株価チャート
2018/05/09～2018/09/28
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 |
|---|
| 2021 | 4/1, 株式分割 1→4 |
| 2018 |
| 09/28 | 1,540 | 1,543 | 1,478 | 1,513 | -0.66% | 34,566,800 | 7648億8093万 | -0.03% | 157.44 | 9.36 |
| 09/27 | 1,588 | 1,588 | 1,513 | 1,523 | -4.84% | 6,871,200 | 7699億3799万 | +0.76% | 158.48 | 9.42 |
| 09/26 | 1,628 | 1,638 | 1,593 | 1,600 | -0.31% | 6,013,600 | 8091億3024万 | +6.1% | 166.55 | 9.9 |
| 09/25 | 1,573 | 1,605 | 1,553 | 1,605 | +2.88% | 4,878,000 | 8116億5877万 | +6.93% | 167.07 | 9.93 |
| 09/21 | 1,580 | 1,585 | 1,558 | 1,560 | +0.16% | 3,163,200 | 7889億198万 | +4.42% | 162.38 | 9.65 |
| 09/20 | 1,565 | 1,573 | 1,533 | 1,558 | -1.42% | 3,419,200 | 7876億3771万 | +4.67% | 162.12 | 9.64 |
| 09/19 | 1,560 | 1,588 | 1,540 | 1,580 | +3.44% | 4,374,000 | 7990億1611万 | +6.47% | 164.46 | 9.78 |
| 09/18 | 1,478 | 1,535 | 1,470 | 1,528 | +3.04% | 4,174,400 | 7724億6652万 | +3.21% | 159 | 9.45 |
| 09/14 | 1,458 | 1,485 | 1,450 | 1,483 | +2.95% | 3,380,400 | 7497億973万 | +0.24% | 154.32 | 9.17 |
| 09/13 | 1,420 | 1,463 | 1,415 | 1,440 | +0.7% | 3,803,600 | 7282億1721万 | -2.9% | 149.89 | 8.91 |
| 09/12 | 1,448 | 1,463 | 1,430 | 1,430 | -1.72% | 4,721,200 | 7231億6015万 | -3.96% | 148.85 | 8.85 |
| 09/11 | 1,438 | 1,473 | 1,410 | 1,455 | +0.87% | 5,949,200 | 7358億281万 | -2.55% | 151.45 | 9 |
| 09/10 | 1,463 | 1,483 | 1,440 | 1,443 | -2.2% | 4,191,600 | 7294億8148万 | -3.64% | 150.15 | 8.93 |
| 09/07 | 1,470 | 1,515 | 1,455 | 1,475 | -0.17% | 5,620,400 | 7459億1694万 | -1.73% | 153.53 | 9.13 |
| 09/06 | 1,515 | 1,525 | 1,433 | 1,478 | +0.17% | 16,258,400 | 7471億8120万 | -1.7% | 153.79 | 9.14 |
| 09/05 | 1,485 | 1,490 | 1,445 | 1,475 | -3.12% | 6,922,000 | 7459億1694万 | -1.99% | 153.53 | 9.13 |
| 09/04 | 1,543 | 1,550 | 1,505 | 1,523 | -2.4% | 5,390,800 | 7699億3799万 | +1.16% | 158.48 | 9.42 |
| 09/03 | 1,593 | 1,613 | 1,550 | 1,560 | -1.27% | 3,758,400 | 7889億198万 | +3.79% | 162.38 | 9.65 |
| 08/31 | 1,525 | 1,590 | 1,523 | 1,580 | +3.1% | 3,744,800 | 7990億1611万 | +5.33% | 164.46 | 9.78 |
| 08/30 | 1,548 | 1,568 | 1,518 | 1,533 | +0.66% | 3,638,400 | 7749億9505万 | +2.37% | 159.52 | 9.48 |
| 08/29 | 1,510 | 1,535 | 1,505 | 1,523 | +0.83% | 2,576,400 | 7699億3799万 | +1.7% | 158.48 | 9.42 |
| 08/28 | 1,543 | 1,548 | 1,498 | 1,510 | -1.15% | 2,963,600 | 7636億1666万 | +0.73% | 157.18 | 9.35 |
| 08/27 | 1,498 | 1,530 | 1,488 | 1,528 | +3.74% | 2,818,000 | 7724億6652万 | +1.63% | 159 | 9.45 |
| 08/24 | 1,478 | 1,483 | 1,463 | 1,473 | +0.51% | 2,110,400 | 7446億5267万 | -2.29% | 153.27 | 9.11 |
