株価チャート
2018/08/02~2018/12/26
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 | 12/6, 株式分割 1→2 |
2019 | 6/1, 株式分割 1→2 |
2018 |
12/26 | 209 | 220 | 209 | 211 | +2.81% | 5,200 | 19億8745万 | -19.66% | 15.47 | 1.44 |
12/25 | 223 | 227 | 200 | 205 | -6.51% | 77,600 | 19億3316万 | -22.15% | 15.05 | 1.4 |
12/21 | 240 | 246 | 211 | 219 | -8.08% | 44,800 | 20億6771万 | -17.36% | 16.1 | 1.5 |
12/20 | 249 | 249 | 238 | 238 | -4.32% | 28,000 | 22億4946万 | -10.43% | 17.51 | 1.63 |
12/19 | 253 | 261 | 249 | 249 | -1.09% | 12,000 | 23億5095万 | -6.39% | 18.3 | 1.7 |
12/18 | 271 | 271 | 252 | 252 | -7.95% | 18,400 | 23億7692万 | -5.36% | 18.51 | 1.72 |
12/17 | 279 | 279 | 270 | 274 | -2.06% | 16,000 | 25億8227万 | +2.82% | 20.11 | 1.87 |
12/14 | 290 | 290 | 272 | 279 | -1.5% | 20,800 | 26億3656万 | +4.98% | 20.53 | 1.91 |
12/13 | 282 | 285 | 278 | 284 | +3.18% | 5,200 | 26億7669万 | +6.98% | 20.84 | 1.94 |
12/12 | 284 | 284 | 263 | 275 | -0.54% | 10,400 | 25億9407万 | +4.07% | 20.2 | 1.88 |
12/11 | 299 | 299 | 275 | 276 | 0% | 19,600 | 26億824万 | +5.04% | 20.31 | 1.89 |
12/10 | 290 | 302 | 270 | 276 | -9.43% | 36,800 | 26億824万 | +5.44% | 20.31 | 1.89 |
12/07 | 303 | 324 | 301 | 305 | -2.48% | 59,600 | 28億7968万 | +16.86% | 22.42 | 2.09 |
12/06 | 344 | 344 | 304 | 313 | -9.08% | 112,000 | 29億5286万 | +20.75% | 22.99 | 2.14 |
12/05 | 378 | 389 | 317 | 344 | +5.85% | 863,600 | 32億4791万 | +33.85% | 25.29 | 2.35 |
12/04 | 258 | 325 | 251 | 325 | +30% | 274,400 | 30億6852万 | +28.46% | 23.89 | 2.22 |
12/03 | 248 | 255 | 248 | 250 | +1.83% | 16,400 | 23億6040万 | 0% | 18.38 | 1.71 |
11/30 | 247 | 247 | 245 | 246 | -0.61% | 29,200 | 23億1791万 | -1.8% | 18.05 | 1.68 |
11/29 | 248 | 248 | 245 | 247 | -0.3% | 22,400 | 23億3207万 | -1.59% | 18.16 | 1.69 |
11/28 | 246 | 250 | 246 | 248 | +0.92% | 2,400 | 23億3915万 | -2.08% | 18.21 | 1.69 |
11/27 | 254 | 254 | 245 | 246 | -3.16% | 14,400 | 23億1791万 | -3.35% | 18.05 | 1.68 |
11/26 | 252 | 254 | 250 | 254 | +3.58% | 8,000 | 23億9344万 | -0.98% | 18.64 | 1.73 |
11/22 | 245 | 245 | 245 | 245 | 0% | 3,600 | 23億1083万 | -4.77% | 17.99 | 1.67 |
11/21 | 242 | 246 | 240 | 245 | +0.93% | 6,400 | 23億1063万 | -5.5% | 17.99 | 1.67 |
11/20 | 246 | 246 | 243 | 243 | -1.02% | 7,200 | 22億8939万 | -7.44% | 17.83 | 1.66 |
11/19 | 246 | 248 | 244 | 245 | -0.31% | 5,600 | 23億1299万 | -6.84% | 18.01 | 1.68 |
11/16 | 246 | 248 | 244 | 246 | +1.34% | 16,000 | 23億2007万 | -7.26% | 18.06 | 1.68 |
11/15 | 243 | 244 | 243 | 243 | 0% | 8,000 | 22億8939万 | -9.18% | 17.83 | 1.66 |
11/14 | 255 | 260 | 243 | 243 | -5.55% | 24,000 | 22億8939万 | -10.19% | 17.83 | 1.66 |
11/13 | 255 | 261 | 254 | 257 | +0.69% | 9,200 | 24億2392万 | -5.95% | 18.87 | 1.76 |
11/12 | 256 | 256 | 253 | 255 | -0.49% | 2,400 | 24億740万 | -7.27% | 18.74 | 1.74 |
11/09 | 259 | 259 | 256 | 256 | -1.06% | 12,400 | 24億1920万 | -7.82% | 18.84 | 1.75 |
