株価チャート
2018/08/06～2018/12/28
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 | 1/1, 株式分割 1→2 |
| 2018 |
| 12/28 | 1,269 | 1,280 | 1,219 | 1,233 | -5.08% | 36,200 | 73億4424万 | -23.37% | 6.23 | 1.35 |
| 12/27 | 1,387 | 1,387 | 1,235 | 1,299 | +2.53% | 78,100 | 77億3736万 | -20.01% | 6.57 | 1.43 |
| 12/26 | 1,380 | 1,420 | 1,260 | 1,267 | -9.18% | 18,500 | 75億4675万 | -22.51% | 6.41 | 1.39 |
| 12/25 | 1,420 | 1,420 | 1,322 | 1,395 | -5.9% | 53,200 | 83億917万 | -15.4% | 7.15 | 1.55 |
| 12/21 | 1,457 | 1,483 | 1,401 | 1,483 | +0.07% | 26,000 | 88億3036万 | -10.48% | 7.59 | 1.65 |
| 12/20 | 1,530 | 1,550 | 1,475 | 1,482 | -5.64% | 28,800 | 88億2440万 | -10.81% | 7.59 | 1.65 |
| 12/19 | 1,608 | 1,623 | 1,570 | 1,570 | -2.48% | 12,200 | 93億5154万 | -5.99% | 8.04 | 1.75 |
| 12/18 | 1,645 | 1,645 | 1,530 | 1,610 | -3.3% | 47,600 | 95億8980万 | -3.94% | 8.25 | 1.79 |
| 12/17 | 1,700 | 1,700 | 1,655 | 1,665 | -2.06% | 10,800 | 99億1740万 | -0.95% | 8.53 | 1.85 |
| 12/14 | 1,738 | 1,738 | 1,663 | 1,700 | +1.49% | 6,800 | 101億2588万 | +0.71% | 8.71 | 1.89 |
| 12/13 | 1,653 | 1,688 | 1,650 | 1,675 | +1.67% | 4,400 | 99億7697万 | -1.24% | 8.58 | 1.86 |
| 12/12 | 1,578 | 1,650 | 1,578 | 1,648 | +4.77% | 5,600 | 98億1316万 | -3.26% | 8.44 | 1.83 |
| 12/11 | 1,675 | 1,688 | 1,573 | 1,573 | -6.12% | 10,400 | 93億6643万 | -7.55% | 8.06 | 1.75 |
| 12/10 | 1,720 | 1,720 | 1,668 | 1,675 | -3.18% | 6,600 | 99億7697万 | -1.64% | 8.58 | 1.86 |
| 12/07 | 1,730 | 1,743 | 1,715 | 1,730 | +0.58% | 3,800 | 103億457万 | +1.65% | 8.86 | 1.93 |
| 12/06 | 1,750 | 1,755 | 1,720 | 1,720 | -1.57% | 6,400 | 102億4500万 | +1.42% | 8.81 | 1.91 |
| 12/05 | 1,703 | 1,748 | 1,700 | 1,748 | -1.27% | 6,800 | 104億880万 | +3.46% | 8.95 | 1.94 |
| 12/04 | 1,775 | 1,803 | 1,760 | 1,770 | -1.12% | 5,600 | 105億4282万 | +5.48% | 9.07 | 1.97 |
| 12/03 | 1,800 | 1,813 | 1,780 | 1,790 | +0.99% | 7,200 | 106億6195万 | +7.57% | 9.17 | 1.99 |
| 11/30 | 1,748 | 1,773 | 1,730 | 1,773 | +1.58% | 7,200 | 105億5771万 | +7.29% | 9.08 | 1.97 |
| 11/29 | 1,808 | 1,808 | 1,743 | 1,745 | -0.29% | 6,200 | 103億9391万 | +6.14% | 8.94 | 1.94 |
| 11/28 | 1,795 | 1,805 | 1,703 | 1,750 | +1.45% | 15,600 | 104億2370万 | +6.58% | 8.97 | 1.95 |
| 11/27 | 1,655 | 1,725 | 1,640 | 1,725 | +7.14% | 14,000 | 102億7479万 | +5.18% | 8.84 | 1.92 |
| 11/26 | 1,600 | 1,623 | 1,580 | 1,610 | +0.94% | 4,200 | 95億8980万 | -2.01% | 8.25 | 1.79 |
