株価チャート
2018/04/13～2018/09/05
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 |
| 09/05 | 1,465 | 1,479 | 1,435 | 1,452 | -0.79% | 46,600 | 181億9123万 | -6.8% | 15.01 | 2.14 |
| 09/04 | 1,495 | 1,495 | 1,464 | 1,464 | -2.43% | 41,800 | 183億3531万 | -6.9% | 15.13 | 2.15 |
| 09/03 | 1,533 | 1,533 | 1,490 | 1,500 | -2.76% | 52,000 | 187億9260万 | -4.76% | 15.51 | 2.21 |
| 08/31 | 1,555 | 1,558 | 1,510 | 1,543 | -2.06% | 52,200 | 193億2505万 | -2.06% | 15.95 | 2.27 |
| 08/30 | 1,565 | 1,618 | 1,565 | 1,575 | +0.8% | 109,200 | 197億3223万 | -0.06% | 16.28 | 2.32 |
| 08/29 | 1,525 | 1,580 | 1,499 | 1,563 | +3.48% | 113,800 | 195億7562万 | -0.86% | 16.15 | 2.3 |
| 08/28 | 1,495 | 1,510 | 1,480 | 1,510 | +1.72% | 84,400 | 189億1788万 | -4.19% | 15.61 | 2.22 |
| 08/27 | 1,448 | 1,485 | 1,418 | 1,485 | +2.24% | 119,600 | 185億9840万 | -5.98% | 15.35 | 2.18 |
| 08/24 | 1,459 | 1,471 | 1,435 | 1,452 | +0.35% | 62,000 | 181億9123万 | -8.1% | 15.01 | 2.14 |
| 08/23 | 1,446 | 1,469 | 1,415 | 1,447 | -0.96% | 106,600 | 181億2859万 | -8.53% | 14.96 | 2.13 |
| 08/22 | 1,460 | 1,469 | 1,428 | 1,461 | +0.07% | 64,600 | 183億399万 | -7.77% | 15.1 | 2.15 |
| 08/21 | 1,545 | 1,545 | 1,460 | 1,460 | -5.5% | 88,200 | 182億9146万 | -8% | 15.09 | 2.15 |
| 08/20 | 1,528 | 1,550 | 1,515 | 1,545 | -0.16% | 65,200 | 193億5637万 | -2.77% | 15.97 | 2.27 |
| 08/17 | 1,513 | 1,550 | 1,490 | 1,548 | +2.48% | 57,200 | 193億8769万 | -2.24% | 16 | 2.28 |
| 08/16 | 1,495 | 1,528 | 1,467 | 1,510 | -1.15% | 49,400 | 189億1788万 | -4.25% | 15.61 | 2.22 |
| 08/15 | 1,550 | 1,550 | 1,513 | 1,528 | -1.45% | 39,000 | 191億3713万 | -2.77% | 15.79 | 2.25 |
| 08/14 | 1,518 | 1,558 | 1,518 | 1,550 | +2.14% | 69,000 | 194億1902万 | -1.15% | 16.02 | 2.28 |
| 08/13 | 1,580 | 1,600 | 1,510 | 1,518 | -4.86% | 83,000 | 190億1184万 | -3.04% | 15.69 | 2.23 |
| 08/10 | 1,598 | 1,620 | 1,585 | 1,595 | -0.93% | 49,400 | 199億8279万 | +2.05% | 16.49 | 2.35 |
| 08/09 | 1,615 | 1,638 | 1,590 | 1,610 | -1.08% | 58,400 | 201億7072万 | +3.47% | 16.65 | 2.37 |
| 08/08 | 1,615 | 1,658 | 1,583 | 1,628 | -0.15% | 150,200 | 203億8997万 | +4.93% | 16.83 | 2.4 |
| 08/07 | 1,708 | 1,740 | 1,620 | 1,630 | -4.96% | 150,800 | 204億2129万 | +5.5% | 16.85 | 2.4 |
| 08/06 | 1,785 | 1,810 | 1,715 | 1,715 | -5.51% | 183,600 | 214億8620万 | +11.36% | 17.73 | 2.52 |
| 08/03 | 1,855 | 1,910 | 1,813 | 1,815 | -1.89% | 216,800 | 227億3904万 | +18.4% | 18.76 | 2.67 |
