株価チャート
2018/05/17～2018/10/09
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 |
|---|
| 2024 | 1/1, 株式分割 1→2 |
| 2018 |
| 10/09 | 1,608 | 1,630 | 1,608 | 1,613 | -1.53% | 13,600 | 301億5375万 | +3.43% | 12.84 | 1.27 |
| 10/05 | 1,640 | 1,645 | 1,638 | 1,638 | -0.91% | 10,800 | 306億2125万 | +5.31% | 13.04 | 1.29 |
| 10/04 | 1,665 | 1,665 | 1,645 | 1,653 | -0.45% | 12,000 | 309億175万 | +6.68% | 13.16 | 1.3 |
| 10/03 | 1,658 | 1,678 | 1,658 | 1,660 | -0.6% | 10,400 | 310億4200万 | +7.65% | 13.22 | 1.31 |
| 10/02 | 1,678 | 1,688 | 1,660 | 1,670 | 0% | 13,400 | 312億2900万 | +8.72% | 13.3 | 1.32 |
| 10/01 | 1,658 | 1,670 | 1,658 | 1,670 | +0.75% | 9,800 | 312億2900万 | +9.29% | 13.3 | 1.32 |
| 09/28 | 1,650 | 1,663 | 1,643 | 1,658 | +0.91% | 12,400 | 309億9525万 | +9.12% | 13.2 | 1.31 |
| 09/27 | 1,645 | 1,655 | 1,640 | 1,643 | +0.31% | 10,000 | 307億1475万 | +8.7% | 13.08 | 1.3 |
| 09/26 | 1,663 | 1,663 | 1,633 | 1,638 | 0% | 16,600 | 306億2125万 | +8.8% | 13.04 | 1.29 |
| 09/25 | 1,600 | 1,638 | 1,598 | 1,638 | +3.64% | 21,400 | 306億2125万 | +9.31% | 13.04 | 1.29 |
| 09/21 | 1,580 | 1,590 | 1,575 | 1,580 | -0.16% | 29,800 | 295億4600万 | +5.9% | 12.58 | 1.25 |
| 09/20 | 1,570 | 1,583 | 1,545 | 1,583 | +1.61% | 18,600 | 295億9275万 | +6.35% | 12.6 | 1.25 |
| 09/19 | 1,548 | 1,558 | 1,533 | 1,558 | +2.81% | 20,200 | 291億2525万 | +4.95% | 12.4 | 1.23 |
| 09/18 | 1,500 | 1,518 | 1,500 | 1,515 | +1% | 13,200 | 283億3050万 | +2.3% | 12.06 | 1.2 |
| 09/14 | 1,497 | 1,515 | 1,497 | 1,500 | +0.33% | 21,400 | 280億5000万 | +1.42% | 11.94 | 1.18 |
| 09/13 | 1,486 | 1,495 | 1,481 | 1,495 | +1.56% | 23,400 | 279億5650万 | +1.15% | 11.9 | 1.18 |
| 09/12 | 1,496 | 1,497 | 1,471 | 1,472 | -1.21% | 16,200 | 275億2640万 | -0.47% | 11.72 | 1.16 |
| 09/11 | 1,470 | 1,490 | 1,470 | 1,490 | +1.36% | 20,800 | 278億6300万 | +0.61% | 11.86 | 1.18 |
| 09/10 | 1,481 | 1,481 | 1,462 | 1,470 | -0.24% | 13,800 | 274億8900万 | -0.88% | 11.7 | 1.16 |
| 09/07 | 1,475 | 1,475 | 1,463 | 1,474 | +0.75% | 14,600 | 275億5445万 | -0.84% | 11.73 | 1.16 |
| 09/06 | 1,484 | 1,486 | 1,463 | 1,463 | -1.18% | 10,200 | 273億4875万 | -1.85% | 11.64 | 1.15 |
| 09/05 | 1,479 | 1,486 | 1,474 | 1,480 | +1.2% | 9,600 | 276億7600万 | -0.94% | 11.78 | 1.17 |
| 09/04 | 1,488 | 1,488 | 1,462 | 1,463 | -1.22% | 12,400 | 273億4875万 | -2.3% | 11.64 | 1.15 |
| 09/03 | 1,495 | 1,499 | 1,477 | 1,481 | -0.03% | 12,000 | 276億8535万 | -1.37% | 11.79 | 1.17 |
