株価チャート
2018/05/22～2018/10/12
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 | 1/1, 株式分割 1→2 |
| 2018 |
| 10/12 | 1,863 | 1,905 | 1,860 | 1,898 | +0.93% | 602,400 | 4475億6819万 | -0.24% | 44.12 | 3.31 |
| 10/11 | 1,883 | 1,915 | 1,855 | 1,880 | -3.71% | 787,600 | 4434億4042万 | -0.9% | 43.71 | 3.28 |
| 10/10 | 1,925 | 1,973 | 1,925 | 1,953 | +1.56% | 946,400 | 4605億4118万 | +3.14% | 45.4 | 3.4 |
| 10/09 | 1,953 | 1,983 | 1,920 | 1,923 | -3.27% | 964,200 | 4534億6501万 | +1.94% | 44.7 | 3.35 |
| 10/05 | 1,985 | 2,025 | 1,980 | 1,988 | 0% | 826,000 | 4687億9672万 | +5.77% | 46.21 | 3.46 |
| 10/04 | 2,045 | 2,045 | 1,978 | 1,988 | -2.09% | 1,079,400 | 4687億9672万 | +6.4% | 46.21 | 3.46 |
| 10/03 | 2,048 | 2,078 | 2,030 | 2,030 | -0.25% | 668,000 | 4788億2131万 | +9.38% | 47.2 | 3.54 |
| 10/02 | 2,023 | 2,043 | 2,015 | 2,035 | +1.75% | 678,400 | 4800億67万 | +10.36% | 47.32 | 3.55 |
| 10/01 | 1,985 | 2,018 | 1,980 | 2,000 | +0.25% | 450,400 | 4717億4513万 | +9.29% | 46.5 | 3.48 |
| 09/28 | 1,975 | 2,000 | 1,960 | 1,995 | +2.05% | 621,400 | 4705億6577万 | +9.8% | 46.39 | 3.48 |
| 09/27 | 1,970 | 1,975 | 1,943 | 1,955 | -2.13% | 598,400 | 4611億3087万 | +8.43% | 45.46 | 3.41 |
| 09/26 | 1,975 | 2,000 | 1,965 | 1,998 | +0.5% | 651,600 | 4711億5545万 | +11.59% | 46.44 | 3.48 |
| 09/25 | 1,955 | 1,993 | 1,950 | 1,988 | +1.92% | 760,000 | 4687億9672万 | +12.1% | 46.21 | 3.46 |
| 09/21 | 1,928 | 1,953 | 1,908 | 1,950 | +1.96% | 1,160,000 | 4599億5150万 | +10.98% | 45.34 | 3.4 |
| 09/20 | 1,925 | 1,925 | 1,898 | 1,913 | +0.26% | 649,000 | 4511億628万 | +9.66% | 44.47 | 3.33 |
| 09/19 | 1,945 | 1,945 | 1,908 | 1,908 | -1.04% | 901,600 | 4499億2692万 | +9.94% | 44.35 | 3.32 |
| 09/18 | 1,895 | 1,930 | 1,875 | 1,928 | +2.25% | 1,208,600 | 4546億4437万 | +11.55% | 44.82 | 3.36 |
| 09/14 | 1,873 | 1,895 | 1,850 | 1,885 | +2.59% | 1,174,600 | 4446億1979万 | +9.72% | 43.83 | 3.28 |
| 09/13 | 1,785 | 1,858 | 1,768 | 1,838 | +4.85% | 1,018,200 | 4334億1584万 | +7.33% | 42.72 | 3.2 |
| 09/12 | 1,760 | 1,778 | 1,748 | 1,753 | -0.85% | 537,800 | 4133億6667万 | +2.97% | 40.75 | 3.05 |
| 09/11 | 1,755 | 1,770 | 1,750 | 1,768 | +0.71% | 360,000 | 4169億476万 | +4.28% | 41.1 | 3.08 |
| 09/10 | 1,753 | 1,773 | 1,748 | 1,755 | +1.01% | 421,200 | 4139億5635万 | +3.97% | 40.81 | 3.06 |
| 09/07 | 1,723 | 1,745 | 1,713 | 1,738 | 0% | 372,600 | 4098億2858万 | +3.36% | 40.4 | 3.03 |
| 09/06 | 1,743 | 1,743 | 1,708 | 1,738 | -0.86% | 454,200 | 4098億2858万 | +3.67% | 40.4 | 3.03 |