| 08/02 | 1,798 | 1,878 | 1,763 | 1,850 | +2.92% | 353,400 | 231億7754万 | +21.47% | 19.13 | 2.72 |
| 08/01 | 1,575 | 1,805 | 1,550 | 1,798 | +16.72% | 403,200 | 225億1979万 | +19.04% | 18.58 | 2.65 |
| 07/31 | 1,477 | 1,550 | 1,471 | 1,540 | +2.74% | 58,800 | 192億9373万 | +2.67% | 15.92 | 2.27 |
| 07/30 | 1,553 | 1,553 | 1,451 | 1,499 | -4.67% | 123,200 | 187億8007万 | +0.07% | 15.5 | 2.21 |
| 07/27 | 1,568 | 1,580 | 1,543 | 1,573 | +0.16% | 51,800 | 197億90万 | +4.76% | 16.26 | 2.31 |
| 07/26 | 1,565 | 1,578 | 1,555 | 1,570 | -0.16% | 46,200 | 196億6958万 | +4.6% | 16.23 | 2.31 |
| 07/25 | 1,575 | 1,580 | 1,558 | 1,573 | -0.16% | 45,600 | 197億90万 | +4.97% | 16.26 | 2.31 |
| 07/24 | 1,540 | 1,585 | 1,513 | 1,575 | +3.45% | 83,000 | 197億3223万 | +5.35% | 16.28 | 2.32 |
| 07/23 | 1,478 | 1,528 | 1,475 | 1,523 | +2.49% | 41,600 | 190億7448万 | +2.04% | 15.74 | 2.24 |
| 07/20 | 1,508 | 1,533 | 1,475 | 1,486 | -1.79% | 41,000 | 186億1093万 | -0.57% | 15.36 | 2.19 |
| 07/19 | 1,528 | 1,530 | 1,503 | 1,513 | -0.98% | 57,800 | 189億4920万 | +1.04% | 15.64 | 2.23 |
| 07/18 | 1,503 | 1,538 | 1,470 | 1,528 | +1.33% | 53,600 | 191億3713万 | +1.77% | 15.79 | 2.25 |
| 07/17 | 1,427 | 1,558 | 1,427 | 1,508 | +7.3% | 146,200 | 188億8656万 | +0.3% | 15.59 | 2.22 |
| 07/13 | 1,384 | 1,424 | 1,384 | 1,405 | +1.52% | 33,200 | 176億240万 | -6.71% | 14.53 | 2.07 |
| 07/12 | 1,393 | 1,394 | 1,363 | 1,384 | +0.51% | 21,200 | 173億3930万 | -8.53% | 14.31 | 2.04 |
| 07/11 | 1,418 | 1,422 | 1,375 | 1,377 | -4.47% | 59,400 | 172億5160万 | -9.53% | 14.24 | 2.03 |
| 07/10 | 1,482 | 1,482 | 1,442 | 1,442 | -2.7% | 28,400 | 180億5968万 | -5.91% | 14.9 | 2.12 |
| 07/09 | 1,444 | 1,482 | 1,443 | 1,482 | +1.75% | 33,000 | 185億6082万 | -3.92% | 15.32 | 2.18 |
| 07/06 | 1,431 | 1,459 | 1,417 | 1,456 | +1.46% | 16,000 | 182億4135万 | -6.13% | 15.05 | 2.14 |
| 07/05 | 1,463 | 1,463 | 1,407 | 1,435 | -2.08% | 62,600 | 179億7825万 | -8.01% | 14.84 | 2.11 |
| 07/04 | 1,487 | 1,487 | 1,431 | 1,466 | -1.48% | 50,800 | 183億6037万 | -6.66% | 15.15 | 2.16 |
| 07/03 | 1,505 | 1,518 | 1,480 | 1,488 | -1.16% | 29,000 | 186億3599万 | -5.79% | 15.38 | 2.19 |
| 07/02 | 1,558 | 1,570 | 1,500 | 1,505 | -2.75% | 41,800 | 188億5524万 | -5.17% | 15.56 | 2.22 |
| 06/29 | 1,548 | 1,588 | 1,533 | 1,548 | +0.16% | 73,600 | 193億8769万 | -2.98% | 16 | 2.28 |
| 06/28 | 1,535 | 1,545 | 1,505 | 1,545 | +0.82% | 33,800 | 193億5637万 | -3.5% | 15.97 | 2.27 |
| 06/27 | 1,505 | 1,555 | 1,505 | 1,533 | -0.97% | 67,000 | 191億9977万 | -4.7% | 15.84 | 2.26 |
