82 | 1.8 |
| 12/26 | 4,510 | 4,765 | 4,440 | 4,605 | +1.43% | 43,600 | 435億5762万 | +4.78% | 22.86 | 1.59 |
| 12/25 | 4,310 | 4,650 | 4,295 | 4,540 | -0.22% | 56,400 | 429億4280万 | +4.03% | 22.5 | 1.57 |
| 12/21 | 4,565 | 4,635 | 4,385 | 4,550 | -1.94% | 40,000 | 430億3739万 | +5.13% | 22.55 | 1.57 |
| 12/20 | 4,515 | 4,695 | 4,515 | 4,640 | +1.87% | 54,200 | 438億8868万 | +8.01% | 23 | 1.6 |
| 12/19 | 4,570 | 4,580 | 4,500 | 4,555 | +1.33% | 16,200 | 430億8468万 | +6.77% | 22.58 | 1.57 |
| 12/18 | 4,585 | 4,585 | 4,435 | 4,495 | -1.96% | 24,800 | 425億1716万 | +5.99% | 22.28 | 1.55 |
| 12/17 | 4,335 | 4,715 | 4,230 | 4,585 | +6.5% | 68,800 | 433億6845万 | +8.57% | 22.72 | 1.58 |
| 12/14 | 4,345 | 4,380 | 4,225 | 4,305 | -0.92% | 38,600 | 407億1999万 | +2.33% | 21.34 | 1.49 |
| 12/13 | 4,410 | 4,420 | 4,335 | 4,345 | +0.23% | 39,400 | 410億9834万 | +3.3% | 21.54 | 1.5 |
| 12/12 | 4,400 | 4,400 | 4,250 | 4,335 | +0.7% | 26,800 | 410億375万 | +3.19% | 21.49 | 1.5 |
| 12/11 | 4,390 | 4,510 | 4,275 | 4,305 | -1.15% | 37,400 | 407億1999万 | +2.5% | 21.34 | 1.49 |
| 12/10 | 4,490 | 4,490 | 4,320 | 4,355 | -4.6% | 38,200 | 411億9293万 | +3.76% | 21.58 | 1.5 |
| 12/07 | 4,620 | 4,750 | 4,535 | 4,565 | -1.19% | 35,600 | 431億7927万 | +8.66% | 22.63 | 1.58 |
| 12/06 | 4,735 | 4,820 | 4,550 | 4,620 | -3.14% | 38,600 | 436億9950万 | +9.84% | 22.9 | 1.6 |
| 12/05 | 4,505 | 4,900 | 4,500 | 4,770 | +1.81% | 58,200 | 451億1832万 | +13.33% | 23.64 | 1.65 |
| 12/04 | 5,065 | 5,085 | 4,650 | 4,685 | -6.77% | 102,800 | 443億1432万 | +11.36% | 23.22 | 1.62 |
| 12/03 | 4,985 | 5,315 | 4,935 | 5,025 | +3.93% | 209,600 | 475億3030万 | +19.87% | 24.91 | 1.73 |
| 11/30 | 4,560 | 4,880 | 4,435 | 4,835 | +9.64% | 161,000 | 457億3314万 | +15.17% | 23.96 | 1.67 |
| 11/29 | 4,200 | 4,475 | 4,165 | 4,410 | +6.27% | 109,400 | 417億1316万 | +5.05% | 21.86 | 1.52 |
| 11/28 | 4,190 | 4,205 | 4,105 | 4,150 | -1.54% | 43,600 | 392億5388万 | -1.8% | 20.57 | 1.43 |
| 11/27 | 3,995 | 4,350 | 3,975 | 4,215 | +14.38% | 222,800 | 398億6870万 | -0.45% | 20.89 | 1.46 |
| 11/26 | 3,660 | 3,690 | 3,615 | 3,685 | +0.55% | 14,400 | 348億5556万 | -13.25% | 18.26 | 1.27 |
| 11/22 | 3,705 | 3,740 | 3,610 | 3,665 | -2.01% | 39,600 | 346億6638万 | -13.81% | 18.16 | 1.27 |
| 11/21 | 3,780 | 3,885 | 3,740 | 3,740 | -3.73% | 31,200 | 353億7579万 | -12.1% | 18.54 | 1.29 |