11/08 | 260 | 263 | 259 | 259 | +1.47% | 21,200 | 24億4516万 | -7.83% | 19.04 | 1.77 |
11/07 | 258 | 258 | 253 | 255 | -0.68% | 20,000 | 24億976万 | -9.81% | 18.76 | 1.75 |
11/06 | 255 | 260 | 255 | 257 | +0.78% | 5,600 | 24億2628万 | -10.14% | 18.89 | 1.76 |
11/05 | 260 | 260 | 255 | 255 | +0.2% | 2,800 | 24億740万 | -11.76% | 18.74 | 1.74 |
11/02 | 254 | 260 | 254 | 255 | +2% | 13,600 | 24億268万 | -12.54% | 18.71 | 1.74 |
11/01 | 253 | 253 | 248 | 250 | -1.19% | 12,400 | 23億5547万 | -15.14% | 18.34 | 1.71 |
10/31 | 250 | 264 | 250 | 253 | +2.54% | 15,200 | 23億8380万 | -14.98% | 18.56 | 1.73 |
10/30 | 249 | 253 | 245 | 246 | -1.2% | 30,800 | 23億2479万 | -17.92% | 18.1 | 1.68 |
10/29 | 257 | 260 | 246 | 249 | -3.11% | 36,800 | 23億5311万 | -17.47% | 18.32 | 1.7 |
10/26 | 277 | 284 | 257 | 257 | -6.79% | 23,600 | 24億2864万 | -15.66% | 18.91 | 1.76 |
10/25 | 297 | 297 | 276 | 276 | -4.75% | 10,400 | 26億566万 | -10.1% | 20.29 | 1.89 |
10/24 | 285 | 297 | 285 | 290 | +1.67% | 6,000 | 27億3547万 | -6.23% | 21.3 | 1.98 |
10/23 | 295 | 295 | 285 | 285 | -1.13% | 16,000 | 26億9062万 | -8.06% | 20.95 | 1.95 |
10/22 | 288 | 295 | 283 | 288 | +1.14% | 13,600 | 27億2131万 | -7.32% | 21.19 | 1.97 |
10/19 | 292 | 292 | 283 | 285 | -3.96% | 22,400 | 26億9062万 | -8.65% | 20.95 | 1.95 |
10/18 | 298 | 298 | 287 | 297 | +0.59% | 11,200 | 28億155万 | -5.49% | 21.81 | 2.03 |
10/17 | 293 | 297 | 292 | 295 | +3.51% | 20,000 | 27億8503万 | -6.65% | 21.68 | 2.02 |
10/16 | 287 | 290 | 285 | 285 | +0.62% | 11,600 | 26億9062万 | -10.09% | 20.95 | 1.95 |
10/15 | 300 | 300 | 283 | 283 | -5.5% | 39,200 | 26億7410万 | -11.21% | 20.82 | 1.94 |
10/12 | 298 | 306 | 298 | 300 | -2.68% | 26,400 | 28億2987万 | -6.62% | 22.03 | 2.05 |
10/11 | 300 | 309 | 300 | 308 | -3.45% | 14,800 | 29億776万 | -4.64% | 22.64 | 2.11 |
10/10 | 318 | 319 | 313 | 319 | +0.47% | 12,400 | 30億1161万 | -1.85% | 23.45 | 2.18 |
10/09 | 322 | 323 | 318 | 318 | -0.86% | 6,800 | 29億9745万 | -2.61% | 23.34 | 2.17 |
10/05 | 322 | 325 | 320 | 320 | -2.81% | 13,600 | 30億2341万 | -2.36% | 23.54 | 2.19 |
10/04 | 326 | 330 | 326 | 330 | -0.15% | 1,600 | 31億1074万 | +0.15% | 24.22 | 2.25 |
10/03 | 325 | 330 | 325 | 330 | +2.96% | 10,400 | 31億1546万 | -0.3% | 24.26 | 2.26 |
10/02 | 321 | 328 | 320 | 321 | +0.08% | 19,200 | 30億2577万 | -3.46% | 23.56 | 2.19 |
10/01 | 320 | 325 | 320 | 320 | +0.08% | 12,000 | 30億2341万 | -3.83% | 23.54 | 2.19 |
09/28 | 324 | 324 | 319 | 320 | -0.39% | 6,000 | 30億2105万 | -4.19% | 23.52 | 2.19 |
09/27 | 327 | 327 | 321 | 321 | -1.91% | 10,000 | 30億3285万 | -3.82% | 23.61 | 2.2 |
09/26 | 321 | 328 | 318 | 328 | +2.83% | 25,600 | 30億9186万 | -2.24% | 24.07 | 2.24 |
09/25 | 326 | 327 | 318 | 319 | +0.16% | 20,400 | 30億689万 | -5.21% | 23.41 | 2.18 |
09/21 | 315 | 320 | 315 | 318 | +0.16% | 4,400 | 30億217万 | -5.64% | 23.37 | 2.17 |
09/20 | 315 | 318 | 313 | 318 | +0.87% | 11,200 | 29億9554万 | -6.34% | 23.32 | 2.17 |
