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 |
---|
2024 | 1/1, 株式分割 1→3 |
2018 |
12/28 | 978 | 997 | 973 | 984 | +1.27% | 409,500 | 1331億8030万 | -8.94% | 18.32 | 0.87 |
12/27 | 971 | 980 | 950 | 972 | +5.81% | 442,500 | 1315億1160万 | -10.58% | 18.09 | 0.86 |
12/26 | 880 | 924 | 880 | 919 | +2.42% | 506,400 | 1242億9560万 | -16.03% | 17.1 | 0.82 |
12/25 | 942 | 942 | 893 | 897 | -6.47% | 456,300 | 1213億6410万 | -18.68% | 16.7 | 0.8 |
12/21 | 955 | 971 | 953 | 959 | -2.28% | 784,800 | 1297億5270万 | -13.76% | 17.85 | 0.85 |
12/20 | 1,012 | 1,017 | 978 | 981 | -5.34% | 469,200 | 1327億7440万 | -12.3% | 18.27 | 0.87 |
12/19 | 1,033 | 1,053 | 1,032 | 1,037 | -1.89% | 272,100 | 1402億6100万 | -7.61% | 19.3 | 0.92 |
12/18 | 1,040 | 1,073 | 1,033 | 1,057 | +0.32% | 485,100 | 1429億6700万 | -5.82% | 19.67 | 0.94 |
12/17 | 1,053 | 1,068 | 1,042 | 1,053 | +1.44% | 495,300 | 1425億1600万 | -6.12% | 19.61 | 0.94 |
12/14 | 1,098 | 1,098 | 1,037 | 1,038 | -5.61% | 694,800 | 1404億8650万 | -7.46% | 19.33 | 0.92 |
12/13 | 1,087 | 1,110 | 1,075 | 1,100 | +2.01% | 461,400 | 1488億3000万 | -2.05% | 20.48 | 0.98 |
12/12 | 1,088 | 1,097 | 1,075 | 1,078 | +0.78% | 469,200 | 1458億9850万 | -3.72% | 20.07 | 0.96 |
12/11 | 1,070 | 1,080 | 1,055 | 1,070 | +0.78% | 591,600 | 1447億7100万 | -4.38% | 19.92 | 0.95 |
12/10 | 1,105 | 1,113 | 1,057 | 1,062 | -7.28% | 684,000 | 1436億4350万 | -5.04% | 19.76 | 0.94 |
12/07 | 1,140 | 1,157 | 1,132 | 1,145 | +1.33% | 439,200 | 1549億1850万 | +2.42% | 21.31 | 1.02 |
12/06 | 1,150 | 1,150 | 1,123 | 1,130 | -2.45% | 419,400 | 1528億8900万 | +1.44% | 21.04 | 1 |
12/05 | 1,152 | 1,178 | 1,145 | 1,158 | -2.8% | 426,600 | 1567億2250万 | +4.45% | 21.56 | 1.03 |
12/04 | 1,233 | 1,240 | 1,188 | 1,192 | -2.59% | 540,000 | 1612億3250万 | +8.14% | 22.18 | 1.06 |
12/03 | 1,215 | 1,228 | 1,207 | 1,223 | +1.52% | 625,200 | 1655億1700万 | +12.03% | 22.77 | 1.09 |
11/30 | 1,203 | 1,210 | 1,188 | 1,205 | +2.12% | 628,500 | 1630億3650万 | +11.37% | 22.43 | 1.07 |
11/29 | 1,192 | 1,207 | 1,177 | 1,180 | +1% | 507,900 | 1596億5400万 | +10.18% | 21.97 | 1.05 |
11/28 | 1,153 | 1,178 | 1,147 | 1,168 | +0.57% | 575,400 | 1580億7550万 | +9.91% | 21.75 | 1.04 |
11/27 | 1,158 | 1,180 | 1,152 | 1,162 | +2.05% | 789,000 | 1571億7350万 | +10.11% | 21.62 | 1.03 |
11/26 | 1,130 | 1,145 | 1,115 | 1,138 | +0.89% | 555,000 | 1540億1650万 | +8.41% | 21.19 | 1.01 |
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 |