| 11/20 | 3,700 | 4,035 | 3,690 | 3,885 | +0.91% | 45,400 | 367億4731万 | -8.63% | 19.26 | 1.34 |
| 11/19 | 3,570 | 3,940 | 3,570 | 3,850 | +6.35% | 63,000 | 364億1625万 | -9.28% | 19.08 | 1.33 |
| 11/16 | 3,700 | 3,705 | 3,575 | 3,620 | -3.6% | 57,800 | 342億4074万 | -14.5% | 17.94 | 1.25 |
| 11/15 | 3,845 | 3,845 | 3,700 | 3,755 | -3.35% | 45,800 | 355億1767万 | -11.63% | 18.61 | 1.3 |
| 11/14 | 3,950 | 3,990 | 3,820 | 3,885 | -1.15% | 37,000 | 367億4731万 | -9.29% | 19.26 | 1.34 |
| 11/13 | 3,940 | 3,965 | 3,870 | 3,930 | -3.32% | 60,200 | 371億7295万 | -8.63% | 19.48 | 1.36 |
| 11/12 | 4,225 | 4,225 | 4,000 | 4,065 | -2.52% | 57,800 | 384億4989万 | -5.18% | 20.15 | 1.4 |
| 11/09 | 4,250 | 4,275 | 4,140 | 4,170 | -2.46% | 49,200 | 394億4306万 | -1.81% | 20.67 | 1.44 |
| 11/08 | 4,285 | 4,385 | 4,190 | 4,275 | +0.94% | 56,800 | 404億3623万 | +2.2% | 21.19 | 1.48 |
| 11/07 | 4,300 | 4,425 | 4,175 | 4,235 | -1.51% | 64,200 | 400億5788万 | +2.92% | 20.99 | 1.46 |
| 11/06 | 4,160 | 4,585 | 4,065 | 4,300 | +1.78% | 159,400 | 406億7270万 | +6.2% | 21.31 | 1.48 |
| 11/05 | 4,350 | 4,385 | 4,155 | 4,225 | -5.48% | 91,600 | 399億6329万 | +6.18% | 20.94 | 1.46 |
| 11/02 | 4,630 | 4,660 | 4,345 | 4,470 | -4.59% | 116,000 | 422億8069万 | +14.29% | 22.15 | 1.54 |
| 11/01 | 4,825 | 4,825 | 4,630 | 4,685 | -0.11% | 82,200 | 443億1432万 | +22.26% | 23.22 | 1.62 |
| 10/31 | 4,665 | 4,995 | 4,625 | 4,690 | -0.85% | 225,000 | 443億6162万 | +25.13% | 23.25 | 1.62 |
| 10/30 | 4,605 | 5,045 | 4,450 | 4,730 | +9.87% | 628,800 | 447億3997万 | +29.02% | 23.44 | 1.63 |
| 10/29 | 5,030 | 5,400 | 4,280 | 4,305 | -16.73% | 310,600 | 407億1999万 | +20.35% | 21.34 | 1.49 |
| 10/26 | 5,255 | 5,580 | 4,405 | 5,170 | +7.04% | 694,000 | 489億183万 | +47.55% | 25.62 | 1.79 |
| 10/25 | 5,000 | 6,475 | 4,710 | 4,830 | -5.57% | 1,511,200 | 456億8584万 | +42.18% | 23.94 | 1.67 |
| 10/24 | 4,490 | 5,115 | 4,305 | 5,115 | +17.18% | 497,400 | 483億8159万 | +54.91% | 25.35 | 1.77 |
| 10/23 | 4,770 | 5,000 | 4,155 | 4,365 | -3.96% | 447,000 | 412億8752万 | +36.62% | 21.63 | 1.51 |
| 10/22 | 3,860 | 4,545 | 3,845 | 4,545 | +19.76% | 563,800 | 429億9010万 | +45.77% | 22.53 | 1.57 |
| 10/19 | 3,700 | 3,795 | 3,635 | 3,795 | +1.34% | 138,000 | 358億9602万 | +25.12% | 18.81 | 1.31 |
| 10/18 | 3,605 | 3,830 | 3,580 | 3,745 | +2.32% | 213,400 | 354億2308万 | +25.71% | 18.56 | 1.29 |
| 10/17 | 3,830 | 3,830 | 3,600 | 3,660 | -0.54% | 229,600 | 346億1909万 | +25.09% | 18.14 | 1.26 |