| 11/22 | 1,633 | 1,633 | 1,575 | 1,595 | -0.47% | 8,000 | 95億45万 | -3.22% | 8.17 | 1.77 |
| 11/21 | 1,578 | 1,610 | 1,570 | 1,603 | +1.58% | 3,000 | 95億4513万 | -3.11% | 8.21 | 1.78 |
| 11/20 | 1,563 | 1,623 | 1,563 | 1,578 | -2.17% | 10,200 | 93億9622万 | -4.91% | 8.08 | 1.76 |
| 11/19 | 1,578 | 1,625 | 1,538 | 1,613 | +1.74% | 10,800 | 96億469万 | -2.98% | 8.26 | 1.79 |
| 11/16 | 1,593 | 1,650 | 1,555 | 1,585 | -0.94% | 16,000 | 94億4089万 | -4.8% | 8.12 | 1.76 |
| 11/15 | 1,678 | 1,685 | 1,600 | 1,600 | -6.02% | 18,600 | 95億3024万 | -4.19% | 8.2 | 1.78 |
| 11/14 | 1,723 | 1,758 | 1,693 | 1,703 | -1.02% | 10,200 | 101億4077万 | +1.82% | 8.72 | 1.89 |
| 11/13 | 1,663 | 1,733 | 1,613 | 1,720 | -0.72% | 17,000 | 102億4500万 | +2.81% | 8.81 | 1.91 |
| 11/12 | 1,858 | 1,858 | 1,728 | 1,733 | -5.33% | 19,200 | 103億1946万 | +3.56% | 8.88 | 1.93 |
| 11/09 | 1,838 | 1,860 | 1,805 | 1,830 | -3.68% | 28,800 | 109億21万 | +9.19% | 9.37 | 2.04 |
| 11/08 | 1,975 | 1,978 | 1,865 | 1,900 | +2.7% | 124,200 | 113億1716万 | +13.16% | 9.73 | 2.11 |
| 11/07 | 1,635 | 1,850 | 1,635 | 1,850 | +15.26% | 100,400 | 110億1934万 | +10.18% | 9.48 | 2.06 |
| 11/06 | 1,638 | 1,638 | 1,590 | 1,605 | -0.77% | 8,200 | 95億6002万 | -4.63% | 8.22 | 1.79 |
| 11/05 | 1,630 | 1,630 | 1,565 | 1,618 | -2.41% | 7,200 | 96億3447万 | -4.63% | 8.29 | 1.8 |
| 11/02 | 1,615 | 1,658 | 1,583 | 1,658 | +4.74% | 12,600 | 98億7273万 | -2.96% | 8.49 | 1.84 |
| 11/01 | 1,570 | 1,600 | 1,530 | 1,583 | +2.26% | 11,400 | 94億2600万 | -7.89% | 8.11 | 1.76 |
| 10/31 | 1,525 | 1,550 | 1,505 | 1,548 | +5.88% | 10,400 | 92億1752万 | -10.7% | 7.93 | 1.72 |
| 10/30 | 1,401 | 1,475 | 1,401 | 1,462 | +2.45% | 17,000 | 87億527万 | -16.39% | 7.49 | 1.63 |
| 10/29 | 1,505 | 1,540 | 1,427 | 1,427 | -4.42% | 13,200 | 84億9680万 | -19.22% | 7.31 | 1.59 |
| 10/26 | 1,608 | 1,608 | 1,396 | 1,493 | -5.24% | 27,800 | 88億8992万 | -16.34% | 7.65 | 1.66 |
| 10/25 | 1,598 | 1,615 | 1,575 | 1,575 | -6.25% | 24,800 | 93億8133万 | -12.55% | 8.07 | 1.75 |
| 10/24 | 1,725 | 1,725 | 1,665 | 1,680 | -2.47% | 11,200 | 100億675万 | -7.13% | 8.61 | 1.87 |
| 10/23 | 1,765 | 1,780 | 1,668 | 1,723 | -3.09% | 20,400 | 102億5989万 | -4.62% | 8.82 | 1.92 |
| 10/22 | 1,760 | 1,800 | 1,735 | 1,778 | +1.14% | 4,200 | 105億8750万 | -1.41% | 9.11 | 1.98 |
| 10/19 | 1,735 | 1,760 | 1,688 | 1,758 | +1.3% | 5,400 | 104億6837万 | -2.09% | 9 | 1.96 |
