株価チャート
2018/06/20～2018/11/12
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 |
|---|
| 2020 | 2/1, 株式分割 1→2 |
| 2018 |
| 11/12 | 1,918 | 1,928 | 1,760 | 1,760 | -10.32% | 176,000 | 422億4000万 | +4.27% | 13.38 | 1.89 |
| 11/09 | 1,918 | 1,975 | 1,910 | 1,963 | +0.51% | 126,800 | 471億 | +16.68% | 14.91 | 2.11 |
| 11/08 | 1,953 | 2,023 | 1,903 | 1,953 | +1.83% | 284,000 | 468億6000万 | +16.92% | 14.84 | 2.1 |
| 11/07 | 1,780 | 2,005 | 1,770 | 1,918 | +13.97% | 597,400 | 460億2000万 | +15.65% | 14.57 | 2.06 |
| 11/06 | 1,673 | 1,685 | 1,595 | 1,683 | -0.59% | 105,200 | 403億8000万 | +2.03% | 12.79 | 1.81 |
| 11/05 | 1,700 | 1,728 | 1,668 | 1,693 | -1.88% | 68,800 | 406億2000万 | +2.51% | 12.86 | 1.82 |
| 11/02 | 1,658 | 1,730 | 1,658 | 1,725 | +4.7% | 91,000 | 414億 | +4.48% | 13.11 | 1.86 |
| 11/01 | 1,558 | 1,670 | 1,558 | 1,648 | +3.45% | 138,800 | 395億4000万 | -0.15% | 12.52 | 1.77 |
| 10/31 | 1,595 | 1,623 | 1,545 | 1,593 | +9.3% | 256,000 | 382億2000万 | -3.48% | 12.1 | 1.71 |
| 10/30 | 1,415 | 1,503 | 1,392 | 1,457 | +2.97% | 174,800 | 349億6800万 | -11.7% | 11.07 | 1.57 |
| 10/29 | 1,488 | 1,528 | 1,413 | 1,415 | -7.06% | 148,800 | 339億6000万 | -14.55% | 10.75 | 1.52 |
| 10/26 | 1,633 | 1,635 | 1,485 | 1,523 | -4.69% | 117,800 | 365億4000万 | -8.45% | 11.57 | 1.64 |
| 10/25 | 1,645 | 1,648 | 1,593 | 1,598 | -5.75% | 60,000 | 383億4000万 | -4.11% | 12.14 | 1.72 |
| 10/24 | 1,718 | 1,723 | 1,673 | 1,695 | -0.59% | 41,000 | 406億8000万 | +1.8% | 12.88 | 1.82 |
| 10/23 | 1,745 | 1,748 | 1,698 | 1,705 | -3.4% | 44,400 | 409億2000万 | +2.65% | 12.96 | 1.84 |
| 10/22 | 1,798 | 1,798 | 1,733 | 1,765 | -0.7% | 45,800 | 423億6000万 | +6.52% | 13.41 | 1.9 |
| 10/19 | 1,753 | 1,800 | 1,738 | 1,778 | -0.56% | 74,200 | 426億6000万 | +7.92% | 13.51 | 1.91 |
| 10/18 | 1,708 | 1,790 | 1,708 | 1,788 | +5.93% | 127,600 | 429億 | +9.13% | 13.58 | 1.92 |
| 10/17 | 1,633 | 1,690 | 1,625 | 1,688 | +3.69% | 59,200 | 405億 | +3.72% | 12.82 | 1.82 |
| 10/16 | 1,593 | 1,663 | 1,593 | 1,628 | +2.2% | 61,400 | 390億6000万 | +0.46% | 12.37 | 1.75 |
| 10/15 | 1,635 | 1,655 | 1,583 | 1,593 | -1.55% | 101,400 | 382億2000万 | -1.39% | 12.1 | 1.71 |
| 10/12 | 1,603 | 1,650 | 1,598 | 1,618 | -0.46% | 75,200 | 388億2000万 | +0.28% | 12.29 | 1.74 |
| 10/11 | 1,615 | 1,655 | 1,593 | 1,625 | -4.27% | 87,000 | 390億 | +0.99% | 12.35 | 1.75 |
| 10/10 | 1,690 | 1,725 | 1,678 | 1,698 | +0.3% | 62,200 | 407億4000万 | +5.96% | 12.9 | 1.83 |