| 09/05 | 1,783 | 1,785 | 1,743 | 1,753 | -1.41% | 392,600 | 4133億6667万 | +4.88% | 40.75 | 3.05 |
| 09/04 | 1,753 | 1,798 | 1,738 | 1,778 | +0.42% | 418,600 | 4192億6348万 | +6.5% | 41.33 | 3.1 |
| 09/03 | 1,783 | 1,793 | 1,760 | 1,770 | -0.28% | 410,600 | 4174億9444万 | +6.31% | 41.15 | 3.08 |
| 08/31 | 1,750 | 1,815 | 1,750 | 1,775 | +1.72% | 848,800 | 4186億7380万 | +6.86% | 41.27 | 3.09 |
| 08/30 | 1,738 | 1,753 | 1,725 | 1,745 | +1.9% | 442,200 | 4115億9763万 | +5.18% | 40.57 | 3.04 |
| 08/29 | 1,715 | 1,725 | 1,713 | 1,713 | +0.44% | 263,200 | 4039億3177万 | +3.35% | 39.82 | 2.98 |
| 08/28 | 1,720 | 1,733 | 1,700 | 1,705 | -0.73% | 350,200 | 4021億6272万 | +3.02% | 39.64 | 2.97 |
| 08/27 | 1,710 | 1,723 | 1,695 | 1,718 | +1.48% | 315,000 | 4051億1113万 | +3.9% | 39.93 | 2.99 |
| 08/24 | 1,675 | 1,695 | 1,668 | 1,693 | +1.35% | 414,800 | 3992億1432万 | +2.51% | 39.35 | 2.95 |
| 08/23 | 1,648 | 1,673 | 1,648 | 1,670 | +1.37% | 375,400 | 3939億718万 | +1.21% | 38.83 | 2.91 |
| 08/22 | 1,625 | 1,650 | 1,615 | 1,648 | +1.85% | 390,800 | 3886億5万 | -0.21% | 38.31 | 2.87 |
| 08/21 | 1,568 | 1,620 | 1,565 | 1,618 | +1.73% | 511,400 | 3815億2387万 | -2.27% | 37.61 | 2.82 |
| 08/20 | 1,625 | 1,635 | 1,585 | 1,590 | 0% | 654,000 | 3750億3738万 | -4.22% | 36.97 | 2.77 |
| 08/17 | 1,615 | 1,615 | 1,575 | 1,590 | -1.09% | 638,000 | 3750億3738万 | -4.56% | 36.97 | 2.77 |
| 08/16 | 1,665 | 1,688 | 1,600 | 1,608 | -5.44% | 772,600 | 3791億6515万 | -3.8% | 37.38 | 2.8 |
| 08/15 | 1,713 | 1,730 | 1,693 | 1,700 | -1.02% | 450,400 | 4009億8336万 | +1.49% | 39.53 | 2.96 |
| 08/14 | 1,695 | 1,728 | 1,695 | 1,718 | +1.63% | 463,600 | 4051億1113万 | +2.48% | 39.93 | 2.99 |
| 08/13 | 1,723 | 1,743 | 1,680 | 1,690 | -2.45% | 586,800 | 3986億2463万 | +0.84% | 39.29 | 2.94 |
| 08/10 | 1,775 | 1,800 | 1,678 | 1,733 | +8.28% | 1,866,400 | 4086億4922万 | +3.37% | 40.28 | 3.02 |
| 08/09 | 1,575 | 1,608 | 1,563 | 1,600 | +1.43% | 495,000 | 3773億9610万 | -4.42% | 37.2 | 2.79 |
| 08/08 | 1,545 | 1,585 | 1,528 | 1,578 | +0.48% | 624,000 | 3720億8897万 | -6.1% | 36.68 | 2.75 |
| 08/07 | 1,568 | 1,578 | 1,553 | 1,570 | -0.95% | 471,000 | 3703億1993万 | -6.88% | 36.5 | 2.74 |
| 08/06 | 1,615 | 1,615 | 1,583 | 1,585 | -1.86% | 426,000 | 3738億5802万 | -6.38% | 36.85 | 2.76 |
| 08/03 | 1,628 | 1,630 | 1,593 | 1,615 | -0.77% | 435,800 | 3809億3419万 | -5% | 37.55 | 2.81 |
| 08/02 | 1,685 | 1,700 | 1,625 | 1,628 | -3.41% | 714,800 | 3838億8260万 | -4.55% | 37.84 | 2.84 |