| 10/18 | 1,790 | 1,835 | 1,710 | 1,735 | +0.87% | 24,200 | 103億3435万 | -2.96% | 8.89 | 1.93 |
| 10/17 | 1,678 | 1,733 | 1,678 | 1,720 | +3.93% | 10,600 | 102億4500万 | -3.48% | 8.81 | 1.91 |
| 10/16 | 1,658 | 1,663 | 1,603 | 1,655 | -2.5% | 17,400 | 98億5784万 | -6.87% | 8.48 | 1.84 |
| 10/15 | 1,710 | 1,710 | 1,663 | 1,698 | +0.15% | 3,200 | 101億1098万 | -4.31% | 8.7 | 1.89 |
| 10/12 | 1,650 | 1,718 | 1,635 | 1,695 | +1.8% | 10,200 | 100億9609万 | -4.35% | 8.68 | 1.89 |
| 10/11 | 1,575 | 1,675 | 1,565 | 1,665 | -3.62% | 47,400 | 99億1740万 | -5.99% | 8.53 | 1.85 |
| 10/10 | 1,760 | 1,765 | 1,695 | 1,728 | +1.17% | 11,400 | 102億8968万 | -2.35% | 8.85 | 1.92 |
| 10/09 | 1,775 | 1,775 | 1,695 | 1,708 | -6.05% | 29,000 | 101億7055万 | -3.31% | 8.75 | 1.9 |
| 10/05 | 1,868 | 1,880 | 1,785 | 1,818 | -3.96% | 35,200 | 108億2575万 | +3.03% | 9.31 | 2.02 |
| 10/04 | 1,933 | 1,933 | 1,875 | 1,893 | -0.92% | 13,600 | 112億7248万 | +7.59% | 9.7 | 2.11 |
| 10/03 | 1,933 | 1,938 | 1,895 | 1,910 | -1.42% | 12,800 | 113億7672万 | +9.02% | 9.78 | 2.13 |
| 10/02 | 1,988 | 1,988 | 1,935 | 1,938 | -0.13% | 14,200 | 115億4052万 | +11.16% | 9.93 | 2.16 |
| 10/01 | 1,930 | 1,940 | 1,860 | 1,940 | +1.17% | 21,400 | 115億5541万 | +12.07% | 9.94 | 2.16 |
| 09/28 | 1,913 | 1,960 | 1,900 | 1,918 | +0.26% | 24,000 | 114億2139万 | +11.55% | 9.82 | 2.13 |
| 09/27 | 1,985 | 1,985 | 1,863 | 1,913 | -2.42% | 27,200 | 113億9161万 | +12.3% | 9.8 | 2.13 |
| 09/26 | 1,893 | 1,963 | 1,885 | 1,960 | +2.62% | 27,000 | 116億7454万 | +16.25% | 10.04 | 2.18 |
| 09/25 | 1,990 | 1,990 | 1,888 | 1,910 | -0.65% | 37,800 | 113億7672万 | +14.37% | 9.78 | 2.13 |
| 09/21 | 1,913 | 1,925 | 1,865 | 1,923 | +2.4% | 31,200 | 114億5117万 | +16.23% | 9.85 | 2.14 |
| 09/20 | 1,950 | 1,990 | 1,803 | 1,878 | -2.21% | 94,400 | 111億8314万 | +14.83% | 9.62 | 2.09 |
| 09/19 | 1,813 | 2,095 | 1,813 | 1,920 | +9.25% | 136,800 | 114億3628万 | +18.59% | 9.84 | 2.14 |
| 09/18 | 1,658 | 1,770 | 1,658 | 1,758 | +8.32% | 62,000 | 104億6837万 | +9.64% | 9 | 1.96 |
| 09/14 | 1,665 | 1,685 | 1,615 | 1,623 | -0.76% | 28,000 | 96億6425万 | +1.79% | 8.31 | 1.81 |
| 09/13 | 1,593 | 1,635 | 1,578 | 1,635 | +3.65% | 9,600 | 97億3871万 | +2.51% | 8.38 | 1.82 |
| 09/12 | 1,563 | 1,598 | 1,563 | 1,578 | +0.16% | 10,200 | 93億9622万 | -1.16% | 8.08 | 1.76 |
| 09/11 | 1,593 | 1,593 | 1,565 | 1,575 | -1.1% | 8,400 | 93億8133万 | -1.38% | 8.07 | 1.75 |