09/19 | 309 | 320 | 309 | 315 | +2.03% | 10,800 | 29億6960万 | -7.43% | 23.12 | 2.15 |
09/18 | 322 | 322 | 309 | 309 | -1.28% | 10,000 | 29億1063万 | -9.8% | 22.66 | 2.11 |
09/14 | 311 | 313 | 310 | 313 | -0.79% | 8,400 | 29億4837万 | -9.16% | 22.96 | 2.14 |
09/13 | 325 | 325 | 308 | 315 | -3.15% | 27,600 | 29億7196万 | -8.96% | 23.14 | 2.15 |
09/12 | 329 | 335 | 325 | 325 | -1.59% | 12,800 | 30億6866万 | -6.81% | 23.89 | 2.22 |
09/11 | 332 | 338 | 331 | 331 | 0% | 38,000 | 31億1820万 | -5.84% | 24.28 | 2.26 |
09/10 | 331 | 331 | 331 | 331 | -0.9% | 800 | 31億1820万 | -6.11% | 24.28 | 2.26 |
09/07 | 334 | 334 | 330 | 334 | -0.67% | 13,200 | 31億4650万 | -5.79% | 24.5 | 2.28 |
09/06 | 342 | 342 | 335 | 336 | -2.04% | 24,800 | 31億6773万 | -5.42% | 24.66 | 2.29 |
09/05 | 343 | 346 | 340 | 343 | -0.87% | 5,200 | 32億3377万 | -3.72% | 25.18 | 2.34 |
09/04 | 346 | 352 | 343 | 346 | -0.93% | 11,200 | 32億6208万 | -3.15% | 25.4 | 2.36 |
09/03 | 358 | 358 | 349 | 349 | -2.38% | 6,800 | 32億9274万 | -2.51% | 25.64 | 2.38 |
08/31 | 358 | 358 | 351 | 358 | +0.63% | 7,600 | 33億7294万 | -0.42% | 26.26 | 2.44 |
08/30 | 358 | 358 | 355 | 355 | +0.35% | 2,400 | 33億5171万 | -1.04% | 26.1 | 2.43 |
08/29 | 354 | 354 | 354 | 354 | -1.73% | 400 | 33億3991万 | -1.67% | 26 | 2.42 |
08/28 | 363 | 363 | 359 | 360 | +0.77% | 4,800 | 33億9888万 | -0.21% | 26.46 | 2.46 |
08/27 | 354 | 358 | 353 | 358 | +2.88% | 7,600 | 33億7294万 | -0.97% | 26.26 | 2.44 |
08/24 | 345 | 348 | 343 | 348 | +1.46% | 6,000 | 32億7859万 | -4.01% | 25.53 | 2.37 |
08/23 | 341 | 345 | 339 | 343 | +0.59% | 16,400 | 32億3141万 | -5.39% | 25.16 | 2.34 |
08/22 | 341 | 341 | 341 | 341 | -0.15% | 3,200 | 32億1254万 | -6.2% | 25.01 | 2.33 |
08/21 | 350 | 350 | 338 | 341 | -2.71% | 7,200 | 32億1726万 | -6.06% | 25.05 | 2.33 |
08/20 | 351 | 351 | 350 | 351 | 0% | 6,800 | 33億689万 | -3.71% | 25.75 | 2.39 |
08/17 | 354 | 356 | 351 | 351 | -1.68% | 12,000 | 33億689万 | -3.71% | 25.75 | 2.39 |
08/16 | 353 | 357 | 353 | 357 | +1.13% | 9,200 | 33億6350万 | -2.33% | 26.19 | 2.44 |
08/15 | 352 | 358 | 352 | 353 | +0.21% | 7,600 | 33億2576万 | -3.69% | 25.89 | 2.41 |
08/14 | 353 | 360 | 350 | 352 | -4.29% | 24,400 | 33億1869万 | -3.89% | 25.84 | 2.4 |
08/13 | 366 | 371 | 363 | 368 | +0.34% | 34,400 | 34億6728万 | +0.14% | 27 | 2.51 |
08/10 | 370 | 375 | 365 | 366 | -1.35% | 11,200 | 34億5549万 | +0.07% | 26.9 | 2.5 |
08/09 | 372 | 372 | 371 | 371 | -0.6% | 1,600 | 35億266万 | +1.43% | 27.27 | 2.54 |
08/08 | 372 | 374 | 369 | 374 | +1.08% | 5,600 | 35億2389万 | +1.77% | 27.44 | 2.55 |
08/07 | 369 | 370 | 367 | 370 | +0.07% | 1,600 | 34億8615万 | +0.68% | 27.14 | 2.52 |
08/06 | 370 | 372 | 369 | 369 | +0.89% | 1,600 | 34億8379万 | +0.34% | 27.12 | 2.52 |
08/03 | 369 | 369 | 366 | 366 | -0.75% | 2,000 | 34億5313万 | -0.81% | 26.89 | 2.5 |
08/02 | 369 | 369 | 369 | 369 | 0% | 2,000 | 34億7908万 | -0.34% | 27.09 | 2.52 |