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 |
|---|
| 2019 | 7/1, 株式分割 1→2 |
| 2018 |
| 09/28 | 1,150 | 1,159 | 1,119 | 1,141 | +1.29% | 219,200 | 209億6028万 | +5.36% | 101.58 | 12.8 |
| 09/27 | 1,153 | 1,194 | 1,117 | 1,127 | -3.22% | 585,400 | 206億9391万 | +4.5% | 100.29 | 12.64 |
| 09/26 | 1,118 | 1,186 | 1,111 | 1,164 | +4.86% | 502,600 | 213億8279万 | +8.58% | 103.63 | 13.06 |
| 09/25 | 1,110 | 1,121 | 1,088 | 1,110 | +0.05% | 181,200 | 203億9081万 | +4.32% | 98.82 | 12.45 |
| 09/21 | 1,128 | 1,151 | 1,090 | 1,110 | -1.11% | 304,400 | 203億8162万 | +5.07% | 98.78 | 12.45 |
| 09/20 | 1,121 | 1,125 | 1,096 | 1,122 | +0.36% | 225,200 | 206億1125万 | +7.06% | 99.89 | 12.59 |
| 09/19 | 1,093 | 1,143 | 1,093 | 1,118 | +2.15% | 438,800 | 205億3777万 | +7.6% | 99.54 | 12.54 |
| 09/18 | 1,135 | 1,142 | 1,070 | 1,095 | -6.21% | 685,200 | 201億607万 | +6.26% | 97.44 | 12.28 |
| 09/14 | 1,168 | 1,190 | 1,148 | 1,167 | +0.95% | 510,600 | 214億3790万 | +14.75% | 103.9 | 13.09 |
| 09/13 | 1,121 | 1,165 | 1,115 | 1,156 | +4.05% | 708,800 | 212億3583万 | +15.48% | 102.92 | 12.97 |
| 09/12 | 1,074 | 1,115 | 1,063 | 1,111 | +3.49% | 508,000 | 204億918万 | +12.56% | 98.91 | 12.46 |
| 09/11 | 1,050 | 1,090 | 1,038 | 1,074 | +1.47% | 530,400 | 197億2030万 | +10.33% | 95.57 | 12.04 |
| 09/10 | 995 | 1,069 | 993 | 1,058 | +8.01% | 822,400 | 194億3556万 | +10.21% | 94.19 | 11.87 |
| 09/07 | 955 | 990 | 946 | 980 | +1.5% | 528,200 | 179億9351万 | +3.32% | 87.21 | 10.99 |
| 09/06 | 987 | 1,010 | 957 | 965 | -5.07% | 603,200 | 177億2714万 | +2.88% | 85.91 | 10.82 |
| 09/05 | 1,108 | 1,115 | 1,013 | 1,017 | -8.42% | 967,800 | 186億7320万 | +9.18% | 90.5 | 11.4 |
| 09/04 | 1,075 | 1,120 | 1,075 | 1,110 | +2.92% | 434,200 | 203億9081万 | +20.52% | 98.82 | 12.45 |
| 09/03 | 1,086 | 1,097 | 1,069 | 1,079 | -0.87% | 283,400 | 198億1215万 | +18.91% | 96.02 | 12.1 |
| 08/31 | 1,075 | 1,097 | 1,071 | 1,088 | -0.64% | 415,800 | 199億8666万 | +21.84% | 96.87 | 12.2 |
| 08/30 | 1,074 | 1,114 | 1,073 | 1,095 | +2.82% | 746,200 | 201億1525万 | +24.29% | 97.49 | 12.28 |
| 08/29 | 1,074 | 1,092 | 1,055 | 1,065 | -0.79% | 501,000 | 195億6415万 | +22.41% | 94.82 | 11.95 |
| 08/28 | 1,017 | 1,081 | 1,008 | 1,074 | +6.82% | 1,035,600 | 197億2030万 | +24.97% | 95.57 | 12.04 |
| 08/27 | 1,017 | 1,025 | 989 | 1,005 | -1.18% | 423,600 | 184億6195万 | +18.65% | 89.48 | 11.27 |