| 09/10 | 1,575 | 1,605 | 1,575 | 1,593 | -0.16% | 7,200 | 94億8556万 | -0.47% | 8.16 | 1.77 |
| 09/07 | 1,578 | 1,595 | 1,550 | 1,595 | +0.47% | 6,400 | 95億45万 | -0.25% | 8.17 | 1.77 |
| 09/06 | 1,633 | 1,633 | 1,585 | 1,588 | -2.76% | 15,000 | 94億5578万 | -0.72% | 8.13 | 1.77 |
| 09/05 | 1,688 | 1,693 | 1,633 | 1,633 | -2.25% | 11,800 | 97億2382万 | +1.97% | 8.36 | 1.82 |
| 09/04 | 1,628 | 1,678 | 1,628 | 1,670 | +2.14% | 9,000 | 99億4718万 | +4.38% | 8.56 | 1.86 |
| 09/03 | 1,630 | 1,665 | 1,630 | 1,635 | -0.61% | 9,000 | 97億3871万 | +2.25% | 8.38 | 1.82 |
| 08/31 | 1,638 | 1,658 | 1,630 | 1,645 | -1.2% | 9,400 | 97億9827万 | +2.88% | 8.43 | 1.83 |
| 08/30 | 1,703 | 1,703 | 1,663 | 1,665 | -1.62% | 15,600 | 99億1740万 | +4.19% | 8.53 | 1.85 |
| 08/29 | 1,700 | 1,728 | 1,670 | 1,693 | -0.44% | 10,800 | 100億8120万 | +5.98% | 8.67 | 1.88 |
| 08/28 | 1,720 | 1,760 | 1,680 | 1,700 | +0.29% | 60,400 | 101億2588万 | +6.58% | 8.71 | 1.89 |
| 08/27 | 1,653 | 1,695 | 1,650 | 1,695 | +3.35% | 28,600 | 100億9609万 | +6.6% | 8.68 | 1.89 |
| 08/24 | 1,668 | 1,670 | 1,640 | 1,640 | +0.15% | 8,400 | 97億6849万 | +3.47% | 8.4 | 1.82 |
| 08/23 | 1,600 | 1,675 | 1,600 | 1,638 | +8.09% | 70,000 | 97億5360万 | +3.57% | 8.39 | 1.82 |
| 08/22 | 1,520 | 1,520 | 1,508 | 1,515 | +1.37% | 5,400 | 90億2394万 | -3.93% | 7.76 | 1.69 |
| 08/21 | 1,530 | 1,538 | 1,477 | 1,495 | -3.27% | 12,600 | 89億183万 | -5.23% | 7.66 | 1.66 |
| 08/20 | 1,528 | 1,573 | 1,510 | 1,545 | +1.64% | 15,800 | 92億263万 | -2.03% | 7.91 | 1.72 |
| 08/17 | 1,460 | 1,520 | 1,460 | 1,520 | +4.83% | 9,400 | 90億5372万 | -3.37% | 7.79 | 1.69 |
| 08/16 | 1,478 | 1,480 | 1,425 | 1,450 | -1.89% | 17,800 | 86億3678万 | -7.64% | 7.43 | 1.61 |
| 08/15 | 1,525 | 1,528 | 1,475 | 1,478 | -3.08% | 33,400 | 88億355万 | -5.8% | 7.57 | 1.64 |
| 08/14 | 1,533 | 1,568 | 1,505 | 1,525 | -0.33% | 12,000 | 90億8351万 | -2.8% | 7.81 | 1.7 |
| 08/13 | 1,630 | 1,630 | 1,500 | 1,530 | -6.13% | 39,800 | 91億1329万 | -2.3% | 7.84 | 1.7 |
| 08/10 | 1,675 | 1,680 | 1,630 | 1,630 | -2.54% | 19,000 | 97億893万 | +4.35% | 8.35 | 1.81 |
| 08/09 | 1,635 | 1,688 | 1,623 | 1,673 | +3.88% | 42,000 | 99億6207万 | +7.76% | 8.57 | 1.86 |
| 08/08 | 1,668 | 1,715 | 1,555 | 1,610 | -2.42% | 158,600 | 95億8980万 | +4.41% | 8.25 | 1.79 |
| 08/07 | 1,628 | 1,650 | 1,618 | 1,650 | +5.6% | 23,000 | 98億2806万 | +7.49% | 8.45 | 1.84 |
| 08/06 | 1,603 | 1,603 | 1,563 | 1,563 | -2.34% | 10,600 | 93億687万 | +2.32% | 8 | 1.74 |
