株価チャート
2018/07/02～2018/11/22
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 |
|---|
| 2024 | 1/1, 株式分割 1→3 |
| 2018 |
| 11/22 | 1,117 | 1,132 | 1,097 | 1,128 | +0.45% | 607,200 | 1526億6350万 | +7.97% | 21 | 1 |
| 11/21 | 1,112 | 1,127 | 1,100 | 1,123 | -1.03% | 489,600 | 1519億8700万 | +8.01% | 20.91 | 1 |
| 11/20 | 1,132 | 1,152 | 1,122 | 1,135 | -1.16% | 571,500 | 1535億6550万 | +9.34% | 21.13 | 1.01 |
| 11/19 | 1,132 | 1,158 | 1,120 | 1,148 | +2.53% | 841,200 | 1553億6950万 | +11.16% | 21.38 | 1.02 |
| 11/16 | 1,163 | 1,163 | 1,115 | 1,120 | -2.75% | 1,042,800 | 1515億3600万 | +8.84% | 20.85 | 0.99 |
| 11/15 | 1,152 | 1,197 | 1,127 | 1,152 | +8.82% | 2,333,100 | 1558億2050万 | +12.25% | 21.44 | 1.02 |
| 11/14 | 1,007 | 1,062 | 1,007 | 1,058 | +3.93% | 573,900 | 1431億9250万 | +3.56% | 19.7 | 0.94 |
| 11/13 | 1,018 | 1,022 | 1,000 | 1,018 | -3.32% | 390,600 | 1377億8050万 | -0.36% | 18.96 | 0.9 |
| 11/12 | 1,053 | 1,058 | 1,038 | 1,053 | -0.16% | 429,600 | 1425億1600万 | +2.86% | 19.61 | 0.94 |
| 11/09 | 1,060 | 1,062 | 1,040 | 1,055 | -0.63% | 400,800 | 1427億4150万 | +2.73% | 19.64 | 0.94 |
| 11/08 | 1,080 | 1,083 | 1,055 | 1,062 | +1.92% | 388,200 | 1436億4350万 | +3.07% | 19.76 | 0.94 |
| 11/07 | 1,058 | 1,073 | 1,040 | 1,042 | +0.16% | 825,900 | 1409億3750万 | +0.94% | 19.39 | 0.92 |
| 11/06 | 1,052 | 1,058 | 1,037 | 1,040 | -1.11% | 334,800 | 1407億1200万 | +0.29% | 19.36 | 0.92 |
| 11/05 | 1,052 | 1,055 | 1,037 | 1,052 | -1.71% | 351,000 | 1422億9050万 | +1.02% | 19.58 | 0.93 |
| 11/02 | 1,042 | 1,070 | 1,028 | 1,070 | +3.05% | 633,000 | 1447億7100万 | +2.49% | 19.92 | 0.95 |
| 11/01 | 1,010 | 1,048 | 1,002 | 1,038 | +2.81% | 735,000 | 1404億8650万 | -0.73% | 19.33 | 0.92 |
| 10/31 | 993 | 1,010 | 977 | 1,010 | +3.41% | 493,500 | 1366億5300万 | -3.81% | 18.8 | 0.9 |
| 10/30 | 962 | 996 | 958 | 977 | +2.38% | 777,900 | 1321億4300万 | -7.34% | 18.18 | 0.87 |
| 10/29 | 970 | 980 | 953 | 954 | +0.56% | 508,200 | 1290億7620万 | -9.92% | 17.76 | 0.85 |
| 10/26 | 966 | 981 | 944 | 949 | +0.96% | 878,400 | 1283億5460万 | -10.92% | 17.66 | 0.84 |
| 10/25 | 953 | 960 | 937 | 940 | -4.25% | 638,400 | 1271億3690万 | -12.26% | 17.49 | 0.83 |
| 10/24 | 985 | 990 | 967 | 981 | +0.51% | 568,500 | 1327億7440万 | -8.88% | 18.27 | 0.87 |
| 10/23 | 1,015 | 1,017 | 976 | 976 | -5.36% | 732,000 | 1320億9790万 | -9.68% | 18.17 | 0.87 |
| 10/22 | 994 | 1,040 | 988 | 1,032 | +2.48% | 593,100 | 1395億8450万 | -5% | 19.2 | 0.92 |