| 06/26 | 1,482 | 1,548 | 1,481 | 1,548 | +3.17% | 35,800 | 193億8769万 | -4.12% | 16 | 2.28 |
| 06/25 | 1,550 | 1,550 | 1,475 | 1,500 | -3.69% | 67,400 | 187億9260万 | -7.41% | 15.51 | 2.21 |
| 06/22 | 1,553 | 1,578 | 1,538 | 1,558 | -1.11% | 53,400 | 195億1298万 | -4.27% | 16.1 | 2.29 |
| 06/21 | 1,518 | 1,593 | 1,518 | 1,575 | +3.96% | 76,800 | 197億3223万 | -3.55% | 16.28 | 2.32 |
| 06/20 | 1,498 | 1,518 | 1,466 | 1,515 | +2.43% | 39,400 | 189億8052万 | -7.34% | 15.66 | 2.23 |
| 06/19 | 1,515 | 1,533 | 1,470 | 1,479 | -2.38% | 51,400 | 185億2950万 | -9.87% | 15.29 | 2.18 |
| 06/18 | 1,540 | 1,540 | 1,494 | 1,515 | -2.73% | 67,600 | 189億8052万 | -8.13% | 15.66 | 2.23 |
| 06/15 | 1,568 | 1,570 | 1,550 | 1,558 | -0.95% | 35,000 | 195億1298万 | -5.89% | 16.1 | 2.29 |
| 06/14 | 1,608 | 1,608 | 1,565 | 1,573 | -1.56% | 23,600 | 197億90万 | -5.16% | 16.26 | 2.31 |
| 06/13 | 1,590 | 1,600 | 1,578 | 1,598 | +0.63% | 73,400 | 200億1411万 | -3.77% | 16.52 | 2.35 |
| 06/12 | 1,590 | 1,603 | 1,578 | 1,588 | +0.47% | 38,600 | 198億8883万 | -4.48% | 16.41 | 2.34 |
| 06/11 | 1,580 | 1,608 | 1,578 | 1,580 | 0% | 85,200 | 197億9487万 | -5.11% | 16.34 | 2.33 |
| 06/08 | 1,600 | 1,600 | 1,555 | 1,580 | -2.02% | 75,200 | 197億9487万 | -5.45% | 16.34 | 2.33 |
| 06/07 | 1,635 | 1,635 | 1,590 | 1,613 | -1.07% | 44,600 | 202億204万 | -3.5% | 16.67 | 2.37 |
| 06/06 | 1,698 | 1,698 | 1,623 | 1,630 | -3.41% | 43,200 | 204億2129万 | -2.28% | 16.85 | 2.4 |
| 06/05 | 1,700 | 1,710 | 1,680 | 1,688 | -0.59% | 29,400 | 211億4167万 | +1.84% | 17.45 | 2.48 |
| 06/04 | 1,675 | 1,725 | 1,675 | 1,698 | +0.74% | 62,200 | 212億6695万 | +3.25% | 17.55 | 2.5 |
| 06/01 | 1,680 | 1,695 | 1,675 | 1,685 | -0.74% | 14,400 | 211億1035万 | +3.44% | 17.42 | 2.48 |
| 05/31 | 1,675 | 1,703 | 1,675 | 1,698 | +1.34% | 45,400 | 212億6695万 | +5.17% | 17.55 | 2.5 |
| 05/30 | 1,663 | 1,695 | 1,635 | 1,675 | -1.33% | 73,800 | 209億8507万 | +4.82% | 17.32 | 2.47 |
| 05/29 | 1,700 | 1,708 | 1,675 | 1,698 | -0.15% | 57,200 | 212億6695万 | +7.23% | 17.55 | 2.5 |
| 05/28 | 1,715 | 1,715 | 1,693 | 1,700 | 0% | 21,200 | 212億9828万 | +8.49% | 17.58 | 2.5 |
| 05/25 | 1,720 | 1,720 | 1,700 | 1,700 | -0.58% | 50,600 | 212億9828万 | +9.61% | 17.58 | 2.5 |
| 05/24 | 1,695 | 1,718 | 1,683 | 1,710 | +1.18% | 91,000 | 214億2356万 | +11.47% | 17.68 | 2.52 |
| 05/23 | 1,695 | 1,708 | 1,663 | 1,690 | -0.15% | 53,600 | 211億7299万 | +11.48% | 17.47 | 2.49 |