| 08/23 | 1,448 | 1,470 | 1,445 | 1,465 | +1.74% | 2,277,200 | 7408億5987万 | -3.3% | 152.49 | 9.07 |
| 08/22 | 1,445 | 1,453 | 1,430 | 1,440 | -1.2% | 2,376,800 | 7282億1721万 | -5.51% | 149.89 | 8.91 |
| 08/21 | 1,430 | 1,468 | 1,425 | 1,458 | +2.28% | 2,802,800 | 7370億6707万 | -4.99% | 151.71 | 9.02 |
| 08/20 | 1,413 | 1,433 | 1,405 | 1,425 | -0.35% | 1,752,400 | 7206億3162万 | -7.65% | 148.33 | 8.82 |
| 08/17 | 1,440 | 1,458 | 1,423 | 1,430 | +1.06% | 3,320,800 | 7231億6015万 | -7.98% | 148.85 | 8.85 |
| 08/16 | 1,428 | 1,448 | 1,405 | 1,415 | -2.58% | 4,070,800 | 7155億7455万 | -9.35% | 147.29 | 8.76 |
| 08/15 | 1,488 | 1,490 | 1,438 | 1,453 | -2.52% | 4,092,000 | 7345億3854万 | -7.37% | 151.19 | 8.99 |
| 08/14 | 1,508 | 1,513 | 1,468 | 1,490 | -0.83% | 4,184,000 | 7535億253万 | -5.28% | 155.1 | 9.22 |
| 08/13 | 1,550 | 1,550 | 1,503 | 1,503 | -4.15% | 3,814,000 | 7598億2386万 | -4.84% | 156.4 | 9.3 |
| 08/10 | 1,598 | 1,615 | 1,563 | 1,568 | -1.1% | 3,118,800 | 7926億9478万 | -1.04% | 163.16 | 9.7 |
| 08/09 | 1,548 | 1,590 | 1,548 | 1,585 | +2.26% | 2,741,600 | 8015億4464万 | +0.06% | 164.98 | 9.81 |
| 08/08 | 1,558 | 1,588 | 1,545 | 1,550 | -0.48% | 3,330,000 | 7838億4492万 | -2.27% | 161.34 | 9.59 |
| 08/07 | 1,525 | 1,558 | 1,523 | 1,558 | +2.13% | 2,270,000 | 7876億3771万 | -1.98% | 162.12 | 9.64 |
| 08/06 | 1,530 | 1,543 | 1,500 | 1,525 | -0.65% | 2,696,800 | 7712億226万 | -4.15% | 158.74 | 9.44 |
| 08/03 | 1,528 | 1,555 | 1,523 | 1,535 | +1.49% | 4,418,400 | 7762億5932万 | -3.88% | 159.78 | 9.5 |
| 08/02 | 1,508 | 1,528 | 1,500 | 1,513 | +1% | 3,816,800 | 7648億8093万 | -5.53% | 157.44 | 9.36 |
| 08/01 | 1,495 | 1,510 | 1,473 | 1,498 | +2.04% | 3,453,200 | 7572億9533万 | -6.81% | 155.88 | 9.27 |
| 07/31 | 1,465 | 1,473 | 1,438 | 1,468 | -1.18% | 4,909,600 | 7421億2414万 | -8.91% | 152.75 | 9.08 |
| 07/30 | 1,503 | 1,503 | 1,465 | 1,485 | -1.49% | 3,804,800 | 7509億7400万 | -8.22% | 154.58 | 9.19 |
| 07/27 | 1,465 | 1,510 | 1,455 | 1,508 | -1.47% | 10,419,200 | 7623億5239万 | -7.23% | 156.92 | 9.33 |
| 07/26 | 1,563 | 1,590 | 1,523 | 1,530 | -2.08% | 7,945,600 | 7737億3079万 | -6.25% | 159.26 | 9.47 |
| 07/25 | 1,605 | 1,610 | 1,545 | 1,563 | -2.65% | 5,803,600 | 7901億6625万 | -4.61% | 162.64 | 9.67 |
| 07/24 | 1,645 | 1,645 | 1,590 | 1,605 | -1.68% | 4,204,000 | 8116億5877万 | -2.19% | 167.07 | 9.93 |
| 07/23 | 1,650 | 1,655 | 1,628 | 1,633 | -2.25% | 2,620,800 | 8255億6569万 | -0.64% | 169.93 | 10.1 |
| 07/20 | 1,673 | 1,690 | 1,650 | 1,670 | -1.62% | 3,541,600 | 8445億2968万 | +1.58% | 173.83 | 10.34 |