| 10/19 | 1,000 | 1,010 | 988 | 1,007 | -1.31% | 933,300 | 1362億200万 | -7.39% | 18.74 | 0.89 |
| 10/18 | 1,053 | 1,057 | 1,013 | 1,020 | -4.08% | 1,088,100 | 1380億600万 | -6.51% | 18.99 | 0.91 |
| 10/17 | 1,035 | 1,068 | 1,033 | 1,063 | +4.42% | 613,200 | 1438億6900万 | -2.89% | 19.79 | 0.94 |
| 10/16 | 1,025 | 1,032 | 1,010 | 1,018 | -1.77% | 729,300 | 1377億8050万 | -7.09% | 18.96 | 0.9 |
| 10/15 | 1,052 | 1,060 | 1,032 | 1,037 | -2.05% | 583,500 | 1402億6100万 | -5.76% | 19.3 | 0.92 |
| 10/12 | 1,028 | 1,062 | 1,025 | 1,058 | +2.75% | 734,700 | 1431億9250万 | -4.22% | 19.7 | 0.94 |
| 10/11 | 1,015 | 1,032 | 1,013 | 1,030 | -3.44% | 855,600 | 1393億5900万 | -7.12% | 19.17 | 0.91 |
| 10/10 | 1,088 | 1,093 | 1,053 | 1,067 | -0.93% | 593,400 | 1443億2000万 | -4.25% | 19.86 | 0.95 |
| 10/09 | 1,103 | 1,105 | 1,072 | 1,077 | -3% | 671,400 | 1456億7300万 | -3.78% | 20.04 | 0.96 |
| 10/05 | 1,128 | 1,130 | 1,103 | 1,110 | -2.2% | 635,400 | 1501億8300万 | -1.25% | 20.66 | 0.99 |
| 10/04 | 1,138 | 1,145 | 1,123 | 1,135 | +1.64% | 610,500 | 1535億6550万 | +0.71% | 21.13 | 1.01 |
| 10/03 | 1,155 | 1,157 | 1,110 | 1,117 | -3.46% | 522,300 | 1510億8500万 | -1.09% | 20.79 | 0.99 |
| 10/02 | 1,165 | 1,173 | 1,150 | 1,157 | +0.73% | 692,100 | 1564億9700万 | +2.18% | 21.53 | 1.03 |
| 10/01 | 1,118 | 1,152 | 1,113 | 1,148 | +2.23% | 456,300 | 1553億6950万 | +1.44% | 21.38 | 1.02 |
| 09/28 | 1,125 | 1,138 | 1,117 | 1,123 | +0.3% | 444,000 | 1519億8700万 | -0.68% | 20.91 | 1 |
| 09/27 | 1,132 | 1,140 | 1,107 | 1,120 | -1.47% | 655,200 | 1515億3600万 | -1.15% | 20.85 | 0.99 |
| 09/26 | 1,125 | 1,145 | 1,120 | 1,137 | +2.1% | 684,000 | 1537億9100万 | +0.15% | 21.16 | 1.01 |
| 09/25 | 1,122 | 1,155 | 1,105 | 1,113 | +0.6% | 1,278,600 | 1506億3400万 | -2% | 20.73 | 0.99 |
| 09/21 | 1,098 | 1,108 | 1,092 | 1,107 | +0.91% | 682,800 | 1497億3200万 | -2.84% | 20.6 | 0.98 |
| 09/20 | 1,132 | 1,132 | 1,093 | 1,097 | -1.94% | 695,700 | 1483億7900万 | -3.97% | 20.41 | 0.97 |
| 09/19 | 1,115 | 1,122 | 1,088 | 1,118 | +2.76% | 822,300 | 1513億1050万 | -2.41% | 20.82 | 0.99 |
| 09/18 | 1,078 | 1,088 | 1,065 | 1,088 | +0.93% | 941,700 | 1472億5150万 | -5.36% | 20.26 | 0.97 |
| 09/14 | 1,087 | 1,098 | 1,078 | 1,078 | -0.46% | 1,029,000 | 1458億9850万 | -6.56% | 20.07 | 0.96 |
| 09/13 | 1,072 | 1,088 | 1,065 | 1,083 | +0.78% | 690,300 | 1465億7500万 | -6.85% | 20.17 | 0.96 |
| 09/12 | 1,112 | 1,115 | 1,068 | 1,075 | -2.42% | 595,800 | 1454億4750万 | -8.2% | 20.01 | 0.95 |
| 09/11 | 1,112 | 1,112 | 1,090 | 1,102 | -0.3% | 394,500 | 1490億5550万 | -6.88% | 20.51 | 0.98 |