| 10/09 | 1,638 | 1,713 | 1,628 | 1,693 | +4.15% | 97,400 | 406億2000万 | +6.31% | 12.86 | 1.82 |
| 10/05 | 1,648 | 1,665 | 1,615 | 1,625 | -1.52% | 37,000 | 390億 | +2.72% | 12.35 | 1.75 |
| 10/04 | 1,668 | 1,685 | 1,618 | 1,650 | -0.6% | 47,400 | 396億 | +4.83% | 12.54 | 1.78 |
| 10/03 | 1,700 | 1,720 | 1,645 | 1,660 | -2.35% | 65,400 | 398億4000万 | +6% | 12.62 | 1.79 |
| 10/02 | 1,740 | 1,740 | 1,683 | 1,700 | -1.16% | 50,800 | 408億 | +9.25% | 12.92 | 1.83 |
| 10/01 | 1,695 | 1,745 | 1,693 | 1,720 | +1.03% | 59,800 | 412億8000万 | +11.54% | 13.07 | 1.85 |
| 09/28 | 1,695 | 1,738 | 1,683 | 1,703 | +1.34% | 82,800 | 408億6000万 | +11.42% | 12.94 | 1.83 |
| 09/27 | 1,668 | 1,693 | 1,645 | 1,680 | +1.66% | 58,000 | 403億2000万 | +11.11% | 12.77 | 1.81 |
| 09/26 | 1,600 | 1,668 | 1,585 | 1,653 | +3.28% | 98,800 | 396億6000万 | +10.46% | 12.56 | 1.78 |
| 09/25 | 1,603 | 1,605 | 1,583 | 1,600 | 0% | 105,400 | 384億 | +7.89% | 12.16 | 1.72 |
| 09/21 | 1,603 | 1,608 | 1,593 | 1,600 | +0.63% | 68,800 | 384億 | +8.62% | 12.16 | 1.72 |
| 09/20 | 1,603 | 1,608 | 1,580 | 1,590 | -0.93% | 74,200 | 381億6000万 | +8.83% | 12.08 | 1.71 |
| 09/19 | 1,605 | 1,615 | 1,595 | 1,605 | +1.58% | 212,200 | 385億2000万 | +10.61% | 12.2 | 1.73 |
| 09/18 | 1,588 | 1,595 | 1,568 | 1,580 | -0.78% | 37,600 | 379億2000万 | +9.65% | 12.01 | 1.7 |
| 09/14 | 1,600 | 1,603 | 1,575 | 1,593 | +0.31% | 62,200 | 382億2000万 | +11.52% | 12.1 | 1.71 |
| 09/13 | 1,545 | 1,603 | 1,543 | 1,588 | +4.1% | 120,000 | 381億 | +12.03% | 12.06 | 1.71 |
| 09/12 | 1,563 | 1,565 | 1,510 | 1,525 | -1.29% | 62,000 | 366億 | +8.23% | 11.59 | 1.64 |
| 09/11 | 1,520 | 1,570 | 1,508 | 1,545 | +2.49% | 68,800 | 370億8000万 | +10.12% | 11.74 | 1.66 |
| 09/10 | 1,513 | 1,533 | 1,490 | 1,508 | -1.79% | 37,800 | 361億8000万 | +6.99% | 11.46 | 1.62 |
| 09/07 | 1,488 | 1,548 | 1,488 | 1,535 | +2.33% | 64,400 | 368億4000万 | +8.48% | 11.67 | 1.65 |
| 09/06 | 1,510 | 1,523 | 1,474 | 1,500 | -2.6% | 89,800 | 360億 | +5.71% | 11.4 | 1.61 |
| 09/05 | 1,530 | 1,568 | 1,523 | 1,540 | +1.48% | 127,400 | 369億6000万 | +8.07% | 11.7 | 1.66 |
| 09/04 | 1,454 | 1,543 | 1,453 | 1,518 | +4.51% | 137,200 | 364億2000万 | +6.19% | 11.53 | 1.63 |
| 09/03 | 1,470 | 1,472 | 1,432 | 1,452 | -0.03% | 69,400 | 348億4800万 | +1.26% | 11.03 | 1.56 |
| 08/31 | 1,433 | 1,470 | 1,428 | 1,453 | +0.69% | 100,800 | 348億6000万 | +0.59% | 11.04 | 1.56 |
