株価チャート
2018/05/31～2018/11/16
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 |
|---|
| 2023 | 2/1, 株式分割 1→2 |
| 2018 |
| 11/16 | 760 | 804 | 753 | 800 | +0.63% | 1,135,200 | 883億3600万 | +6.1% | 1280.23 | 12.97 |
| 11/15 | 754 | 846 | 751 | 795 | +4.09% | 1,405,600 | 877億8390万 | +5.3% | 1272.23 | 12.89 |
| 11/14 | 701 | 780 | 701 | 764 | +8.99% | 1,257,600 | 843億3327万 | +0.89% | 1222.22 | 12.39 |
| 11/13 | 675 | 712 | 649 | 701 | +0.11% | 985,200 | 773億7681万 | -7.92% | 1121.4 | 11.36 |
| 11/12 | 733 | 744 | 696 | 700 | -5.44% | 516,400 | 772億9400万 | -8.5% | 1120.2 | 11.35 |
| 11/09 | 750 | 783 | 725 | 740 | -0.24% | 736,000 | 817億3840万 | -3.74% | 1184.61 | 12 |
| 11/08 | 750 | 770 | 733 | 742 | +1.92% | 347,600 | 819億3164万 | -4.13% | 1187.42 | 12.03 |
| 11/07 | 719 | 753 | 713 | 728 | +1.36% | 593,600 | 803億8576万 | -6.55% | 1165.01 | 11.81 |
| 11/06 | 745 | 745 | 713 | 718 | -4.55% | 605,600 | 793億916万 | -8.27% | 1149.41 | 11.65 |
| 11/05 | 700 | 763 | 700 | 753 | +8.47% | 854,400 | 830億9105万 | -4.63% | 1204.22 | 12.2 |
| 11/02 | 688 | 706 | 657 | 694 | +2.32% | 750,000 | 766億387万 | -12.74% | 1110.2 | 11.25 |
| 11/01 | 685 | 715 | 665 | 678 | -4.03% | 799,600 | 748億6476万 | -15.57% | 1085 | 11 |
| 10/31 | 664 | 709 | 663 | 707 | +6.4% | 658,800 | 780億1173万 | -13.1% | 1130.6 | 11.46 |
| 10/30 | 609 | 683 | 583 | 664 | +7.31% | 1,946,400 | 733億1888万 | -19.22% | 1062.59 | 10.77 |
| 10/29 | 725 | 725 | 619 | 619 | -16.81% | 1,726,800 | 683億2237万 | -25.27% | 990.18 | 10.03 |
| 10/26 | 820 | 825 | 689 | 744 | -9.16% | 1,667,600 | 821億2487万 | -11.14% | 1190.22 | 12.06 |
| 10/25 | 825 | 844 | 808 | 819 | -6.03% | 796,400 | 904億637万 | -2.65% | 1310.24 | 13.28 |
| 10/24 | 869 | 895 | 843 | 871 | +2.5% | 723,600 | 962億342万 | +3.84% | 1394.25 | 14.13 |
| 10/23 | 818 | 865 | 811 | 850 | +5.75% | 1,105,200 | 938億5700万 | +2.29% | 1360.25 | 13.78 |
| 10/22 | 780 | 806 | 775 | 804 | +0.94% | 198,400 | 887億5007万 | -2.58% | 1286.23 | 13.03 |
| 10/19 | 774 | 805 | 763 | 796 | +2.25% | 294,000 | 879億2192万 | -3.01% | 1274.23 | 12.91 |
| 10/18 | 818 | 849 | 776 | 779 | -4.74% | 743,200 | 859億8957万 | -4.91% | 1246.23 | 12.63 |
| 10/17 | 816 | 818 | 795 | 818 | +4.64% | 406,800 | 902億6835万 | +0.18% | 1308.24 | 13.26 |
| 10/16 | 793 | 799 | 753 | 781 | -0.32% | 501,200 | 862億6562万 | -3.67% | 1250.23 | 12.67 |
| 10/15 | 818 | 819 | 781 | 784 | -5% | 651,200 | 865億4167万 | -2.88% | 1254.23 | 12.71 |
| 10/12 | 818 | 833 | 785 | 825 | -1.35% | 966,800 | 910億9650万 | +2.74% | 1320.24 | 13.38 |
| 10/11 | 791 | 849 | 790 | 836 | -3.6% | 1,408,400 | 923億3872万 | +4.79% | 1338.24 | 13.56 |
| 10/10 | 830 | 893 | 825 | 868 | +6.12% | 1,030,400 | 957億8935万 | +9.67% | 1388.25 | 14.07 |
