株価チャート
2018/06/13～2018/11/05
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 | 3/1, 株式分割 1→2 |
| 2018 |
| 11/05 | 2,125 | 2,198 | 2,110 | 2,160 | -1.59% | 337,800 | 1244億1600万 | +11.34% | 24.7 | 3.63 |
| 11/02 | 2,173 | 2,245 | 2,173 | 2,195 | +2.57% | 376,600 | 1264億3200万 | +13.79% | 25.1 | 3.69 |
| 11/01 | 2,100 | 2,185 | 2,058 | 2,140 | +1.18% | 395,600 | 1232億6400万 | +11.69% | 24.47 | 3.6 |
| 10/31 | 2,025 | 2,133 | 2,020 | 2,115 | +6.15% | 492,200 | 1218億2400万 | +10.97% | 24.19 | 3.55 |
| 10/30 | 1,883 | 2,023 | 1,870 | 1,993 | +5.7% | 676,800 | 1147億6800万 | +5.09% | 22.79 | 3.35 |
| 10/29 | 1,778 | 1,933 | 1,638 | 1,885 | +5.31% | 1,198,000 | 1085億7600万 | -0.16% | 21.56 | 3.17 |
| 10/26 | 1,888 | 1,910 | 1,740 | 1,790 | -2.05% | 495,400 | 1031億400万 | -4.89% | 20.47 | 3.01 |
| 10/25 | 1,900 | 1,910 | 1,828 | 1,828 | -6.88% | 346,000 | 1052億6400万 | -2.79% | 20.9 | 3.07 |
| 10/24 | 1,955 | 1,980 | 1,930 | 1,963 | +0.64% | 241,600 | 1130億4000万 | +4.72% | 22.44 | 3.3 |
| 10/23 | 1,953 | 1,985 | 1,930 | 1,950 | -1.39% | 203,200 | 1123億2000万 | +4.73% | 22.3 | 3.28 |
| 10/22 | 2,000 | 2,000 | 1,925 | 1,978 | -1% | 254,800 | 1139億400万 | +6.89% | 22.61 | 3.32 |
| 10/19 | 1,900 | 2,000 | 1,895 | 1,998 | +3.9% | 344,000 | 1150億5600万 | +8.74% | 22.84 | 3.36 |
| 10/18 | 1,920 | 1,938 | 1,888 | 1,923 | +1.45% | 238,400 | 1107億3600万 | +5.46% | 21.99 | 3.23 |
| 10/17 | 1,865 | 1,920 | 1,863 | 1,895 | +3.55% | 291,600 | 1091億5200万 | +4.52% | 21.67 | 3.18 |
| 10/16 | 1,838 | 1,853 | 1,785 | 1,830 | -1.48% | 199,400 | 1054億800万 | +1.44% | 20.93 | 3.08 |
| 10/15 | 1,880 | 1,885 | 1,835 | 1,858 | -1.07% | 192,600 | 1069億9200万 | +3.31% | 21.24 | 3.12 |
| 10/12 | 1,818 | 1,895 | 1,818 | 1,878 | +2.32% | 208,000 | 1081億4400万 | +4.77% | 21.47 | 3.16 |
| 10/11 | 1,853 | 1,885 | 1,800 | 1,835 | -5.17% | 322,000 | 1056億9600万 | +2.69% | 20.98 | 3.08 |
| 10/10 | 1,965 | 1,980 | 1,893 | 1,935 | +0.26% | 254,600 | 1114億5600万 | +8.46% | 22.13 | 3.25 |
| 10/09 | 1,883 | 1,933 | 1,868 | 1,930 | +3.21% | 291,600 | 1111億6800万 | +8.61% | 22.07 | 3.24 |
| 10/05 | 1,823 | 1,875 | 1,823 | 1,870 | +0.67% | 136,400 | 1077億1200万 | +5.59% | 21.38 | 3.14 |
| 10/04 | 1,865 | 1,885 | 1,853 | 1,858 | -1.59% | 94,800 | 1069億9200万 | +5.3% | 21.24 | 3.12 |
| 10/03 | 1,888 | 1,923 | 1,855 | 1,888 | -0.79% | 130,000 | 1087億2000万 | +7.49% | 21.58 | 3.17 |
| 10/02 | 1,903 | 1,928 | 1,873 | 1,903 | -0.26% | 133,000 | 1095億8400万 | +8.78% | 21.76 | 3.2 |
