株価チャート
2018/08/22～2018/12/20
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 | 6/1, 株式分割 1→2 |
| 2018 |
| 12/20 | 1,500 | 1,528 | 1,430 | 1,470 | -2.65% | 277,000 | 229億5258万 | -11.66% | 102.49 | 20.47 |
| 12/19 | 1,495 | 1,605 | 1,482 | 1,510 | -0.82% | 179,200 | 235億7714万 | -9.63% | 105.28 | 21.02 |
| 12/18 | 1,550 | 1,585 | 1,485 | 1,523 | -5.58% | 330,800 | 237億7231万 | -9.38% | 106.15 | 21.2 |
| 12/17 | 1,770 | 1,770 | 1,608 | 1,613 | -6.11% | 308,600 | 251億7757万 | -4.25% | 112.43 | 22.45 |
| 12/14 | 1,628 | 1,748 | 1,595 | 1,718 | +7.68% | 424,400 | 268億1704万 | +1.57% | 119.75 | 23.91 |
| 12/13 | 1,623 | 1,660 | 1,590 | 1,595 | -1.09% | 145,800 | 249億433万 | -5.73% | 111.21 | 22.21 |
| 12/12 | 1,473 | 1,648 | 1,473 | 1,613 | +11.86% | 264,200 | 251億7757万 | -4.81% | 112.43 | 22.45 |
| 12/11 | 1,593 | 1,595 | 1,413 | 1,442 | -6.85% | 316,400 | 225億758万 | -15.11% | 100.5 | 20.07 |
| 12/10 | 1,653 | 1,735 | 1,540 | 1,548 | -8.84% | 343,200 | 241億6266万 | -9.18% | 107.9 | 21.54 |
| 12/07 | 1,600 | 1,710 | 1,560 | 1,698 | +5.76% | 249,800 | 265億476万 | -0.56% | 118.35 | 23.63 |
| 12/06 | 1,605 | 1,618 | 1,530 | 1,605 | -0.93% | 204,400 | 250億6047万 | -5.42% | 111.9 | 22.34 |
| 12/05 | 1,570 | 1,665 | 1,570 | 1,620 | -0.46% | 298,200 | 252億9468万 | -3.74% | 112.95 | 22.55 |
| 12/04 | 1,663 | 1,675 | 1,510 | 1,628 | -1.81% | 516,800 | 254億1178万 | -2.08% | 113.47 | 22.66 |
| 12/03 | 1,678 | 1,690 | 1,630 | 1,658 | +0.3% | 228,000 | 258億8020万 | +1.07% | 115.56 | 23.08 |
| 11/30 | 1,668 | 1,693 | 1,598 | 1,653 | -1.2% | 284,800 | 258億213万 | +2.07% | 115.22 | 23.01 |
| 11/29 | 1,790 | 1,805 | 1,668 | 1,673 | -6.3% | 304,600 | 261億1441万 | +4.53% | 116.61 | 23.28 |
| 11/28 | 1,743 | 1,795 | 1,695 | 1,785 | +2.88% | 266,800 | 278億7099万 | +12.9% | 124.45 | 24.85 |
| 11/27 | 1,725 | 1,760 | 1,650 | 1,735 | +2.36% | 276,800 | 270億9029万 | +11.36% | 120.97 | 24.15 |
| 11/26 | 1,828 | 1,840 | 1,655 | 1,695 | -6.61% | 378,800 | 264億6573万 | +10.35% | 118.18 | 23.6 |
| 11/22 | 1,945 | 1,950 | 1,813 | 1,815 | -3.46% | 379,400 | 283億3941万 | +19.96% | 126.55 | 25.27 |
| 11/21 | 1,830 | 1,930 | 1,770 | 1,880 | +0.13% | 688,600 | 293億5432万 | +26.68% | 131.08 | 26.17 |
| 11/20 | 1,843 | 1,905 | 1,795 | 1,878 | +0.94% | 512,200 | 293億1528万 | +29.13% | 130.9 | 26.14 |
| 11/19 | 1,733 | 1,910 | 1,715 | 1,860 | +7.36% | 764,000 | 290億4204万 | +30.62% | 129.68 | 25.89 |
| 11/16 | 1,685 | 1,788 | 1,660 | 1,733 | +4.68% | 433,800 | 270億5125万 | +24.37% | 120.79 | 24.12 |
| 11/15 | 1,668 | 1,733 | 1,600 | 1,655 | -0.15% | 254,800 | 258億4117万 | +21.6% | 115.39 | 23.04 |
| 11/14 | 1,755 | 1,770 | 1,650 | 1,658 | -4.6% | 248,400 | 258億8020万 | +24.53% | 115.56 | 23.08 |