| 08/31 | 1,499 | 1,499 | 1,478 | 1,481 | -1.17% | 5,200 | 276億9470万 | -1.53% | 11.79 | 1.17 |
| 08/30 | 1,515 | 1,515 | 1,480 | 1,499 | +0.44% | 9,200 | 280億2195万 | -0.43% | 11.93 | 1.18 |
| 08/29 | 1,479 | 1,500 | 1,479 | 1,492 | +0.91% | 7,400 | 279億40万 | -0.86% | 11.88 | 1.18 |
| 08/28 | 1,508 | 1,510 | 1,477 | 1,479 | -1.92% | 7,600 | 276億4795万 | -1.76% | 11.77 | 1.17 |
| 08/27 | 1,470 | 1,508 | 1,470 | 1,508 | +2.66% | 7,600 | 281億9025万 | +0.1% | 12 | 1.19 |
| 08/24 | 1,461 | 1,469 | 1,461 | 1,469 | +0.55% | 2,400 | 274億6095万 | -2.36% | 11.69 | 1.16 |
| 08/23 | 1,461 | 1,476 | 1,461 | 1,461 | 0% | 9,200 | 273億1135万 | -2.89% | 11.63 | 1.15 |
| 08/22 | 1,457 | 1,481 | 1,456 | 1,461 | -1.08% | 9,000 | 273億1135万 | -2.96% | 11.63 | 1.15 |
| 08/21 | 1,463 | 1,491 | 1,456 | 1,477 | +0.48% | 11,800 | 276億1055万 | -1.96% | 11.76 | 1.17 |
| 08/20 | 1,478 | 1,481 | 1,456 | 1,470 | -0.51% | 12,000 | 274億7965万 | -2.36% | 11.7 | 1.16 |
| 08/17 | 1,472 | 1,490 | 1,472 | 1,477 | -0.54% | 6,000 | 276億1990万 | -1.8% | 11.76 | 1.17 |
| 08/16 | 1,491 | 1,497 | 1,480 | 1,485 | -0.34% | 13,600 | 277億6950万 | -1.2% | 11.82 | 1.17 |
| 08/15 | 1,496 | 1,510 | 1,482 | 1,490 | +0.64% | 12,000 | 278億6300万 | -0.8% | 11.86 | 1.18 |
| 08/14 | 1,453 | 1,483 | 1,453 | 1,481 | +1.89% | 6,200 | 276億8535万 | -1.37% | 11.79 | 1.17 |
| 08/13 | 1,471 | 1,471 | 1,451 | 1,453 | -1.86% | 16,800 | 271億7110万 | -3.13% | 11.57 | 1.15 |
| 08/10 | 1,518 | 1,518 | 1,472 | 1,481 | -2.44% | 15,200 | 276億8535万 | -1.3% | 11.79 | 1.17 |
| 08/09 | 1,520 | 1,525 | 1,505 | 1,518 | 0% | 9,200 | 283億7725万 | +1.3% | 12.08 | 1.2 |
| 08/08 | 1,513 | 1,538 | 1,513 | 1,518 | -1.62% | 18,200 | 283億7725万 | +1.51% | 12.08 | 1.2 |
| 08/07 | 1,505 | 1,550 | 1,505 | 1,543 | -1.12% | 16,800 | 288億4475万 | +3.32% | 12.28 | 1.22 |
| 08/06 | 1,560 | 1,570 | 1,553 | 1,560 | 0% | 16,800 | 291億7200万 | +4.56% | 12.42 | 1.23 |
| 08/03 | 1,563 | 1,575 | 1,558 | 1,560 | -0.48% | 8,000 | 291億7200万 | +4.7% | 12.42 | 1.23 |
| 08/02 | 1,575 | 1,575 | 1,558 | 1,568 | +0.32% | 12,200 | 293億1225万 | +5.34% | 12.48 | 1.24 |
| 08/01 | 1,568 | 1,580 | 1,560 | 1,563 | +0.64% | 10,800 | 292億1875万 | +5.08% | 12.44 | 1.23 |
| 07/31 | 1,555 | 1,570 | 1,538 | 1,553 | -1.11% | 14,800 | 290億3175万 | +4.48% | 12.36 | 1.23 |
| 07/30 | 1,540 | 1,570 | 1,518 | 1,570 | +4.32% | 65,600 | 293億5900万 | +5.72% | 12.5 | 1.24 |