| 10/09 | 789 | 825 | 783 | 818 | +1.87% | 436,000 | 902億6835万 | +4.01% | 1308.24 | 13.26 |
| 10/05 | 831 | 860 | 798 | 803 | -4.75% | 734,400 | 886億1205万 | +3.02% | 1284.23 | 13.01 |
| 10/04 | 900 | 900 | 834 | 843 | -4.26% | 654,000 | 930億2885万 | +8.99% | 1348.24 | 13.66 |
| 10/03 | 836 | 880 | 826 | 880 | +6.99% | 1,039,200 | 971億6960万 | +14.73% | 1408.26 | 14.27 |
| 10/02 | 878 | 889 | 805 | 823 | -6.93% | 1,043,600 | 908億2045万 | +8.51% | 1316.24 | 13.34 |
| 10/01 | 886 | 898 | 854 | 884 | -2.21% | 704,000 | 975億8367万 | +17.52% | 1414.26 | 14.33 |
| 09/28 | 916 | 923 | 868 | 904 | +1.83% | 504,400 | 997億9207万 | +21.31% | 1446.26 | 14.66 |
| 09/27 | 946 | 953 | 879 | 888 | -4.44% | 698,400 | 979億9775万 | +20.58% | 1420.26 | 14.39 |
| 09/26 | 949 | 983 | 908 | 929 | +0.54% | 1,856,400 | 1025億5257万 | +27.93% | 1486.27 | 15.06 |
| 09/25 | 855 | 936 | 853 | 924 | +11.8% | 1,950,400 | 1020億47万 | +29.02% | 1478.27 | 14.98 |
| 09/21 | 839 | 848 | 803 | 826 | -0.15% | 743,200 | 912億3452万 | +17.2% | 1322.24 | 13.4 |
| 09/20 | 849 | 919 | 816 | 828 | -2.5% | 1,624,000 | 911億8586万 | +18.55% | 1321.53 | 13.39 |
| 09/19 | 742 | 889 | 742 | 849 | +12.05% | 3,900,000 | 935億2749万 | +22.83% | 1355.47 | 13.74 |
| 09/18 | 662 | 758 | 662 | 758 | +10.34% | 2,007,200 | 834億7225万 | +11.07% | 1209.74 | 12.26 |
| 09/14 | 701 | 717 | 681 | 687 | -0.25% | 1,214,000 | 756億4845万 | +1.25% | 1096.35 | 11.11 |
| 09/13 | 717 | 720 | 682 | 688 | -3.98% | 795,200 | 758億4129万 | +1.51% | 1099.15 | 11.14 |
| 09/12 | 728 | 735 | 700 | 717 | -1.65% | 388,800 | 789億8183万 | +5.4% | 1144.66 | 11.6 |
| 09/11 | 723 | 747 | 716 | 729 | +1% | 605,600 | 803億416万 | +7.17% | 1163.83 | 11.79 |
| 09/10 | 701 | 731 | 694 | 722 | +4% | 646,800 | 795億525万 | +6.1% | 1152.25 | 11.68 |
| 09/07 | 682 | 695 | 678 | 694 | +2.1% | 217,200 | 764億4736万 | +2.17% | 1107.93 | 11.23 |
| 09/06 | 690 | 705 | 677 | 680 | -1.59% | 316,800 | 748億7709万 | +0.07% | 1085.18 | 11 |
| 09/05 | 685 | 710 | 683 | 691 | +0.8% | 572,800 | 760億8923万 | +1.54% | 1102.74 | 11.17 |
| 09/04 | 672 | 690 | 658 | 685 | +1.44% | 791,200 | 754億8316万 | +0.59% | 1093.96 | 11.09 |
| 09/03 | 715 | 720 | 673 | 675 | -6.86% | 1,052,000 | 744億876万 | -0.99% | 1078.39 | 10.93 |
| 08/31 | 665 | 745 | 656 | 725 | +11.03% | 3,686,400 | 798億9094万 | +5.99% | 1157.84 | 11.73 |
| 08/30 | 660 | 666 | 649 | 653 | -1.1% | 654,800 | 719億5694万 | -4.25% | 1042.85 | 10.57 |
| 08/29 | 675 | 680 | 658 | 660 | -1.27% | 426,400 | 727億5585万 | -3.47% | 1054.43 | 10.69 |
| 08/28 | 674 | 680 | 663 | 669 | -0.37% | 255,600 | 736億9250万 | -2.51% | 1068.01 | 10.82 |
| 08/27 | 672 | 681 | 657 | 671 | -0.92% | 703,200 | 739億6799万 | -2.43% | 1072 | 10.86 |
| 08/24 | 707 | 716 | 677 | 678 | -2.97% | 668,000 | 746億5670万 | -1.95% | 1081.98 | 10.96 |