| 10/01 | 1,905 | 1,935 | 1,880 | 1,908 | +1.73% | 253,800 | 1098億7200万 | +9.63% | 21.81 | 3.21 |
| 09/28 | 1,890 | 1,900 | 1,835 | 1,875 | +0.27% | 236,200 | 1080億 | +8.32% | 21.44 | 3.15 |
| 09/27 | 1,903 | 1,918 | 1,865 | 1,870 | -1.71% | 167,200 | 1077億1200万 | +8.47% | 21.38 | 3.14 |
| 09/26 | 1,855 | 1,908 | 1,848 | 1,903 | +2.01% | 210,400 | 1095億8400万 | +11.06% | 21.76 | 3.2 |
| 09/25 | 1,803 | 1,888 | 1,785 | 1,865 | +4.19% | 257,200 | 1074億2400万 | +9.58% | 21.33 | 3.13 |
| 09/21 | 1,750 | 1,795 | 1,725 | 1,790 | +2.58% | 297,800 | 1031億400万 | +5.6% | 20.47 | 3.01 |
| 09/20 | 1,733 | 1,755 | 1,723 | 1,745 | +1.31% | 195,000 | 1005億1200万 | +3.25% | 19.96 | 2.93 |
| 09/19 | 1,678 | 1,735 | 1,660 | 1,723 | +2.99% | 239,600 | 992億1600万 | +2.16% | 19.7 | 2.89 |
| 09/18 | 1,655 | 1,675 | 1,630 | 1,673 | -0.15% | 118,200 | 963億3600万 | -0.62% | 19.13 | 2.81 |
| 09/14 | 1,648 | 1,680 | 1,615 | 1,675 | +1.67% | 204,200 | 964億8000万 | -0.48% | 19.15 | 2.82 |
| 09/13 | 1,640 | 1,680 | 1,640 | 1,648 | -0.6% | 89,400 | 948億9600万 | -2.05% | 18.84 | 2.77 |
| 09/12 | 1,655 | 1,670 | 1,628 | 1,658 | +0.15% | 124,800 | 954億7200万 | -1.46% | 18.95 | 2.79 |
| 09/11 | 1,650 | 1,675 | 1,638 | 1,655 | -0.3% | 165,600 | 953億2800万 | -1.49% | 18.93 | 2.78 |
| 09/10 | 1,673 | 1,673 | 1,653 | 1,660 | -0.75% | 69,600 | 956億1600万 | -1.13% | 18.98 | 2.79 |
| 09/07 | 1,655 | 1,673 | 1,635 | 1,673 | -0.3% | 155,800 | 963億3600万 | -0.45% | 19.13 | 2.81 |
| 09/06 | 1,708 | 1,718 | 1,628 | 1,678 | -2.47% | 248,400 | 966億2400万 | -0.21% | 19.18 | 2.82 |
| 09/05 | 1,730 | 1,743 | 1,690 | 1,720 | -1.71% | 168,800 | 990億7200万 | +2.44% | 19.67 | 2.89 |
| 09/04 | 1,735 | 1,763 | 1,730 | 1,750 | -0.43% | 92,200 | 1008億 | +4.42% | 20.01 | 2.94 |
| 09/03 | 1,763 | 1,768 | 1,720 | 1,758 | -0.28% | 212,200 | 1012億3200万 | +5.43% | 20.1 | 2.95 |
| 08/31 | 1,735 | 1,770 | 1,725 | 1,763 | -0.42% | 194,000 | 1015億2000万 | +6.24% | 20.16 | 2.96 |
| 08/30 | 1,710 | 1,795 | 1,690 | 1,770 | +5.04% | 392,400 | 1019億5200万 | +7.21% | 20.24 | 2.97 |
| 08/29 | 1,670 | 1,703 | 1,660 | 1,685 | +0.9% | 150,400 | 970億5600万 | +2.56% | 19.27 | 2.83 |
| 08/28 | 1,705 | 1,713 | 1,665 | 1,670 | -2.62% | 164,600 | 961億9200万 | +2.02% | 19.1 | 2.81 |
| 08/27 | 1,673 | 1,743 | 1,653 | 1,715 | +3% | 341,400 | 987億8400万 | +5.09% | 19.61 | 2.88 |
| 08/24 | 1,683 | 1,690 | 1,638 | 1,665 | -1.04% | 230,800 | 959億400万 | +2.59% | 19.04 | 2.8 |