| 08/30 | 1,431 | 1,452 | 1,422 | 1,443 | +1.58% | 86,200 | 346億2000万 | -0.72% | 10.96 | 1.55 |
| 08/29 | 1,424 | 1,441 | 1,413 | 1,420 | -1.7% | 94,200 | 340億8000万 | -2.81% | 10.79 | 1.53 |
| 08/28 | 1,413 | 1,454 | 1,413 | 1,445 | +3.47% | 145,400 | 346億6800万 | -1.67% | 10.98 | 1.55 |
| 08/27 | 1,375 | 1,403 | 1,371 | 1,396 | +1.79% | 71,000 | 335億400万 | -5.29% | 10.61 | 1.5 |
| 08/24 | 1,361 | 1,372 | 1,338 | 1,372 | +1.63% | 46,800 | 329億1600万 | -7.46% | 10.42 | 1.48 |
| 08/23 | 1,307 | 1,355 | 1,297 | 1,350 | +2.86% | 69,600 | 323億8800万 | -9.49% | 10.26 | 1.45 |
| 08/22 | 1,290 | 1,329 | 1,280 | 1,312 | +1.71% | 81,800 | 314億8800万 | -12.59% | 9.97 | 1.41 |
| 08/21 | 1,297 | 1,297 | 1,282 | 1,290 | -1.34% | 59,200 | 309億6000万 | -14.74% | 9.8 | 1.39 |
| 08/20 | 1,351 | 1,360 | 1,301 | 1,308 | -3.22% | 51,200 | 313億8000万 | -14.26% | 9.94 | 1.41 |
| 08/17 | 1,322 | 1,356 | 1,322 | 1,351 | +2.23% | 34,400 | 324億2400万 | -12.04% | 10.27 | 1.45 |
| 08/16 | 1,303 | 1,323 | 1,288 | 1,322 | -0.26% | 43,600 | 317億1600万 | -14.52% | 10.04 | 1.42 |
| 08/15 | 1,360 | 1,370 | 1,308 | 1,325 | -1.63% | 52,600 | 318億 | -14.85% | 10.07 | 1.43 |
| 08/14 | 1,320 | 1,364 | 1,312 | 1,347 | +5.56% | 152,800 | 323億2800万 | -14.09% | 10.24 | 1.45 |
| 08/13 | 1,319 | 1,322 | 1,265 | 1,276 | -3.19% | 136,800 | 306億2400万 | -19.24% | 9.7 | 1.37 |
| 08/10 | 1,366 | 1,373 | 1,315 | 1,318 | -4.18% | 225,000 | 316億3200万 | -17.31% | 10.02 | 1.42 |
| 08/09 | 1,375 | 1,385 | 1,358 | 1,376 | -0.51% | 186,800 | 330億1200万 | -14.41% | 10.45 | 1.48 |
| 08/08 | 1,483 | 1,483 | 1,378 | 1,383 | -18.32% | 691,400 | 331億8000万 | -14.56% | 10.51 | 1.49 |
| 08/07 | 1,675 | 1,695 | 1,653 | 1,693 | +2.58% | 70,800 | 406億2000万 | +4.09% | 12.86 | 1.82 |
| 08/06 | 1,625 | 1,653 | 1,618 | 1,650 | +0.61% | 21,400 | 396億 | +1.85% | 12.54 | 1.78 |
| 08/03 | 1,653 | 1,665 | 1,638 | 1,640 | -0.91% | 30,600 | 393億6000万 | +1.3% | 12.46 | 1.77 |
| 08/02 | 1,653 | 1,680 | 1,650 | 1,655 | +1.38% | 30,600 | 397億2000万 | +2.29% | 12.58 | 1.78 |
| 08/01 | 1,653 | 1,660 | 1,623 | 1,633 | -1.51% | 43,200 | 391億8000万 | +1.02% | 12.41 | 1.76 |
| 07/31 | 1,660 | 1,673 | 1,640 | 1,658 | -1.78% | 26,200 | 397億8000万 | +2.76% | 12.6 | 1.78 |
| 07/30 | 1,683 | 1,693 | 1,653 | 1,688 | +0.6% | 32,200 | 405億 | +4.75% | 12.82 | 1.82 |
| 07/27 | 1,650 | 1,688 | 1,650 | 1,678 | +1.67% | 42,200 | 402億6000万 | +4.13% | 12.75 | 1.81 |
| 07/26 | 1,640 | 1,660 | 1,633 | 1,650 | +2.33% | 46,400 | 396億 | +2.48% | 12.54 | 1.78 |