| 07/27 | 1,523 | 1,535 | 1,499 | 1,505 | +0.64% | 14,200 | 281億4350万 | +1.35% | 11.98 | 1.19 |
| 07/26 | 1,515 | 1,530 | 1,492 | 1,496 | +0.23% | 11,800 | 279億6585万 | +0.57% | 11.91 | 1.18 |
| 07/25 | 1,499 | 1,525 | 1,492 | 1,492 | +0.2% | 14,200 | 279億40万 | +0.13% | 11.88 | 1.18 |
| 07/24 | 1,459 | 1,491 | 1,459 | 1,489 | +2.06% | 12,000 | 278億4430万 | -0.2% | 11.86 | 1.18 |
| 07/23 | 1,474 | 1,489 | 1,456 | 1,459 | -1.02% | 11,200 | 272億8330万 | -2.47% | 11.62 | 1.15 |
| 07/20 | 1,476 | 1,491 | 1,474 | 1,474 | -1.21% | 5,200 | 275億6380万 | -1.8% | 11.74 | 1.16 |
| 07/19 | 1,480 | 1,493 | 1,460 | 1,492 | +1.19% | 7,600 | 279億40万 | -0.93% | 11.88 | 1.18 |
| 07/18 | 1,452 | 1,490 | 1,452 | 1,475 | +1.55% | 6,200 | 275億7315万 | -2.35% | 11.74 | 1.16 |
| 07/17 | 1,468 | 1,468 | 1,452 | 1,452 | -0.38% | 10,600 | 271億5240万 | -4.16% | 11.56 | 1.15 |
| 07/13 | 1,456 | 1,462 | 1,450 | 1,458 | 0% | 12,000 | 272億5525万 | -4.17% | 11.6 | 1.15 |
| 07/12 | 1,446 | 1,460 | 1,446 | 1,458 | +0.8% | 6,400 | 272億5525万 | -4.55% | 11.6 | 1.15 |
| 07/11 | 1,453 | 1,477 | 1,446 | 1,446 | -1.7% | 8,600 | 270億4020万 | -5.61% | 11.51 | 1.14 |
| 07/10 | 1,479 | 1,485 | 1,471 | 1,471 | +0.72% | 11,000 | 275億770万 | -4.29% | 11.71 | 1.16 |
| 07/09 | 1,441 | 1,463 | 1,424 | 1,461 | +1.42% | 14,200 | 273億1135万 | -5.29% | 11.63 | 1.15 |
| 07/06 | 1,422 | 1,443 | 1,417 | 1,440 | +0.95% | 7,400 | 269億2800万 | -6.92% | 11.47 | 1.14 |
| 07/05 | 1,453 | 1,457 | 1,427 | 1,427 | -2.16% | 10,000 | 266億7555万 | -8.15% | 11.36 | 1.13 |
| 07/04 | 1,452 | 1,461 | 1,452 | 1,458 | 0% | 6,200 | 272億6460万 | -6.54% | 11.61 | 1.15 |
| 07/03 | 1,505 | 1,505 | 1,454 | 1,458 | -3.28% | 26,600 | 272億6460万 | -6.84% | 11.61 | 1.15 |
| 07/02 | 1,508 | 1,525 | 1,508 | 1,508 | -0.82% | 10,000 | 281億9025万 | -4.04% | 12 | 1.19 |
| 06/29 | 1,510 | 1,533 | 1,510 | 1,520 | +0.16% | 13,800 | 284億2400万 | -3.49% | 12.1 | 1.2 |
| 06/28 | 1,533 | 1,550 | 1,510 | 1,518 | -1.78% | 7,400 | 283億7725万 | -3.89% | 12.08 | 1.2 |
| 06/27 | 1,528 | 1,560 | 1,528 | 1,545 | +1.31% | 9,800 | 288億9150万 | -2.4% | 12.3 | 1.22 |
| 06/26 | 1,510 | 1,545 | 1,510 | 1,525 | 0% | 11,200 | 285億1750万 | -3.85% | 12.14 | 1.2 |
| 06/25 | 1,565 | 1,565 | 1,520 | 1,525 | -2.56% | 9,200 | 285億1750万 | -4.03% | 12.14 | 1.2 |
| 06/22 | 1,555 | 1,565 | 1,520 | 1,565 | +0.64% | 13,400 | 292億6550万 | -1.76% | 12.46 | 1.24 |
| 06/21 | 1,580 | 1,600 | 1,555 | 1,555 | -1.11% | 18,000 | 290億7850万 | -2.51% | 12.38 | 1.23 |