| 08/23 | 1,685 | 1,705 | 1,653 | 1,683 | -1.03% | 178,600 | 969億1200万 | +4.18% | 19.24 | 2.83 |
| 08/22 | 1,640 | 1,710 | 1,623 | 1,700 | +5.92% | 245,400 | 979億2000万 | +5.66% | 19.44 | 2.86 |
| 08/21 | 1,618 | 1,630 | 1,588 | 1,605 | -0.77% | 95,800 | 924億4800万 | +0.25% | 18.35 | 2.7 |
| 08/20 | 1,690 | 1,690 | 1,618 | 1,618 | -4.29% | 170,200 | 931億6800万 | +1.35% | 18.5 | 2.72 |
| 08/17 | 1,680 | 1,700 | 1,658 | 1,690 | +0.9% | 135,800 | 973億4400万 | +6.22% | 19.33 | 2.84 |
| 08/16 | 1,625 | 1,685 | 1,595 | 1,675 | +2.13% | 269,800 | 964億8000万 | +5.88% | 19.15 | 2.82 |
| 08/15 | 1,660 | 1,668 | 1,610 | 1,640 | -1.2% | 146,800 | 944億6400万 | +4.26% | 18.75 | 2.76 |
| 08/14 | 1,655 | 1,680 | 1,600 | 1,660 | +0.3% | 172,800 | 956億1600万 | +6% | 18.98 | 2.79 |
| 08/13 | 1,633 | 1,670 | 1,610 | 1,655 | -0.9% | 217,000 | 953億2800万 | +6.23% | 18.93 | 2.78 |
| 08/10 | 1,640 | 1,680 | 1,578 | 1,670 | +2.14% | 327,400 | 961億9200万 | +7.74% | 19.1 | 2.81 |
| 08/09 | 1,605 | 1,645 | 1,590 | 1,635 | +2.03% | 116,400 | 941億7600万 | +6.03% | 18.7 | 2.75 |
| 08/08 | 1,633 | 1,635 | 1,590 | 1,603 | -2.44% | 144,000 | 923億400万 | +4.4% | 18.33 | 2.69 |
| 08/07 | 1,685 | 1,685 | 1,625 | 1,643 | -2.52% | 150,000 | 946億800万 | +7.42% | 18.78 | 2.76 |
| 08/06 | 1,678 | 1,693 | 1,655 | 1,685 | -0.15% | 177,800 | 970億5600万 | +10.64% | 19.27 | 2.83 |
| 08/03 | 1,648 | 1,693 | 1,625 | 1,688 | +3.37% | 253,200 | 972億 | +11.31% | 19.3 | 2.84 |
| 08/02 | 1,643 | 1,690 | 1,625 | 1,633 | -0.91% | 287,400 | 940億3200万 | +8.4% | 18.67 | 2.74 |
| 08/01 | 1,525 | 1,673 | 1,505 | 1,648 | +7.68% | 414,400 | 948億9600万 | +9.91% | 18.84 | 2.77 |
| 07/31 | 1,480 | 1,563 | 1,316 | 1,530 | -1.92% | 1,148,400 | 881億2800万 | +2.68% | 17.5 | 2.57 |
| 07/30 | 1,575 | 1,640 | 1,555 | 1,560 | +1.3% | 400,600 | 898億5600万 | +5.12% | 17.84 | 2.62 |
| 07/27 | 1,575 | 1,578 | 1,523 | 1,540 | -2.07% | 153,000 | 887億400万 | +4.12% | 17.61 | 2.59 |
| 07/26 | 1,540 | 1,580 | 1,520 | 1,573 | +2.44% | 187,600 | 905億7600万 | +6.68% | 17.98 | 2.64 |
| 07/25 | 1,550 | 1,550 | 1,513 | 1,535 | -0.81% | 122,200 | 884億1600万 | +4.56% | 17.55 | 2.58 |
| 07/24 | 1,505 | 1,553 | 1,494 | 1,548 | +4% | 227,200 | 891億3600万 | +5.78% | 17.7 | 2.6 |
| 07/23 | 1,479 | 1,496 | 1,468 | 1,488 | +0.51% | 115,400 | 857億880万 | +2.06% | 17.02 | 2.5 |
| 07/20 | 1,515 | 1,525 | 1,475 | 1,481 | -2.76% | 132,000 | 852億7680万 | +1.89% | 16.93 | 2.49 |
| 07/19 | 1,508 | 1,528 | 1,492 | 1,523 | +1% | 132,600 | 876億9600万 | +5.15% | 17.41 | 2.56 |