| 11/13 | 1,525 | 1,768 | 1,515 | 1,738 | +7.25% | 572,200 | 271億2932万 | +33.35% | 121.14 | 24.19 |
| 11/12 | 1,750 | 1,750 | 1,605 | 1,620 | -9.5% | 576,600 | 252億9468万 | +27.06% | 112.95 | 22.55 |
| 11/09 | 1,743 | 1,790 | 1,543 | 1,790 | +3.92% | 698,000 | 279億4906万 | +42.18% | 124.8 | 24.92 |
| 11/08 | 1,750 | 1,845 | 1,708 | 1,723 | +4.55% | 571,000 | 268億9511万 | +39.7% | 120.1 | 23.98 |
| 11/07 | 1,790 | 1,813 | 1,628 | 1,648 | -4.63% | 613,400 | 257億2406万 | +36.5% | 114.87 | 22.94 |
| 11/06 | 1,605 | 1,788 | 1,595 | 1,728 | +9.51% | 1,612,200 | 269億7318万 | +45.66% | 120.45 | 24.05 |
| 11/05 | 1,565 | 1,615 | 1,508 | 1,578 | -2.92% | 560,400 | 246億3108万 | +35.52% | 109.99 | 21.96 |
| 11/02 | 1,445 | 1,665 | 1,400 | 1,625 | +11.76% | 1,603,600 | 253億7275万 | +42.54% | 113.3 | 22.62 |
| 11/01 | 1,270 | 1,471 | 1,261 | 1,454 | +17.35% | 1,882,600 | 227億275万 | +30.76% | 101.38 | 20.24 |
| 10/31 | 1,120 | 1,239 | 1,118 | 1,239 | +12.13% | 702,600 | 193億4574万 | +12.94% | 86.39 | 17.25 |
| 10/30 | 1,059 | 1,119 | 1,031 | 1,105 | +1.94% | 497,600 | 172億5347万 | +1.56% | 77.04 | 15.38 |
| 10/29 | 1,125 | 1,168 | 1,007 | 1,084 | -3% | 925,000 | 169億2557万 | +0.28% | 75.58 | 15.09 |
| 10/26 | 1,200 | 1,222 | 1,093 | 1,118 | -5.38% | 905,800 | 174億4864万 | +4.15% | 77.91 | 15.56 |
| 10/25 | 1,151 | 1,190 | 1,104 | 1,181 | -1.87% | 852,400 | 184億4013万 | +11% | 82.34 | 16.44 |
| 10/24 | 1,250 | 1,303 | 1,195 | 1,204 | -1.39% | 1,993,800 | 187億9144万 | +14.29% | 83.91 | 16.76 |
| 10/23 | 1,168 | 1,232 | 1,140 | 1,221 | +3.92% | 918,400 | 190億5688万 | +17.47% | 85.1 | 16.99 |
| 10/22 | 1,134 | 1,205 | 1,115 | 1,175 | +5.95% | 1,070,800 | 173億4031万 | +14.92% | 77.43 | 15.46 |
| 10/19 | 1,076 | 1,111 | 1,045 | 1,109 | +1.14% | 389,600 | 163億6589万 | +10.19% | 73.08 | 14.59 |
| 10/18 | 1,150 | 1,170 | 1,083 | 1,096 | -4.2% | 536,400 | 161億8134万 | +10.37% | 72.26 | 14.43 |
| 10/17 | 1,150 | 1,160 | 1,108 | 1,144 | +1.51% | 590,400 | 168億9001万 | +16.62% | 75.42 | 15.06 |
| 10/16 | 1,083 | 1,229 | 1,080 | 1,127 | +4.59% | 2,448,000 | 166億3902万 | +16.91% | 74.3 | 14.84 |
| 10/15 | 959 | 1,139 | 950 | 1,078 | +14.75% | 2,446,400 | 159億821万 | +13.66% | 71.04 | 14.18 |
| 10/12 | 900 | 961 | 898 | 939 | +3.87% | 404,000 | 138億6339万 | +0.32% | 61.91 | 12.36 |
| 10/11 | 882 | 930 | 875 | 904 | -5.98% | 432,600 | 133億4665万 | -2.9% | 59.6 | 11.9 |
| 10/10 | 1,049 | 1,070 | 918 | 962 | -7.59% | 1,240,600 | 141億9558万 | +3.61% | 63.39 | 12.66 |
| 10/09 | 1,180 | 1,283 | 1,010 | 1,041 | -13.79% | 1,734,400 | 153億6194万 | +12.49% | 68.6 | 13.7 |
| 10/05 | 1,100 | 1,210 | 1,057 | 1,207 | +6.63% | 841,800 | 178億2014万 | +31.48% | 79.57 | 15.89 |