| 08/23 | 680 | 712 | 674 | 698 | +3.91% | 658,400 | 769億4323万 | +1.05% | 1115.12 | 11.3 |
| 08/22 | 666 | 681 | 658 | 672 | +2.48% | 474,400 | 740億5063万 | -2.61% | 1073.2 | 10.88 |
| 08/21 | 681 | 698 | 655 | 656 | -1.58% | 658,000 | 722億5997万 | -5.1% | 1047.25 | 10.61 |
| 08/20 | 673 | 684 | 665 | 666 | +0.53% | 192,400 | 734億1701万 | -3.86% | 1064.01 | 10.78 |
| 08/17 | 656 | 675 | 649 | 663 | +2.16% | 324,000 | 730億3133万 | -4.64% | 1058.43 | 10.73 |
| 08/16 | 637 | 653 | 628 | 649 | +2.17% | 597,200 | 714億8861万 | -7.06% | 1036.07 | 10.5 |
| 08/15 | 638 | 638 | 630 | 635 | +1.2% | 341,200 | 699億7344万 | -9.54% | 1014.11 | 10.28 |
| 08/14 | 670 | 674 | 623 | 628 | -4.13% | 711,200 | 691億4698万 | -10.87% | 1002.13 | 10.16 |
| 08/13 | 693 | 700 | 640 | 655 | -6.16% | 618,400 | 721億2223万 | -7.29% | 1045.25 | 10.59 |
| 08/10 | 738 | 746 | 698 | 698 | -4.62% | 777,600 | 768億6059万 | -1.34% | 1113.92 | 11.29 |
| 08/09 | 733 | 735 | 717 | 731 | -0.07% | 333,600 | 805億7965万 | +3.58% | 1167.82 | 11.83 |
| 08/08 | 713 | 735 | 713 | 732 | +2.38% | 667,600 | 806億3475万 | +3.79% | 1168.62 | 11.84 |
| 08/07 | 707 | 717 | 698 | 715 | +2.4% | 436,800 | 787億6144万 | +1.96% | 1141.47 | 11.57 |
| 08/06 | 691 | 709 | 690 | 698 | +0.61% | 282,800 | 769億1569万 | -0.14% | 1114.72 | 11.3 |
| 08/03 | 697 | 720 | 692 | 694 | -1.25% | 276,000 | 764億4736万 | -0.18% | 1107.93 | 11.23 |
| 08/02 | 721 | 721 | 693 | 703 | -0.81% | 357,200 | 774億1156万 | +1.81% | 1121.91 | 11.37 |
| 08/01 | 729 | 735 | 706 | 708 | -3.31% | 549,600 | 780億4518万 | +3.39% | 1131.09 | 11.46 |
| 07/31 | 698 | 735 | 697 | 733 | +3.57% | 886,800 | 807億1739万 | +7.56% | 5381.16 | 12.09 |
| 07/30 | 696 | 718 | 681 | 707 | +2.87% | 652,400 | 779億3498万 | +4.47% | 5195.67 | 11.68 |
| 07/27 | 726 | 734 | 688 | 688 | -1.93% | 1,177,200 | 757億5865万 | +1.55% | 5050.58 | 11.35 |
| 07/26 | 714 | 714 | 691 | 701 | -1.86% | 555,600 | 772億4627万 | +3.7% | 5149.75 | 11.57 |
| 07/25 | 710 | 715 | 698 | 714 | -0.21% | 380,000 | 787億635万 | +5.5% | 5247.09 | 11.79 |
| 07/24 | 743 | 745 | 704 | 716 | -3.93% | 1,154,800 | 788億7164万 | +5.72% | 5258.11 | 11.82 |
| 07/23 | 700 | 745 | 698 | 745 | +8.92% | 2,827,600 | 820億66万 | +10.04% | 5466.71 | 12.28 |
| 07/20 | 665 | 690 | 647 | 684 | +2.86% | 1,241,200 | 752億8651万 | +1.79% | 5019.1 | 11.28 |
| 07/19 | 705 | 709 | 665 | 665 | -5.47% | 1,842,000 | 731億9522万 | -0.45% | 4879.68 | 10.97 |
| 07/18 | 700 | 732 | 699 | 704 | +1.74% | 1,650,400 | 774億3283万 | +6.27% | 5162.19 | 11.6 |
| 07/17 | 774 | 775 | 684 | 692 | -2.95% | 2,504,800 | 761億1202万 | +5.57% | 5074.13 | 11.4 |
| 07/13 | 750 | 769 | 697 | 713 | -3.39% | 2,234,800 | 784億2345万 | +9.95% | 5228.23 | 11.75 |