| 07/18 | 1,476 | 1,530 | 1,457 | 1,508 | +1.58% | 228,400 | 868億3200万 | +4.47% | 17.24 | 2.53 |
| 07/17 | 1,500 | 1,500 | 1,473 | 1,484 | -0.5% | 71,800 | 854億7840万 | +3.27% | 16.97 | 2.49 |
| 07/13 | 1,457 | 1,508 | 1,446 | 1,492 | +1.98% | 128,600 | 859億1040万 | +4.08% | 17.06 | 2.51 |
| 07/12 | 1,439 | 1,491 | 1,439 | 1,463 | +1.21% | 104,000 | 842億4000万 | +2.42% | 16.72 | 2.46 |
| 07/11 | 1,447 | 1,466 | 1,431 | 1,445 | -0.76% | 66,000 | 832億3200万 | +1.62% | 16.52 | 2.43 |
| 07/10 | 1,473 | 1,474 | 1,449 | 1,456 | -1.12% | 70,200 | 838億6560万 | +2.82% | 16.65 | 2.45 |
| 07/09 | 1,460 | 1,473 | 1,430 | 1,473 | +0.55% | 71,200 | 848億1600万 | +4.43% | 16.84 | 2.47 |
| 07/06 | 1,465 | 1,471 | 1,440 | 1,465 | +0.69% | 59,200 | 843億5520万 | +4.31% | 16.75 | 2.46 |
| 07/05 | 1,473 | 1,495 | 1,454 | 1,455 | -1.09% | 155,600 | 837億7920万 | +4.12% | 16.63 | 2.44 |
| 07/04 | 1,451 | 1,483 | 1,418 | 1,471 | +2.22% | 174,000 | 847億80万 | +5.64% | 16.82 | 2.47 |
| 07/03 | 1,500 | 1,510 | 1,413 | 1,439 | -3.97% | 185,200 | 828億5760万 | +3.79% | 16.45 | 2.42 |
| 07/02 | 1,528 | 1,540 | 1,485 | 1,498 | -1.45% | 197,000 | 862億8480万 | +8.47% | 17.13 | 2.52 |
| 06/29 | 1,450 | 1,530 | 1,443 | 1,520 | +5.63% | 324,400 | 875億5200万 | +10.71% | 17.38 | 2.55 |
| 06/28 | 1,449 | 1,457 | 1,410 | 1,439 | -0.48% | 115,800 | 828億8640万 | +5.27% | 16.46 | 2.42 |
| 06/27 | 1,429 | 1,460 | 1,405 | 1,446 | +1.23% | 208,600 | 832億8960万 | +6.09% | 16.54 | 2.43 |
| 06/26 | 1,368 | 1,431 | 1,358 | 1,429 | +3.29% | 161,400 | 822億8160万 | +5.27% | 16.34 | 2.4 |
| 06/25 | 1,440 | 1,440 | 1,378 | 1,383 | -3.25% | 127,400 | 796億6080万 | +2.29% | 15.82 | 2.32 |
| 06/22 | 1,407 | 1,430 | 1,400 | 1,430 | +1.38% | 175,400 | 823億3920万 | +5.89% | 16.35 | 2.4 |
| 06/21 | 1,425 | 1,427 | 1,408 | 1,410 | -0.91% | 61,200 | 812億1600万 | +4.75% | 16.12 | 2.37 |
| 06/20 | 1,417 | 1,429 | 1,391 | 1,423 | +0.42% | 154,200 | 819億6480万 | +5.88% | 16.27 | 2.39 |
| 06/19 | 1,408 | 1,435 | 1,399 | 1,417 | +0.6% | 190,600 | 816億1920万 | +5.59% | 16.2 | 2.38 |
| 06/18 | 1,380 | 1,413 | 1,363 | 1,409 | +2.62% | 162,400 | 811億2960万 | +5.19% | 16.11 | 2.37 |
| 06/15 | 1,362 | 1,387 | 1,362 | 1,373 | +0.96% | 84,400 | 790億5600万 | +2.58% | 15.7 | 2.31 |
| 06/14 | 1,381 | 1,381 | 1,338 | 1,360 | -1.81% | 188,000 | 783億720万 | +1.61% | 15.55 | 2.28 |
| 06/13 | 1,378 | 1,386 | 1,372 | 1,385 | +0.51% | 79,600 | 797億4720万 | +3.48% | 15.83 | 2.33 |