| 05/22 | 1,683 | 1,695 | 1,645 | 1,693 | -0.15% | 43,200 | 212億431万 | +12.83% | 17.5 | 2.49 |
| 05/21 | 1,705 | 1,720 | 1,658 | 1,695 | +0.59% | 71,800 | 212億3563万 | +14.14% | 17.52 | 2.49 |
| 05/18 | 1,680 | 1,693 | 1,635 | 1,685 | +2.28% | 54,000 | 211億1035万 | +14.7% | 17.42 | 2.48 |
| 05/17 | 1,665 | 1,693 | 1,640 | 1,648 | -1.05% | 48,000 | 206億4053万 | +13.15% | 17.03 | 2.42 |
| 05/16 | 1,670 | 1,720 | 1,660 | 1,665 | +0.6% | 96,000 | 208億5978万 | +15.3% | 17.21 | 2.45 |
| 05/15 | 1,653 | 1,678 | 1,648 | 1,655 | -0.75% | 79,400 | 207億3450万 | +15.57% | 17.11 | 2.44 |
| 05/14 | 1,653 | 1,693 | 1,653 | 1,668 | +0.91% | 55,800 | 208億9110万 | +17.43% | 17.24 | 2.45 |
| 05/11 | 1,633 | 1,665 | 1,630 | 1,653 | +2.32% | 53,800 | 207億318万 | +17.53% | 17.08 | 2.43 |
| 05/10 | 1,660 | 1,698 | 1,605 | 1,615 | -1.67% | 78,400 | 202億3336万 | +16.02% | 16.7 | 2.38 |
| 05/09 | 1,663 | 1,693 | 1,618 | 1,643 | -1.94% | 122,400 | 205億7789万 | +19.28% | 16.98 | 2.42 |
| 05/08 | 1,705 | 1,770 | 1,658 | 1,675 | -2.19% | 270,200 | 209億8507万 | +23.16% | 17.32 | 2.47 |
| 05/07 | 1,593 | 1,745 | 1,585 | 1,713 | +7.37% | 249,400 | 214億5488万 | +27.7% | 17.7 | 2.52 |
| 05/02 | 1,543 | 1,660 | 1,540 | 1,595 | +4.59% | 378,200 | 199億8279万 | +20.74% | 16.49 | 2.35 |
| 05/01 | 1,548 | 1,610 | 1,503 | 1,525 | +11.44% | 244,000 | 191億581万 | +16.86% | 15.77 | 2.24 |
| 04/27 | 1,377 | 1,393 | 1,355 | 1,369 | +1.37% | 69,800 | 171億4511万 | +5.84% | 14.15 | 2.01 |
| 04/26 | 1,339 | 1,378 | 1,335 | 1,350 | +1.62% | 149,400 | 169億1334万 | +4.9% | 13.96 | 1.99 |
| 04/25 | 1,308 | 1,331 | 1,305 | 1,329 | +1.76% | 31,600 | 166億4397万 | +3.55% | 13.73 | 1.96 |
| 04/24 | 1,305 | 1,306 | 1,289 | 1,306 | +0.35% | 26,600 | 163億5582万 | +1.99% | 13.5 | 1.92 |
| 04/23 | 1,300 | 1,303 | 1,281 | 1,301 | +0.08% | 19,800 | 162億9944万 | +1.8% | 13.45 | 1.91 |
| 04/20 | 1,303 | 1,309 | 1,300 | 1,300 | -0.12% | 17,000 | 162億8692万 | +1.88% | 13.44 | 1.91 |
| 04/19 | 1,312 | 1,315 | 1,297 | 1,302 | +0.04% | 25,400 | 163億571万 | +2.16% | 13.46 | 1.92 |
| 04/18 | 1,279 | 1,305 | 1,277 | 1,301 | +2.81% | 48,400 | 162億9944万 | +2.28% | 13.45 | 1.91 |
| 04/17 | 1,243 | 1,277 | 1,238 | 1,266 | +1% | 31,400 | 158億5469万 | -0.12% | 13.08 | 1.86 |
| 04/16 | 1,292 | 1,294 | 1,251 | 1,253 | -3.54% | 31,800 | 156億9808万 | -0.87% | 12.95 | 1.84 |
| 04/13 | 1,320 | 1,320 | 1,294 | 1,299 | -1.14% | 25,200 | 162億7439万 | +3.01% | 13.43 | 1.91 |