| 09/10 | 1,095 | 1,107 | 1,088 | 1,105 | +0.3% | 426,300 | 1495億650万 | -7.3% | 20.57 | 0.98 |
| 09/07 | 1,113 | 1,117 | 1,098 | 1,102 | -1.64% | 572,700 | 1490億5550万 | -8.27% | 20.51 | 0.98 |
| 09/06 | 1,157 | 1,157 | 1,117 | 1,120 | -3.17% | 413,100 | 1515億3600万 | -7.44% | 20.85 | 0.99 |
| 09/05 | 1,158 | 1,163 | 1,152 | 1,157 | 0% | 315,600 | 1564億9700万 | -5.11% | 21.53 | 1.03 |
| 09/04 | 1,163 | 1,173 | 1,157 | 1,157 | -0.29% | 399,600 | 1564億9700万 | -5.81% | 21.53 | 1.03 |
| 09/03 | 1,180 | 1,187 | 1,152 | 1,160 | -2.38% | 489,900 | 1569億4800万 | -6.15% | 21.59 | 1.03 |
| 08/31 | 1,195 | 1,212 | 1,188 | 1,188 | -1.38% | 497,400 | 1607億8150万 | -4.47% | 22.12 | 1.06 |
| 08/30 | 1,217 | 1,218 | 1,197 | 1,205 | +0.98% | 415,500 | 1630億3650万 | -3.6% | 22.43 | 1.07 |
| 08/29 | 1,188 | 1,198 | 1,185 | 1,193 | +0.7% | 261,300 | 1614億5800万 | -4.84% | 22.21 | 1.06 |
| 08/28 | 1,188 | 1,198 | 1,178 | 1,185 | +0.42% | 255,300 | 1603億3050万 | -5.88% | 22.06 | 1.05 |
| 08/27 | 1,167 | 1,182 | 1,157 | 1,180 | +1.87% | 365,100 | 1596億5400万 | -6.65% | 21.97 | 1.05 |
| 08/24 | 1,137 | 1,158 | 1,135 | 1,158 | +2.51% | 481,200 | 1567億2250万 | -8.58% | 21.56 | 1.03 |
| 08/23 | 1,137 | 1,145 | 1,110 | 1,130 | -2.16% | 575,400 | 1528億8900万 | -11.23% | 21.04 | 1 |
| 08/22 | 1,145 | 1,158 | 1,118 | 1,155 | -2.12% | 1,129,800 | 1562億7150万 | -9.84% | 21.5 | 1.03 |
| 08/21 | 1,162 | 1,183 | 1,157 | 1,180 | +1% | 390,300 | 1596億5400万 | -8.53% | 21.97 | 1.05 |
| 08/20 | 1,182 | 1,188 | 1,167 | 1,168 | -1.68% | 267,000 | 1580億7550万 | -9.92% | 21.75 | 1.04 |
| 08/17 | 1,198 | 1,203 | 1,182 | 1,188 | 0% | 254,400 | 1607億8150万 | -8.73% | 22.12 | 1.06 |
| 08/16 | 1,175 | 1,188 | 1,158 | 1,188 | -0.28% | 541,800 | 1607億8150万 | -9.15% | 22.12 | 1.06 |
| 08/15 | 1,225 | 1,232 | 1,180 | 1,192 | -1.79% | 648,600 | 1612億3250万 | -9.31% | 22.18 | 1.06 |
| 08/14 | 1,192 | 1,213 | 1,183 | 1,213 | +1.82% | 554,100 | 1641億6400万 | -8.29% | 22.59 | 1.08 |
| 08/13 | 1,288 | 1,292 | 1,185 | 1,192 | -8.57% | 1,174,200 | 1612億3250万 | -10.47% | 22.18 | 1.06 |
| 08/10 | 1,303 | 1,320 | 1,290 | 1,303 | +1.69% | 1,145,700 | 1763億4100万 | -2.59% | 24.26 | 1.16 |
| 08/09 | 1,252 | 1,287 | 1,225 | 1,282 | -6.33% | 1,474,500 | 1734億950万 | -4.35% | 23.86 | 1.14 |
| 08/08 | 1,350 | 1,373 | 1,350 | 1,368 | +2.24% | 542,400 | 1851億3550万 | +1.81% | 25.47 | 1.22 |
| 08/07 | 1,310 | 1,342 | 1,300 | 1,338 | +1.65% | 251,400 | 1810億7650万 | -0.57% | 24.91 | 1.19 |