| 08/01 | 1,693 | 1,708 | 1,673 | 1,685 | +0.6% | 370,800 | 3974億4527万 | -1.52% | 39.18 | 2.94 |
| 07/31 | 1,673 | 1,683 | 1,653 | 1,675 | -0.45% | 515,200 | 3950億8655万 | -2.22% | 38.95 | 2.92 |
| 07/30 | 1,703 | 1,708 | 1,678 | 1,683 | -1.9% | 256,800 | 3968億5559万 | -1.9% | 39.12 | 2.93 |
| 07/27 | 1,705 | 1,720 | 1,695 | 1,715 | +1.03% | 294,800 | 4045億2145万 | -0.12% | 39.88 | 2.99 |
| 07/26 | 1,678 | 1,698 | 1,668 | 1,698 | +1.8% | 407,000 | 4003億9368万 | -1.19% | 39.47 | 2.96 |
| 07/25 | 1,645 | 1,673 | 1,638 | 1,668 | +1.37% | 492,200 | 3933億1750万 | -3.11% | 38.77 | 2.91 |
| 07/24 | 1,670 | 1,670 | 1,638 | 1,645 | -1.5% | 407,600 | 3880億1037万 | -4.53% | 38.25 | 2.87 |
| 07/23 | 1,683 | 1,708 | 1,668 | 1,670 | -0.74% | 538,400 | 3939億718万 | -3.3% | 38.83 | 2.91 |
| 07/20 | 1,675 | 1,688 | 1,668 | 1,683 | -0.74% | 387,000 | 3968億5559万 | -2.8% | 39.12 | 2.93 |
| 07/19 | 1,743 | 1,748 | 1,693 | 1,695 | -2.73% | 455,600 | 3998億400万 | -2.25% | 39.41 | 2.95 |
| 07/18 | 1,740 | 1,750 | 1,715 | 1,743 | +0.43% | 877,000 | 4110億794万 | +0.37% | 40.51 | 3.04 |
| 07/17 | 1,715 | 1,743 | 1,695 | 1,735 | +0.14% | 634,400 | 4092億3890万 | -0.12% | 40.34 | 3.02 |
| 07/13 | 1,718 | 1,748 | 1,703 | 1,733 | +0.14% | 543,600 | 4086億4922万 | -0.2% | 40.28 | 3.02 |
| 07/12 | 1,713 | 1,755 | 1,713 | 1,730 | +0.87% | 729,400 | 4080億5954万 | -0.35% | 40.22 | 3.01 |
| 07/11 | 1,693 | 1,723 | 1,693 | 1,715 | 0% | 568,800 | 4045億2145万 | -1.27% | 39.88 | 2.99 |
| 07/10 | 1,740 | 1,758 | 1,715 | 1,715 | -0.44% | 588,400 | 4045億2145万 | -1.38% | 39.88 | 2.99 |
| 07/09 | 1,688 | 1,723 | 1,685 | 1,723 | +2.07% | 276,400 | 4062億9049万 | -1.06% | 40.05 | 3 |
| 07/06 | 1,685 | 1,695 | 1,660 | 1,688 | +0.3% | 435,600 | 3980億3495万 | -3.13% | 39.24 | 2.94 |
| 07/05 | 1,745 | 1,748 | 1,673 | 1,683 | -3.86% | 547,600 | 3968億5559万 | -3.53% | 39.12 | 2.93 |
| 07/04 | 1,730 | 1,755 | 1,725 | 1,750 | +0.86% | 550,800 | 4127億7699万 | +0.17% | 40.69 | 3.05 |
| 07/03 | 1,730 | 1,758 | 1,718 | 1,735 | +0.43% | 580,200 | 4092億3890万 | -0.74% | 40.34 | 3.02 |
| 07/02 | 1,778 | 1,788 | 1,725 | 1,728 | -2.81% | 456,600 | 4074億6986万 | -1.4% | 40.17 | 3.01 |
| 06/29 | 1,748 | 1,788 | 1,748 | 1,778 | +2.3% | 560,800 | 4192億6348万 | +1.28% | 41.33 | 3.1 |
| 06/28 | 1,765 | 1,768 | 1,725 | 1,738 | -1.56% | 587,600 | 4098億2858万 | -1.28% | 40.4 | 3.03 |
| 06/27 | 1,745 | 1,775 | 1,738 | 1,765 | +1.15% | 514,800 | 4163億1508万 | -0.06% | 41.04 | 3.08 |
| 06/26 | 1,718 | 1,755 | 1,715 | 1,745 | +1.45% | 555,000 | 4115億9763万 | -1.36% | 40.57 | 3.04 |