| 07/19 | 1,715 | 1,733 | 1,690 | 1,698 | -0.15% | 4,828,000 | 8584億3661万 | +3.38% | 176.69 | 10.51 |
| 07/18 | 1,688 | 1,728 | 1,678 | 1,700 | +2.26% | 3,964,400 | 8597億88万 | +3.66% | 176.96 | 10.52 |
| 07/17 | 1,678 | 1,705 | 1,658 | 1,663 | -2.21% | 3,792,000 | 8407億3689万 | +1.74% | 173.05 | 10.29 |
| 07/13 | 1,625 | 1,705 | 1,623 | 1,700 | +5.1% | 3,967,600 | 8597億88万 | +4.49% | 176.96 | 10.52 |
| 07/12 | 1,593 | 1,625 | 1,583 | 1,618 | +2.21% | 3,158,400 | 8179億8010万 | -0.09% | 168.37 | 10.01 |
| 07/11 | 1,588 | 1,603 | 1,550 | 1,583 | -0.31% | 3,612,000 | 8002億8037万 | -1.89% | 164.72 | 9.79 |
| 07/10 | 1,650 | 1,650 | 1,588 | 1,588 | -3.35% | 3,320,400 | 8028億891万 | -1.34% | 165.24 | 9.82 |
| 07/09 | 1,650 | 1,655 | 1,638 | 1,643 | +1.39% | 2,337,200 | 8306億2276万 | +2.34% | 170.97 | 10.17 |
| 07/06 | 1,590 | 1,628 | 1,580 | 1,620 | +2.86% | 3,055,600 | 8192億4436万 | +1.25% | 168.63 | 10.03 |
| 07/05 | 1,618 | 1,618 | 1,563 | 1,575 | -3.08% | 3,447,200 | 7964億8758万 | -1.25% | 163.94 | 9.75 |
| 07/04 | 1,625 | 1,628 | 1,603 | 1,625 | -0.76% | 2,316,400 | 8217億7290万 | +2.27% | 169.15 | 10.06 |
| 07/03 | 1,640 | 1,668 | 1,620 | 1,638 | +2.5% | 5,610,400 | 8280億9423万 | +3.51% | 170.45 | 10.13 |
| 07/02 | 1,658 | 1,658 | 1,588 | 1,598 | -4.05% | 3,755,200 | 8078億6597万 | +1.43% | 166.29 | 9.89 |
| 06/29 | 1,680 | 1,688 | 1,650 | 1,665 | +0.6% | 2,699,200 | 8420億115万 | +6.05% | 173.31 | 10.3 |
| 06/28 | 1,650 | 1,658 | 1,605 | 1,655 | +0.3% | 2,864,400 | 8369億4409万 | +5.95% | 172.27 | 10.24 |
| 06/27 | 1,618 | 1,653 | 1,613 | 1,650 | +3.29% | 3,129,600 | 8344億1556万 | +6.04% | 171.75 | 10.21 |
| 06/26 | 1,608 | 1,608 | 1,558 | 1,598 | -2.74% | 4,478,800 | 8078億6597万 | +3.06% | 166.29 | 9.89 |
| 06/25 | 1,663 | 1,668 | 1,640 | 1,643 | -1.65% | 3,210,000 | 8306億2276万 | +6.31% | 170.97 | 10.17 |
| 06/22 | 1,665 | 1,685 | 1,658 | 1,670 | -0.6% | 4,270,000 | 8445億2968万 | +8.44% | 173.83 | 10.34 |
| 06/21 | 1,678 | 1,698 | 1,665 | 1,680 | +0.6% | 4,730,400 | 8495億8675万 | +9.66% | 174.87 | 10.4 |
| 06/20 | 1,623 | 1,675 | 1,620 | 1,670 | +2.45% | 4,011,600 | 8445億2968万 | +9.58% | 173.83 | 10.34 |
| 06/19 | 1,653 | 1,670 | 1,623 | 1,630 | -1.81% | 3,700,400 | 8243億143万 | +7.59% | 169.67 | 10.09 |
| 06/18 | 1,650 | 1,673 | 1,623 | 1,660 | +0.15% | 3,227,200 | 8394億7262万 | +9.93% | 172.79 | 10.27 |
| 06/15 | 1,663 | 1,685 | 1,640 | 1,658 | +1.53% | 5,338,800 | 8382億835万 | +10.13% | 172.53 | 10.26 |
| 06/14 | 1,663 | 1,675 | 1,633 | 1,633 | -0.91% | 4,854,000 | 8255億6569万 | +8.91% | 169.93 | 10.1 |
| 06/13 | 1,560 | 1,660 | 1,558 | 1,648 | +6.81% | 6,809,200 | 8331億5129万 | +10.35% | 171.49 | 10.2 |