| 08/06 | 1,345 | 1,353 | 1,317 | 1,317 | -1.62% | 300,600 | 1781億4500万 | -2.4% | 24.51 | 1.17 |
| 08/03 | 1,353 | 1,363 | 1,332 | 1,338 | -0.74% | 260,700 | 1810億7650万 | -1.08% | 24.91 | 1.19 |
| 08/02 | 1,380 | 1,380 | 1,345 | 1,348 | -2.41% | 368,700 | 1824億2950万 | -0.57% | 25.1 | 1.2 |
| 08/01 | 1,365 | 1,390 | 1,333 | 1,382 | +2.47% | 400,500 | 1869億3950万 | +1.67% | 25.72 | 1.23 |
| 07/31 | 1,327 | 1,355 | 1,322 | 1,348 | -0.12% | 516,300 | 1824億2950万 | -0.86% | 25.1 | 1.2 |
| 07/30 | 1,337 | 1,355 | 1,335 | 1,350 | +0.75% | 868,800 | 1826億5500万 | -0.81% | 25.13 | 1.2 |
| 07/27 | 1,332 | 1,343 | 1,323 | 1,340 | +1.52% | 340,200 | 1813億200万 | -1.69% | 24.94 | 1.19 |
| 07/26 | 1,323 | 1,330 | 1,310 | 1,320 | +0.76% | 345,600 | 1785億9600万 | -3.37% | 24.57 | 1.17 |
| 07/25 | 1,313 | 1,328 | 1,292 | 1,310 | +0.38% | 470,700 | 1772億4300万 | -4.31% | 24.39 | 1.16 |
| 07/24 | 1,278 | 1,308 | 1,270 | 1,305 | +3.03% | 525,600 | 1765億6650万 | -4.88% | 24.29 | 1.16 |
| 07/23 | 1,283 | 1,290 | 1,257 | 1,267 | -1.94% | 731,700 | 1713億8000万 | -7.88% | 23.58 | 1.12 |
| 07/20 | 1,275 | 1,313 | 1,270 | 1,292 | -3.37% | 927,300 | 1747億6250万 | -6.47% | 24.04 | 1.15 |
| 07/19 | 1,367 | 1,367 | 1,332 | 1,337 | -2.91% | 539,100 | 1808億5100万 | -3.56% | 24.88 | 1.19 |
| 07/18 | 1,372 | 1,393 | 1,368 | 1,377 | +1.6% | 402,600 | 1862億6300万 | -0.89% | 25.63 | 1.22 |
| 07/17 | 1,312 | 1,360 | 1,302 | 1,355 | +3.44% | 710,700 | 1833億3150万 | -2.52% | 25.22 | 1.2 |
| 07/13 | 1,255 | 1,315 | 1,255 | 1,310 | -1.5% | 1,236,300 | 1772億4300万 | -5.89% | 24.39 | 1.16 |
| 07/12 | 1,328 | 1,347 | 1,320 | 1,330 | -1.36% | 598,800 | 1799億4900万 | -4.66% | 24.76 | 1.18 |
| 07/11 | 1,367 | 1,367 | 1,342 | 1,348 | -3.46% | 493,800 | 1824億2950万 | -3.55% | 25.1 | 1.2 |
| 07/10 | 1,413 | 1,425 | 1,397 | 1,397 | -1.18% | 456,900 | 1889億6900万 | -0.24% | 26 | 1.24 |
| 07/09 | 1,387 | 1,415 | 1,380 | 1,413 | +2.29% | 375,600 | 1912億2400万 | +1.02% | 26.31 | 1.25 |
| 07/06 | 1,362 | 1,387 | 1,352 | 1,382 | +2.47% | 311,700 | 1869億3950万 | -1.17% | 25.72 | 1.23 |
| 07/05 | 1,383 | 1,387 | 1,338 | 1,348 | -2.65% | 446,100 | 1824億2950万 | -3.55% | 25.1 | 1.2 |
| 07/04 | 1,398 | 1,400 | 1,382 | 1,385 | -1.31% | 444,300 | 1873億9050万 | -1% | 25.78 | 1.23 |
| 07/03 | 1,422 | 1,422 | 1,392 | 1,403 | -0.94% | 455,100 | 1898億7100万 | +0.38% | 26.12 | 1.25 |
| 07/02 | 1,428 | 1,450 | 1,412 | 1,417 | -0.58% | 338,700 | 1916億7500万 | +1.41% | 26.37 | 1.26 |