| 07/12 | 766 | 768 | 723 | 738 | -2.96% | 2,076,800 | 811億7515万 | +15.23% | 5411.68 | 12.16 |
| 07/11 | 685 | 774 | 656 | 760 | +11.03% | 3,997,200 | 836億5168万 | +20.44% | 5576.78 | 12.53 |
| 07/10 | 696 | 735 | 681 | 685 | -0.11% | 1,703,600 | 753億4154万 | +10.05% | 5022.77 | 11.29 |
| 07/09 | 662 | 711 | 662 | 685 | +3.63% | 1,359,200 | 754億2409万 | +11.06% | 5028.27 | 11.3 |
| 07/06 | 698 | 704 | 646 | 661 | -3.78% | 1,328,400 | 727億8246万 | +8.4% | 4852.16 | 10.9 |
| 07/05 | 709 | 718 | 650 | 687 | -2% | 2,169,200 | 756億4423万 | +13.41% | 5042.95 | 11.33 |
| 07/04 | 664 | 718 | 644 | 701 | +9.78% | 5,017,600 | 771億8518万 | +17.27% | 5145.68 | 11.56 |
| 07/03 | 673 | 673 | 620 | 639 | -2.22% | 1,340,800 | 703億593万 | - | 4687.06 | 10.53 |
| 07/02 | 618 | 670 | 618 | 653 | +6.78% | 2,656,000 | 719億192万 | - | 4793.46 | 10.77 |
| 06/29 | 556 | 637 | 556 | 612 | +11.23% | 2,723,600 | 673億3409万 | - | 4488.94 | 10.09 |
| 06/28 | 575 | 595 | 540 | 550 | -4.35% | 1,494,000 | 605億3740万 | - | 4035.83 | 9.07 |
| 06/27 | 620 | 623 | 575 | 575 | -8.44% | 1,182,000 | 632億8910万 | - | 4219.27 | 9.48 |
| 06/26 | 596 | 644 | 577 | 628 | +0.24% | 2,342,800 | 691億2270万 | - | 4608.18 | 10.36 |
| 06/25 | 688 | 696 | 615 | 627 | -10.18% | 1,248,400 | 689億5760万 | - | 4597.17 | 10.33 |
| 06/22 | 649 | 698 | 639 | 698 | +2.95% | 1,871,200 | 767億7243万 | - | 5118.16 | 11.5 |
| 06/21 | 730 | 743 | 675 | 678 | -6.39% | 3,361,200 | 745億7107万 | - | 4971.4 | 11.17 |
| 06/20 | 741 | 775 | 717 | 724 | +1.72% | 7,114,400 | 796億6171万 | - | 5310.78 | 11.93 |
| 06/19 | 684 | 734 | 666 | 712 | -0.18% | 8,296,000 | 783億1338万 | - | 5220.89 | 11.73 |
| 06/18 | 638 | 714 | 631 | 713 | +13.95% | 7,932,400 | 784億5096万 | - | 5230.06 | 11.75 |
| 06/15 | 600 | 633 | 592 | 626 | +8.64% | 6,184,400 | 688億4753万 | - | 4589.84 | 10.31 |
| 06/14 | 534 | 609 | 530 | 576 | +9.04% | 6,347,600 | 633億7165万 | - | 4224.78 | 9.49 |
| 06/13 | 521 | 534 | 519 | 528 | +1.88% | 1,239,200 | 581億1590万 | - | 3874.39 | 8.71 |
| 06/12 | 511 | 520 | 504 | 518 | +0.88% | 597,600 | 570億4274万 | - | 3802.85 | 8.55 |
| 06/11 | 513 | 520 | 501 | 514 | +0.54% | 740,000 | 565億4743万 | - | 3769.83 | 8.47 |
| 06/08 | 530 | 533 | 498 | 511 | -2.85% | 2,703,200 | 562億4474万 | - | 3749.65 | 8.43 |
| 06/07 | 528 | 559 | 520 | 526 | +1.99% | 4,714,000 | 578億9576万 | - | 3859.72 | 8.67 |
| 06/06 | 563 | 567 | 509 | 516 | -7.49% | 4,463,600 | 567億6757万 | - | 3784.5 | 8.5 |
| 06/05 | 504 | 563 | 474 | 558 | +7.99% | 13,751,200 | 613億6291万 | - | 4090.86 | 9.19 |
| 06/04 | 554 | 554 | 516 | 516 | -7.07% | 5,822,800 | 568億2260万 | - | 3788.17 | 8.51 |
| 06/01 | 530 | 558 | 513 | 556 | +11.16% | 25,056,000 | 611億4277万 | - | 4076.18 | 9.16 |
| 05/31 | 411 | 511 | 410 | 500 | 0% | 60,969,600 | 550億648万 | - | 3667.1 | 8.24 |