| 07/25 | 1,653 | 1,653 | 1,610 | 1,613 | +1.9% | 45,200 | 387億 | +0.16% | 12.25 | 1.74 |
| 07/24 | 1,590 | 1,608 | 1,580 | 1,583 | +0.32% | 24,200 | 379億8000万 | -1.71% | 12.03 | 1.7 |
| 07/23 | 1,593 | 1,620 | 1,578 | 1,578 | -1.71% | 50,600 | 378億6000万 | -2.2% | 11.99 | 1.7 |
| 07/20 | 1,598 | 1,618 | 1,595 | 1,605 | -0.16% | 20,000 | 385億2000万 | -0.8% | 12.2 | 1.73 |
| 07/19 | 1,593 | 1,618 | 1,585 | 1,608 | +0.31% | 48,000 | 385億8000万 | -0.83% | 12.22 | 1.73 |
| 07/18 | 1,603 | 1,613 | 1,593 | 1,603 | +0.47% | 43,000 | 384億6000万 | -1.38% | 12.18 | 1.72 |
| 07/17 | 1,585 | 1,613 | 1,585 | 1,595 | +0.31% | 23,600 | 382億8000万 | -2.09% | 12.12 | 1.72 |
| 07/13 | 1,590 | 1,605 | 1,570 | 1,590 | +0.63% | 21,200 | 381億6000万 | -2.63% | 12.08 | 1.71 |
| 07/12 | 1,568 | 1,598 | 1,563 | 1,580 | +0.32% | 50,800 | 379億2000万 | -3.54% | 12.01 | 1.7 |
| 07/11 | 1,615 | 1,618 | 1,575 | 1,575 | -3.08% | 45,800 | 378億 | -4.14% | 11.97 | 1.7 |
| 07/10 | 1,650 | 1,665 | 1,625 | 1,625 | -1.22% | 26,600 | 390億 | -1.34% | 12.35 | 1.75 |
| 07/09 | 1,630 | 1,653 | 1,623 | 1,645 | +0.92% | 23,200 | 394億8000万 | -0.42% | 12.5 | 1.77 |
| 07/06 | 1,638 | 1,655 | 1,608 | 1,630 | -1.06% | 27,600 | 391億2000万 | -1.51% | 12.39 | 1.75 |
| 07/05 | 1,643 | 1,690 | 1,640 | 1,648 | -0.75% | 67,600 | 395億4000万 | -0.69% | 12.52 | 1.77 |
| 07/04 | 1,578 | 1,693 | 1,560 | 1,660 | +5.9% | 126,000 | 398億4000万 | -0.12% | 12.62 | 1.79 |
| 07/03 | 1,558 | 1,600 | 1,555 | 1,568 | +1.29% | 44,800 | 376億2000万 | -5.8% | 11.91 | 1.69 |
| 07/02 | 1,628 | 1,643 | 1,545 | 1,548 | -4.92% | 56,600 | 371億4000万 | -7.34% | 11.76 | 1.67 |
| 06/29 | 1,610 | 1,648 | 1,603 | 1,628 | +1.56% | 54,600 | 390億6000万 | -3.01% | 12.37 | 1.75 |
| 06/28 | 1,623 | 1,623 | 1,565 | 1,603 | -0.62% | 37,200 | 384億6000万 | -4.78% | 12.18 | 1.72 |
| 06/27 | 1,573 | 1,630 | 1,573 | 1,613 | +2.87% | 27,400 | 387億 | -4.59% | 12.25 | 1.74 |
| 06/26 | 1,600 | 1,615 | 1,550 | 1,568 | -2.18% | 72,800 | 376億2000万 | -7.63% | 11.91 | 1.69 |
| 06/25 | 1,705 | 1,705 | 1,593 | 1,603 | -5.32% | 92,800 | 384億6000万 | -6.07% | 12.18 | 1.72 |
| 06/22 | 1,633 | 1,705 | 1,613 | 1,693 | +2.58% | 99,800 | 406億2000万 | -1.14% | 12.86 | 1.82 |
| 06/21 | 1,660 | 1,660 | 1,643 | 1,650 | +1.07% | 19,000 | 396億 | -3.79% | 12.54 | 1.78 |
| 06/20 | 1,620 | 1,635 | 1,590 | 1,633 | +0.46% | 47,200 | 391億8000万 | -5.14% | 12.41 | 1.76 |