| 10/04 | 1,116 | 1,138 | 1,088 | 1,132 | +3.81% | 274,800 | 167億1284万 | +25.22% | 74.63 | 14.9 |
| 10/03 | 1,106 | 1,153 | 1,075 | 1,091 | -3.11% | 483,800 | 161億14万 | +22.25% | 71.89 | 14.36 |
| 10/02 | 1,109 | 1,140 | 1,065 | 1,126 | -2.89% | 993,600 | 166億1688万 | +27.18% | 74.2 | 14.82 |
| 10/01 | 1,000 | 1,173 | 997 | 1,159 | +19.18% | 2,360,200 | 171億1147万 | +32.31% | 76.41 | 15.26 |
| 09/28 | 991 | 995 | 951 | 973 | +3.18% | 439,600 | 143億5799万 | +12.3% | 64.11 | 12.8 |
| 09/27 | 1,085 | 1,088 | 876 | 943 | -13.13% | 1,294,800 | 139億1507万 | +8.96% | 62.14 | 12.41 |
| 09/26 | 1,005 | 1,085 | 969 | 1,085 | +7.48% | 733,400 | 160億1894万 | - | 71.53 | 14.28 |
| 09/25 | 935 | 1,010 | 915 | 1,010 | +10.39% | 787,600 | 149億425万 | - | 66.55 | 13.29 |
| 09/21 | 893 | 937 | 886 | 915 | +3.8% | 342,200 | 135億167万 | - | 60.29 | 12.04 |
| 09/20 | 903 | 918 | 880 | 881 | -2.11% | 232,200 | 130億708万 | - | 58.08 | 11.6 |
| 09/19 | 906 | 930 | 876 | 900 | -0.5% | 837,600 | 132億8760万 | - | 59.33 | 11.85 |
| 09/18 | 873 | 905 | 865 | 905 | +6.41% | 656,600 | 133億5403万 | - | 59.63 | 11.91 |
| 09/14 | 800 | 855 | 800 | 850 | +6.38% | 378,600 | 125億4940万 | - | 56.04 | 11.19 |
| 09/13 | 771 | 849 | 764 | 799 | +3.7% | 563,000 | 117億9643万 | - | 52.68 | 10.52 |
| 09/12 | 783 | 794 | 763 | 771 | -1.22% | 123,000 | 113億7566万 | - | 50.8 | 10.14 |
| 09/11 | 810 | 810 | 763 | 780 | -2.13% | 183,000 | 115億1592万 | - | 51.42 | 10.27 |
| 09/10 | 732 | 811 | 725 | 797 | +9.86% | 373,000 | 117億6690万 | - | 52.54 | 10.49 |
| 09/07 | 723 | 758 | 703 | 726 | -0.48% | 189,400 | 107億1128万 | - | 47.83 | 9.55 |
| 09/06 | 755 | 770 | 723 | 729 | -5.87% | 299,000 | 107億6295万 | - | 48.06 | 9.6 |
| 09/05 | 833 | 833 | 767 | 775 | -6.23% | 261,600 | 114億3471万 | - | 51.06 | 10.2 |
| 09/04 | 832 | 838 | 799 | 826 | +0.24% | 183,800 | 121億9506万 | - | 54.46 | 10.87 |
| 09/03 | 878 | 880 | 815 | 824 | -5.83% | 266,200 | 120億4688万 | - | 53.79 | 10.74 |
| 08/31 | 882 | 882 | 857 | 875 | -0.85% | 229,600 | 127億9250万 | - | 139.87 | 15.3 |
| 08/30 | 863 | 887 | 847 | 883 | +3.34% | 568,600 | 129億215万 | - | 141.07 | 15.43 |
| 08/29 | 845 | 861 | 798 | 854 | +3.52% | 787,200 | 124億8548万 | - | 136.51 | 14.94 |
| 08/28 | 939 | 954 | 812 | 825 | -10.18% | 2,909,800 | 120億6150万 | - | 131.87 | 14.43 |
| 08/27 | 900 | 939 | 887 | 919 | +2.11% | 1,608,000 | 134億2847万 | - | 146.82 | 16.06 |
| 08/24 | 900 | 913 | 881 | 900 | -0.06% | 1,130,000 | 131億5069万 | - | 143.78 | 15.73 |
| 08/23 | 900 | 905 | 876 | 900 | -6.1% | 2,073,800 | 131億5800万 | - | 143.86 | 15.74 |
| 08/22 | 1,209 | 1,219 | 959 | 959 | 0% | 3,372,600 | 140億1327万 | - | 153.21 | 16.76 |