| 06/12 | 1,530 | 1,553 | 1,515 | 1,543 | +3.35% | 3,946,000 | 7800億5212万 | +3.59% | 160.56 | 9.55 |
| 06/11 | 1,485 | 1,505 | 1,470 | 1,493 | 0% | 1,949,600 | 7547億6680万 | +0.24% | 155.36 | 9.24 |
| 06/08 | 1,475 | 1,498 | 1,473 | 1,493 | +1.19% | 2,907,600 | 7547億6680万 | +0.1% | 155.36 | 9.24 |
| 06/07 | 1,485 | 1,490 | 1,455 | 1,475 | +0.17% | 3,496,400 | 7459億1694万 | -1.07% | 153.53 | 9.13 |
| 06/06 | 1,498 | 1,515 | 1,470 | 1,473 | -1.83% | 3,222,400 | 7446億5267万 | -1.24% | 153.27 | 9.11 |
| 06/05 | 1,518 | 1,540 | 1,495 | 1,500 | -0.83% | 3,430,800 | 7585億5960万 | +0.54% | 156.14 | 9.28 |
| 06/04 | 1,490 | 1,515 | 1,470 | 1,513 | +1.34% | 3,310,800 | 7648億8093万 | +1.85% | 157.44 | 9.36 |
| 06/01 | 1,448 | 1,523 | 1,438 | 1,493 | +4.92% | 9,705,600 | 7547億6680万 | +1.05% | 155.36 | 9.24 |
| 05/31 | 1,470 | 1,470 | 1,415 | 1,423 | -2.07% | 32,847,600 | 7193億6735万 | -3.3% | 148.07 | 8.8 |
| 05/30 | 1,468 | 1,470 | 1,430 | 1,453 | -0.85% | 6,018,000 | 7345億3854万 | -1.12% | 151.19 | 8.99 |
| 05/29 | 1,468 | 1,485 | 1,453 | 1,465 | +0.17% | 3,465,600 | 7408億5987万 | -0.14% | 152.49 | 9.07 |
| 05/28 | 1,493 | 1,505 | 1,453 | 1,463 | -1.52% | 2,591,600 | 7395億9561万 | +0.03% | 152.23 | 9.05 |
| 05/25 | 1,475 | 1,500 | 1,430 | 1,485 | -0.17% | 7,338,800 | 7509億7400万 | +1.71% | 154.58 | 9.19 |
| 05/24 | 1,510 | 1,530 | 1,478 | 1,488 | -0.5% | 4,286,000 | 7522億3827万 | +2.3% | 154.84 | 9.21 |
| 05/23 | 1,475 | 1,505 | 1,473 | 1,495 | +0.34% | 2,591,600 | 7560億3106万 | +3.17% | 155.62 | 9.25 |
| 05/22 | 1,495 | 1,498 | 1,478 | 1,490 | -0.67% | 2,237,200 | 7535億253万 | +3.26% | 155.1 | 9.22 |
| 05/21 | 1,490 | 1,518 | 1,488 | 1,500 | +0.84% | 2,749,200 | 7585億5960万 | +4.46% | 156.14 | 9.28 |
| 05/18 | 1,490 | 1,508 | 1,475 | 1,488 | +1.54% | 3,770,400 | 7522億3827万 | +3.95% | 154.84 | 9.21 |
| 05/17 | 1,458 | 1,473 | 1,445 | 1,465 | 0% | 3,909,600 | 7408億5987万 | +2.73% | 152.49 | 9.07 |
| 05/16 | 1,478 | 1,488 | 1,460 | 1,465 | -2.01% | 3,854,000 | 7408億5987万 | +3.02% | 152.49 | 9.07 |
| 05/15 | 1,538 | 1,538 | 1,488 | 1,495 | -2.76% | 3,967,600 | 7560億3106万 | +5.43% | 155.62 | 9.25 |
| 05/14 | 1,490 | 1,545 | 1,490 | 1,538 | +1.82% | 3,985,200 | 7775億2359万 | +8.89% | 160.04 | 9.52 |
| 05/11 | 1,485 | 1,525 | 1,483 | 1,510 | +2.9% | 3,506,800 | 7636億1666万 | +7.7% | 157.18 | 9.35 |
| 05/10 | 1,530 | 1,535 | 1,440 | 1,468 | -5.32% | 9,208,800 | 7421億2414万 | +5.2% | 152.75 | 9.08 |
| 05/09 | 1,565 | 1,595 | 1,545 | 1,550 | -0.32% | 4,527,200 | 7838億4492万 | +11.51% | 161.34 | 9.59 |