| 08/24 | 1,043 | 1,048 | 986 | 1,017 | -2.07% | 837,600 | 186億8239万 | +21.36% | 90.54 | 11.41 |
| 08/23 | 1,008 | 1,048 | 1,003 | 1,039 | +2.52% | 654,200 | 190億7734万 | +25.57% | 92.46 | 11.65 |
| 08/22 | 966 | 1,017 | 958 | 1,013 | +4.87% | 792,400 | 186億891万 | +24.14% | 90.19 | 11.36 |
| 08/21 | 959 | 973 | 932 | 966 | +0.73% | 907,400 | 177億4551万 | +19.85% | 86 | 10.84 |
| 08/20 | 935 | 972 | 933 | 959 | +3.4% | 1,015,400 | 176億1692万 | +20.33% | 85.38 | 10.76 |
| 08/17 | 914 | 939 | 898 | 928 | +1.64% | 839,600 | 170億3826万 | +17.41% | 82.58 | 10.4 |
| 08/16 | 891 | 938 | 879 | 913 | +1.61% | 1,236,200 | 167億6271万 | +16.39% | 81.24 | 10.24 |
| 08/15 | 880 | 919 | 863 | 898 | +2.34% | 1,276,200 | 164億9634万 | +15.57% | 79.95 | 10.07 |
| 08/14 | 899 | 917 | 827 | 878 | +13.67% | 4,518,800 | 161億1976万 | +13.67% | 78.12 | 9.84 |
| 08/13 | 789 | 789 | 755 | 772 | -0.77% | 474,400 | 141億8171万 | +0.52% | 68.73 | 8.66 |
| 08/10 | 778 | 794 | 771 | 778 | -1.14% | 177,600 | 142億9193万 | +1.3% | 69.27 | 8.73 |
| 08/09 | 778 | 797 | 765 | 787 | +1.55% | 167,400 | 144億5726万 | +2.88% | 70.07 | 8.83 |
| 08/08 | 753 | 780 | 752 | 775 | +3.61% | 180,000 | 142億3682万 | +1.31% | 69 | 8.69 |
| 08/07 | 750 | 758 | 740 | 748 | 0% | 103,400 | 137億4083万 | -2.22% | 66.6 | 8.39 |
| 08/06 | 743 | 756 | 737 | 748 | +0.74% | 99,800 | 137億4083万 | -2.48% | 66.6 | 8.39 |
| 08/03 | 780 | 780 | 741 | 743 | -4.01% | 239,400 | 136億3979万 | -3.57% | 66.11 | 8.33 |
| 08/02 | 766 | 791 | 759 | 774 | +0.13% | 195,400 | 142億927万 | +0.06% | 68.87 | 8.68 |
| 08/01 | 760 | 774 | 745 | 773 | +2.18% | 204,200 | 141億9090万 | -0.45% | 68.78 | 8.67 |
| 07/31 | 744 | 756 | 725 | 756 | +1.96% | 219,400 | 138億8779万 | -2.83% | 67.31 | 8.48 |
| 07/30 | 800 | 800 | 740 | 742 | -5.84% | 470,800 | 136億2142万 | -5.06% | 66.02 | 8.32 |
| 07/27 | 815 | 834 | 783 | 788 | -3.08% | 408,000 | 144億6645万 | +0.06% | 70.11 | 8.83 |
| 07/26 | 790 | 831 | 781 | 813 | +3.57% | 476,200 | 149億2570万 | +2.59% | 72.34 | 9.11 |
| 07/25 | 790 | 790 | 771 | 785 | +0.58% | 119,400 | 144億1134万 | -1.32% | 69.84 | 8.8 |
| 07/24 | 776 | 780 | 752 | 780 | 0% | 241,400 | 143億2867万 | -2.13% | 69.44 | 8.75 |
| 07/23 | 763 | 783 | 752 | 780 | +3.11% | 231,800 | 143億2867万 | -2.62% | 69.44 | 8.75 |
| 07/20 | 751 | 774 | 748 | 757 | +0.93% | 162,200 | 138億9698万 | -6.14% | 67.35 | 8.49 |