| 10/16 | 3,650 | 3,740 | 3,525 | 3,680 | +2.22% | 312,000 | 348億826万 | +27.87% | 18.24 | 1.27 |
| 10/15 | 3,775 | 3,845 | 3,570 | 3,600 | -10% | 399,000 | 340億5156万 | +27.34% | 17.84 | 1.24 |
| 10/12 | 4,390 | 4,525 | 3,865 | 4,000 | -13.33% | 794,400 | 378億3507万 | +43.94% | 19.83 | 1.38 |
| 10/11 | 4,600 | 4,765 | 4,055 | 4,615 | +6.71% | 1,549,200 | 436億5221万 | +69.92% | 22.87 | 1.59 |
| 10/10 | 4,325 | 4,325 | 4,325 | 4,325 | +20.98% | 30,600 | 409億917万 | +64.64% | 21.44 | 1.49 |
| 10/09 | 3,575 | 3,575 | 3,575 | 3,575 | +16.26% | 18,600 | 338億1509万 | +40.14% | 17.72 | 1.23 |
| 10/05 | 3,075 | 3,075 | 3,075 | 3,075 | +19.42% | 9,800 | 290億8571万 | +22.56% | 15.24 | 1.06 |
| 10/04 | 2,560 | 2,585 | 2,545 | 2,575 | +0.59% | 4,600 | 243億5632万 | +3.54% | 12.76 | 0.89 |
| 10/03 | 2,585 | 2,590 | 2,560 | 2,560 | -1.16% | 5,000 | 242億1444万 | +3.1% | 12.69 | 0.88 |
| 10/02 | 2,570 | 2,590 | 2,555 | 2,590 | +1.77% | 3,000 | 244億9820万 | +4.52% | 12.84 | 0.89 |
| 10/01 | 2,510 | 2,550 | 2,510 | 2,545 | +0.79% | 4,400 | 240億7256万 | +3.2% | 12.61 | 0.88 |
| 09/28 | 2,510 | 2,530 | 2,510 | 2,525 | +0.6% | 3,400 | 238億8338万 | +2.77% | 12.51 | 0.87 |
| 09/27 | 2,580 | 2,585 | 2,505 | 2,510 | -2.71% | 8,400 | 237億4150万 | +2.57% | 12.44 | 0.87 |
| 09/26 | 2,610 | 2,610 | 2,555 | 2,580 | -1.71% | 10,200 | 244億362万 | +5.91% | 12.79 | 0.89 |
| 09/25 | 2,525 | 2,625 | 2,515 | 2,625 | +4.17% | 13,400 | 248億2926万 | +8.38% | 13.01 | 0.91 |
| 09/21 | 2,495 | 2,520 | 2,483 | 2,520 | +2.23% | 12,200 | 238億3609万 | +4.61% | 12.49 | 0.87 |
| 09/20 | 2,493 | 2,500 | 2,420 | 2,465 | -1.3% | 11,000 | 233億1586万 | +2.75% | 12.22 | 0.85 |
| 09/19 | 2,495 | 2,500 | 2,470 | 2,498 | +1.32% | 6,600 | 236億2327万 | +4.37% | 12.38 | 0.86 |
| 09/18 | 2,430 | 2,465 | 2,430 | 2,465 | +1.02% | 3,800 | 233億1586万 | +3.31% | 12.22 | 0.85 |
| 09/14 | 2,448 | 2,455 | 2,440 | 2,440 | -0.2% | 9,400 | 230億7939万 | +2.48% | 12.09 | 0.84 |
| 09/13 | 2,443 | 2,445 | 2,420 | 2,445 | +1.14% | 3,400 | 231億2668万 | +2.77% | 12.12 | 0.84 |
| 09/12 | 2,433 | 2,433 | 2,418 | 2,418 | -0.92% | 2,000 | 228億6657万 | +1.62% | 11.98 | 0.83 |
| 09/11 | 2,448 | 2,448 | 2,413 | 2,440 | +1.04% | 3,800 | 230億7939万 | +2.43% | 12.09 | 0.84 |
| 09/10 | 2,460 | 2,460 | 2,413 | 2,415 | -2.23% | 6,800 | 228億4292万 | +1.39% | 11.97 | 0.83 |