| 06/20 | 1,568 | 1,585 | 1,560 | 1,573 | +1.13% | 13,600 | 294億575万 | -1.6% | 12.52 | 1.24 |
| 06/19 | 1,583 | 1,588 | 1,553 | 1,555 | -1.89% | 11,000 | 290億7850万 | -2.75% | 12.38 | 1.23 |
| 06/18 | 1,608 | 1,608 | 1,583 | 1,585 | -0.47% | 10,800 | 296億3950万 | -1.06% | 12.62 | 1.25 |
| 06/15 | 1,610 | 1,610 | 1,593 | 1,593 | -0.16% | 9,000 | 297億7975万 | -0.66% | 12.68 | 1.26 |
| 06/14 | 1,593 | 1,595 | 1,588 | 1,595 | +0.16% | 6,200 | 298億2650万 | -0.44% | 12.7 | 1.26 |
| 06/13 | 1,590 | 1,598 | 1,588 | 1,593 | -0.16% | 5,800 | 297億7975万 | -0.59% | 12.68 | 1.26 |
| 06/12 | 1,600 | 1,600 | 1,590 | 1,595 | -0.31% | 9,600 | 298億2650万 | -0.37% | 12.7 | 1.26 |
| 06/11 | 1,593 | 1,600 | 1,590 | 1,600 | +0.16% | 8,200 | 299億2000万 | -0.06% | 12.74 | 1.26 |
| 06/08 | 1,563 | 1,598 | 1,563 | 1,598 | +0.79% | 23,600 | 298億7325万 | -0.09% | 12.72 | 1.26 |
| 06/07 | 1,583 | 1,593 | 1,570 | 1,585 | +0.48% | 10,800 | 296億3950万 | -0.81% | 12.62 | 1.25 |
| 06/06 | 1,583 | 1,610 | 1,578 | 1,578 | -0.94% | 19,200 | 294億9925万 | -1.22% | 12.56 | 1.25 |
| 06/05 | 1,590 | 1,615 | 1,585 | 1,593 | -0.47% | 12,600 | 297億7975万 | -0.28% | 12.68 | 1.26 |
| 06/04 | 1,583 | 1,613 | 1,583 | 1,600 | +1.11% | 10,600 | 299億2000万 | +0.31% | 12.74 | 1.26 |
| 06/01 | 1,593 | 1,600 | 1,578 | 1,583 | -0.94% | 9,600 | 295億9275万 | -0.6% | 12.6 | 1.25 |
| 05/31 | 1,618 | 1,618 | 1,585 | 1,598 | +0.95% | 18,400 | 298億7325万 | +0.35% | 12.72 | 1.26 |
| 05/30 | 1,575 | 1,585 | 1,575 | 1,583 | -1.71% | 10,600 | 295億9275万 | -0.6% | 12.6 | 1.25 |
| 05/29 | 1,620 | 1,620 | 1,610 | 1,610 | -0.62% | 5,800 | 301億700万 | +1.07% | 12.82 | 1.27 |
| 05/28 | 1,610 | 1,620 | 1,603 | 1,620 | +0.31% | 9,400 | 302億9400万 | +1.69% | 12.9 | 1.28 |
| 05/25 | 1,613 | 1,623 | 1,610 | 1,615 | -0.15% | 5,000 | 302億50万 | +1.44% | 12.86 | 1.28 |
| 05/24 | 1,615 | 1,625 | 1,610 | 1,618 | +0.15% | 5,000 | 302億4725万 | +1.67% | 12.88 | 1.28 |
| 05/23 | 1,610 | 1,625 | 1,605 | 1,615 | +0.31% | 9,000 | 302億50万 | +1.44% | 12.86 | 1.28 |
| 05/22 | 1,613 | 1,615 | 1,603 | 1,610 | +0.47% | 7,200 | 301億700万 | +1.19% | 12.82 | 1.27 |
| 05/21 | 1,625 | 1,625 | 1,600 | 1,603 | -1.38% | 10,000 | 299億6675万 | +0.72% | 12.76 | 1.27 |
| 05/18 | 1,625 | 1,630 | 1,610 | 1,625 | 0% | 6,000 | 303億8750万 | +2.2% | 12.94 | 1.28 |
| 05/17 | 1,618 | 1,628 | 1,618 | 1,625 | +0.62% | 7,000 | 303億8750万 | +2.27% | 12.94 | 1.28 |