| 07/19 | 780 | 780 | 744 | 750 | -2.03% | 181,400 | 137億6838万 | -7.58% | 66.73 | 8.41 |
| 07/18 | 765 | 789 | 756 | 765 | +2% | 269,400 | 140億5312万 | -6.36% | 68.11 | 8.58 |
| 07/17 | 780 | 786 | 742 | 750 | -3.66% | 276,600 | 137億7757万 | -8.87% | 66.77 | 8.41 |
| 07/13 | 770 | 782 | 753 | 779 | +1.1% | 247,000 | 143億112万 | -6.09% | 69.31 | 8.73 |
| 07/12 | 754 | 772 | 744 | 770 | +2.94% | 117,400 | 141億4497万 | -7.67% | 68.55 | 8.64 |
| 07/11 | 754 | 763 | 738 | 748 | -2.09% | 194,200 | 137億4083万 | -10.74% | 66.6 | 8.39 |
| 07/10 | 792 | 798 | 761 | 764 | -1.93% | 259,800 | 140億3475万 | -9.37% | 68.02 | 8.57 |
| 07/09 | 768 | 782 | 749 | 779 | +2.1% | 260,600 | 143億1030万 | -8.24% | 69.35 | 8.74 |
| 07/06 | 747 | 771 | 725 | 763 | +5.24% | 312,400 | 140億1638万 | -10.97% | 67.93 | 8.56 |
| 07/05 | 762 | 778 | 714 | 725 | -5.97% | 516,800 | 133億1832万 | -16.47% | 64.55 | 8.13 |
| 07/04 | 786 | 786 | 760 | 771 | -2.1% | 250,400 | 141億6334万 | -12.59% | 68.64 | 8.65 |
| 07/03 | 797 | 828 | 771 | 788 | -0.69% | 443,600 | 144億6645万 | -11.62% | 70.11 | 8.83 |
| 07/02 | 830 | 830 | 786 | 793 | -3.82% | 353,400 | 145億6748万 | -11.89% | 70.6 | 8.9 |
| 06/29 | 823 | 853 | 810 | 825 | +1.79% | 298,400 | 151億4614万 | -9.3% | 73.41 | 9.25 |
| 06/28 | 850 | 850 | 805 | 810 | -4.65% | 309,000 | 148億7978万 | -11.48% | 72.11 | 9.09 |
| 06/27 | 821 | 860 | 820 | 850 | +3.6% | 267,200 | 156億539万 | -7.86% | 75.63 | 9.53 |
| 06/26 | 826 | 835 | 812 | 820 | -2.26% | 322,200 | 150億6348万 | -11.54% | 73.01 | 9.2 |
| 06/25 | 873 | 887 | 826 | 839 | -4.17% | 492,800 | 154億1251万 | -10.08% | 74.7 | 9.41 |
| 06/22 | 901 | 922 | 861 | 876 | -4.89% | 540,000 | 160億8302万 | -6.86% | 77.95 | 9.82 |
| 06/21 | 884 | 925 | 878 | 921 | +4.13% | 465,600 | 169億967万 | -2.49% | 81.95 | 10.33 |
| 06/20 | 838 | 884 | 835 | 884 | +4.55% | 357,600 | 162億3916万 | -6.55% | 78.7 | 9.92 |
| 06/19 | 880 | 891 | 840 | 846 | -3.09% | 430,800 | 155億3191万 | -10.62% | 75.28 | 9.48 |
| 06/18 | 920 | 922 | 854 | 873 | -4.59% | 618,000 | 160億2791万 | -7.87% | 77.68 | 9.79 |
| 06/15 | 888 | 915 | 881 | 915 | +4.22% | 391,200 | 167億9945万 | -3.33% | 81.42 | 10.26 |
| 06/14 | 891 | 898 | 872 | 878 | -2.23% | 250,200 | 161億1976万 | -6.95% | 78.12 | 9.84 |
| 06/13 | 920 | 927 | 889 | 898 | -1.7% | 389,200 | 164億8716万 | -4.83% | 79.91 | 10.07 |