| 09/07 | 2,395 | 2,470 | 2,390 | 2,470 | +3.13% | 4,200 | 233億6315万 | +3.61% | 12.24 | 0.85 |
| 09/06 | 2,405 | 2,415 | 2,395 | 2,395 | -0.1% | 2,600 | 226億5374万 | +0.55% | 11.87 | 0.83 |
| 09/05 | 2,420 | 2,420 | 2,398 | 2,398 | -0.93% | 3,400 | 226億7739万 | +0.52% | 11.88 | 0.83 |
| 09/04 | 2,398 | 2,445 | 2,398 | 2,420 | +0.94% | 3,200 | 228億9021万 | +1.34% | 11.99 | 0.84 |
| 09/03 | 2,425 | 2,425 | 2,398 | 2,398 | -1.74% | 1,400 | 226億7739万 | +0.48% | 11.88 | 0.83 |
| 08/31 | 2,485 | 2,510 | 2,440 | 2,440 | -3.17% | 4,200 | 230億7939万 | +2.01% | 12.09 | 0.84 |
| 08/30 | 2,550 | 2,550 | 2,470 | 2,520 | +0.4% | 9,800 | 238億3609万 | +5.53% | 12.49 | 0.87 |
| 08/29 | 2,510 | 2,525 | 2,483 | 2,510 | +0.6% | 6,400 | 237億4150万 | +5.46% | 12.44 | 0.87 |
| 08/28 | 2,448 | 2,535 | 2,443 | 2,495 | +3.42% | 12,600 | 235億9962万 | +5.27% | 12.37 | 0.86 |
| 08/27 | 2,328 | 2,575 | 2,328 | 2,413 | +5.23% | 9,200 | 228億1927万 | +2.18% | 11.96 | 0.83 |
| 08/24 | 2,360 | 2,360 | 2,288 | 2,293 | -1.4% | 1,800 | 216億8422万 | -2.74% | 11.36 | 0.79 |
| 08/23 | 2,310 | 2,325 | 2,310 | 2,325 | +1.53% | 2,200 | 219億9163万 | -1.36% | 11.52 | 0.8 |
| 08/22 | 2,230 | 2,295 | 2,230 | 2,290 | +3.5% | 2,600 | 216億6057万 | -2.88% | 11.35 | 0.79 |
| 08/21 | 2,245 | 2,245 | 2,213 | 2,213 | -1.45% | 2,200 | 209億2752万 | -6.25% | 10.97 | 0.76 |
| 08/20 | 2,293 | 2,293 | 2,245 | 2,245 | -2.07% | 2,200 | 212億3493万 | -4.99% | 11.13 | 0.78 |
| 08/17 | 2,295 | 2,298 | 2,290 | 2,293 | +0.99% | 1,800 | 216億8422万 | -3.02% | 11.36 | 0.79 |
| 08/16 | 2,313 | 2,313 | 2,270 | 2,270 | -1.84% | 1,800 | 214億7140万 | -3.9% | 11.25 | 0.78 |
| 08/15 | 2,335 | 2,335 | 2,313 | 2,313 | -0.96% | 2,000 | 218億7340万 | -2.01% | 11.46 | 0.8 |
| 08/14 | 2,330 | 2,335 | 2,313 | 2,335 | +0.21% | 1,600 | 220億8622万 | -0.98% | 11.57 | 0.81 |
| 08/13 | 2,370 | 2,373 | 2,330 | 2,330 | -3.12% | 3,800 | 220億3892万 | -1.1% | 11.55 | 0.8 |
| 08/10 | 2,475 | 2,475 | 2,405 | 2,405 | -1.54% | 3,400 | 227億4833万 | +2.17% | 11.92 | 0.83 |
| 08/09 | 2,510 | 2,510 | 2,438 | 2,443 | -1.31% | 2,200 | 231億304万 | +3.98% | 12.11 | 0.84 |
| 08/08 | 2,458 | 2,475 | 2,458 | 2,475 | +0.71% | 600 | 234億1045万 | +5.63% | 12.27 | 0.85 |
| 08/07 | 2,413 | 2,485 | 2,413 | 2,458 | +0.41% | 5,200 | 232億4492万 | +5.2% | 12.18 | 0.85 |
| 08/06 | 2,445 | 2,455 | 2,443 | 2,448 | +0.41% | 1,400 | 231億5033万 | +4.77% | 12.13 | 0.85 |