| 06/25 | 1,753 | 1,755 | 1,718 | 1,720 | -1.15% | 653,000 | 4057億81万 | -2.88% | 39.99 | 3 |
| 06/22 | 1,733 | 1,753 | 1,733 | 1,740 | +0.29% | 801,400 | 4104億1826万 | -1.92% | 40.46 | 3.03 |
| 06/21 | 1,735 | 1,748 | 1,728 | 1,735 | -1.28% | 552,200 | 4092億3890万 | -2.31% | 40.34 | 3.02 |
| 06/20 | 1,738 | 1,770 | 1,720 | 1,758 | +1.15% | 687,800 | 4145億4603万 | -1.15% | 40.86 | 3.06 |
| 06/19 | 1,745 | 1,755 | 1,738 | 1,738 | -0.43% | 549,600 | 4098億2858万 | -2.33% | 40.4 | 3.03 |
| 06/18 | 1,773 | 1,783 | 1,743 | 1,745 | -1.41% | 371,600 | 4115億9763万 | -1.97% | 40.57 | 3.04 |
| 06/15 | 1,763 | 1,778 | 1,763 | 1,770 | +1.58% | 429,600 | 4174億9444万 | -0.51% | 41.15 | 3.08 |
| 06/14 | 1,755 | 1,758 | 1,735 | 1,743 | -0.99% | 299,000 | 4110億794万 | -1.66% | 40.51 | 3.04 |
| 06/13 | 1,780 | 1,788 | 1,753 | 1,760 | +0.72% | 477,400 | 4151億3571万 | -0.28% | 40.92 | 3.07 |
| 06/12 | 1,743 | 1,750 | 1,728 | 1,748 | +0.87% | 512,400 | 4121億8731万 | -0.54% | 40.63 | 3.04 |
| 06/11 | 1,738 | 1,745 | 1,723 | 1,733 | +0.14% | 440,800 | 4086億4922万 | -1.06% | 40.28 | 3.02 |
| 06/08 | 1,720 | 1,758 | 1,718 | 1,730 | -1.42% | 866,800 | 4080億5954万 | -0.92% | 40.22 | 3.01 |
| 06/07 | 1,750 | 1,770 | 1,730 | 1,755 | +0.29% | 705,200 | 4139億5635万 | +0.8% | 40.81 | 3.06 |
| 06/06 | 1,750 | 1,760 | 1,735 | 1,750 | -0.71% | 610,600 | 4127億7699万 | +0.86% | 40.69 | 3.05 |
| 06/05 | 1,750 | 1,770 | 1,735 | 1,763 | +1% | 766,800 | 4157億2540万 | +1.94% | 40.98 | 3.07 |
| 06/04 | 1,765 | 1,780 | 1,740 | 1,745 | -0.29% | 757,400 | 4115億9763万 | +1.34% | 40.57 | 3.04 |
| 06/01 | 1,770 | 1,795 | 1,748 | 1,750 | -0.43% | 1,113,800 | 4127億7699万 | +2.04% | 40.69 | 3.05 |
| 05/31 | 1,788 | 1,790 | 1,755 | 1,758 | -1.4% | 1,644,400 | 4145億4603万 | +2.96% | 40.86 | 3.06 |
| 05/30 | 1,780 | 1,810 | 1,773 | 1,783 | -1.79% | 648,600 | 4204億4285万 | +4.98% | 41.44 | 3.11 |
| 05/29 | 1,800 | 1,823 | 1,798 | 1,815 | -0.14% | 663,000 | 4281億871万 | +7.52% | 42.2 | 3.16 |
| 05/28 | 1,883 | 1,888 | 1,815 | 1,818 | -3.96% | 1,034,400 | 4286億9839万 | +8.31% | 42.26 | 3.17 |
| 05/25 | 1,875 | 1,900 | 1,863 | 1,893 | -0.13% | 790,000 | 4463億8883万 | +13.46% | 44 | 3.3 |
| 05/24 | 1,850 | 1,905 | 1,848 | 1,895 | +2.57% | 1,027,000 | 4469億7851万 | +14.64% | 44.06 | 3.3 |
| 05/23 | 1,790 | 1,855 | 1,790 | 1,848 | +2.92% | 963,000 | 4357億7456万 | +12.65% | 42.96 | 3.22 |
| 05/22 | 1,768 | 1,800 | 1,768 | 1,795 | +0.56% | 536,400 | 4233億9125万 | +10.33% | 41.74 | 3.13 |