| 06/12 | 901 | 916 | 885 | 913 | +1.5% | 300,600 | 167億7190万 | -3.18% | 81.29 | 10.24 |
| 06/11 | 900 | 912 | 863 | 900 | -0.44% | 470,200 | 165億2390万 | -4.51% | 80.08 | 10.09 |
| 06/08 | 881 | 917 | 867 | 904 | +2.67% | 603,000 | 165億9738万 | -3.58% | 80.44 | 10.13 |
| 06/07 | 878 | 888 | 861 | 880 | +1.09% | 808,200 | 161億6568万 | -5.38% | 78.35 | 9.87 |
| 06/06 | 923 | 930 | 863 | 871 | -5.17% | 1,020,200 | 159億9117万 | -5.48% | 77.5 | 9.76 |
| 06/05 | 975 | 990 | 903 | 918 | -5.12% | 1,181,000 | 168億6375万 | +0.44% | 81.73 | 10.3 |
| 06/04 | 1,051 | 1,065 | 965 | 968 | -7.73% | 827,600 | 177億7307万 | +7.02% | 86.14 | 10.85 |
| 06/01 | 1,061 | 1,088 | 1,042 | 1,049 | -1.32% | 649,400 | 192億6104万 | +17.41% | 93.35 | 11.76 |
| 05/31 | 1,018 | 1,080 | 1,005 | 1,063 | +5.77% | 1,133,800 | 195億1823万 | +21.01% | 94.6 | 11.92 |
| 05/30 | 988 | 1,018 | 975 | 1,005 | -0.15% | 450,000 | 184億5276万 | +16.4% | 89.43 | 11.27 |
| 05/29 | 1,030 | 1,044 | 996 | 1,006 | -2.33% | 817,600 | 184億8032万 | +18.35% | 89.56 | 11.28 |
| 05/28 | 972 | 1,037 | 964 | 1,030 | +5.37% | 862,800 | 189億2120万 | +23.21% | 91.7 | 11.55 |
| 05/25 | 950 | 992 | 942 | 978 | +1.51% | 583,000 | 179億5677万 | +18.77% | 87.03 | 10.96 |
| 05/24 | 953 | 982 | 930 | 963 | -1.03% | 494,600 | 176億9040万 | +18.74% | 85.74 | 10.8 |
| 05/23 | 986 | 1,033 | 966 | 973 | -1.47% | 960,400 | 178億7410万 | +21.63% | 86.63 | 10.91 |
| 05/22 | 995 | 1,023 | 968 | 988 | -2.03% | 700,600 | 181億4047万 | +25% | 87.92 | 11.08 |
| 05/21 | 965 | 1,028 | 945 | 1,008 | +2.86% | 1,642,600 | 185億1706万 | +29.4% | 89.74 | 11.31 |
| 05/18 | 951 | 980 | 911 | 980 | +1.5% | 1,641,200 | 180億269万 | +27.94% | 87.25 | 10.99 |
| 05/17 | 900 | 967 | 892 | 966 | +8.91% | 1,549,200 | 177億3633万 | +27.71% | 85.96 | 10.83 |
| 05/16 | 874 | 910 | 856 | 887 | +2.07% | 713,600 | 162億8509万 | +18.83% | 78.93 | 9.94 |
| 05/15 | 858 | 869 | 837 | 869 | +1.22% | 439,000 | 159億5443万 | +17.52% | 77.32 | 9.74 |
| 05/14 | 830 | 874 | 828 | 858 | +3.37% | 767,200 | 157億6154万 | +17.21% | 76.39 | 9.62 |
| 05/11 | 863 | 865 | 807 | 830 | -5.14% | 1,300,600 | 152億4718万 | +14.48% | 73.9 | 9.31 |
| 05/10 | 890 | 920 | 871 | 875 | -3.37% | 1,033,800 | 160億7383万 | +21.36% | 77.9 | 9.82 |
| 05/09 | 879 | 915 | 861 | 906 | +2.03% | 2,066,600 | 166億3412万 | +26.47% | 80.62 | 10.16 |
