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 |
|---|
| 2021 | 7/1, 株式分割 1→2 |
| 2018 |
| 12/28 | 920 | 928 | 892 | 903 | -1.58% | 27,000 | 121億2057万 | -7.91% | 7.09 | 0.91 |
| 12/27 | 885 | 918 | 868 | 917 | +4.86% | 18,400 | 123億1531万 | -6.52% | 7.2 | 0.92 |
| 12/26 | 861 | 875 | 840 | 875 | +4.92% | 32,000 | 117億4453万 | -10.95% | 6.87 | 0.88 |
| 12/25 | 861 | 865 | 807 | 834 | -8% | 50,600 | 111億9390万 | -15.29% | 6.55 | 0.84 |
| 12/21 | 952 | 952 | 893 | 906 | -6.02% | 45,000 | 121億6758万 | -8.21% | 7.12 | 0.91 |
| 12/20 | 1,010 | 1,011 | 964 | 964 | -4.7% | 24,200 | 129億4652万 | -2.43% | 7.57 | 0.97 |
| 12/19 | 1,011 | 1,017 | 1,010 | 1,012 | -0.59% | 32,400 | 135億8444万 | +2.48% | 7.95 | 1.02 |
| 12/18 | 1,028 | 1,030 | 1,012 | 1,018 | -1.12% | 46,600 | 136億6502万 | +3.4% | 7.99 | 1.02 |
| 12/17 | 1,035 | 1,036 | 1,026 | 1,029 | -2.05% | 11,600 | 138億1947万 | +4.89% | 8.08 | 1.03 |
| 12/14 | 1,054 | 1,057 | 1,035 | 1,051 | -1.08% | 35,400 | 141億821万 | +7.52% | 8.25 | 1.05 |
| 12/13 | 1,024 | 1,064 | 1,022 | 1,062 | +3.96% | 26,400 | 142億6266万 | +9.26% | 8.34 | 1.07 |
| 12/12 | 1,026 | 1,028 | 1,015 | 1,022 | -0.54% | 16,200 | 137億1874万 | +5.64% | 8.02 | 1.03 |
| 12/11 | 1,009 | 1,031 | 992 | 1,027 | +3.84% | 47,400 | 137億9261万 | +6.65% | 8.07 | 1.03 |
| 12/10 | 1,009 | 1,013 | 987 | 989 | -2.47% | 23,600 | 132億8227万 | +3.13% | 7.77 | 0.99 |
| 12/07 | 1,026 | 1,026 | 1,007 | 1,014 | -0.25% | 18,800 | 136億1802万 | +6.07% | 7.97 | 1.02 |
| 12/06 | 1,008 | 1,017 | 990 | 1,017 | +0.64% | 25,000 | 136億5159万 | +6.66% | 7.99 | 1.02 |
| 12/05 | 1,000 | 1,035 | 1,000 | 1,010 | +0.35% | 37,200 | 135億6430万 | +6.32% | 7.93 | 1.01 |
| 12/04 | 1,005 | 1,011 | 1,003 | 1,007 | +0.15% | 36,200 | 135億1729万 | +6.4% | 7.91 | 1.01 |
| 12/03 | 1,003 | 1,019 | 1,001 | 1,005 | +0.25% | 10,600 | 134億9715万 | +6.69% | 7.89 | 1.01 |
| 11/30 | 1,006 | 1,008 | 995 | 1,003 | +0.25% | 29,000 | 134億6357万 | +6.99% | 7.88 | 1.01 |
| 11/29 | 977 | 1,008 | 977 | 1,000 | +3.09% | 52,000 | 134億3000万 | +7.18% | 7.86 | 1 |
| 11/28 | 966 | 974 | 959 | 970 | +0.47% | 19,000 | 130億2710万 | +4.19% | 7.62 | 0.97 |
| 11/27 | 965 | 966 | 955 | 966 | +0.94% | 23,400 | 129億6666万 | +3.82% | 7.58 | 0.97 |
| 11/26 | 953 | 960 | 950 | 957 | +0.9% | 26,000 | 128億4579万 | +2.85% | 7.51 | 0.96 |
| 11/22 | 941 | 948 | 936 | 948 | +1.01% | 13,400 | 127億3164万 | +1.72% | 7.45 | 0.95 |
| 11/21 | 931 | 945 | 931 | 939 | +0.27% | 11,800 | 126億405万 | +0.48% | 7.37 | 0.94 |
| 11/20 | 924 | 949 | 924 | 936 | +1.13% | 35,200 | 125億7048万 | 0% | 7.35 | 0.94 |
| 11/19 | 927 | 927 | 916 | 926 | +1.54% | 8,600 | 124億2946万 | -1.44% | 7.27 | 0.93 |
| 11/16 | 927 | 935 | 909 | 912 | -1.09% | 15,200 | 122億4144万 | -3.13% | 7.16 | 0.92 |
| 11/15 | 934 | 934 | 912 | 922 | -1.18% | 14,000 | 123億7574万 | -2.49% | 7.24 | 0.93 |
| 11/14 | 934 | 945 | 931 | 933 | -1.01% | 8,400 | 125億2347万 | -1.74% | 7.33 | 0.94 |
| 11/13 | 914 | 949 | 914 | 942 | +0.27% | 31,200 | 126億5106万 | -1.26% | 7.4 | 0.95 |
| 11/12 | 940 | 946 | 940 | 940 | -0.05% | 8,800 | 126億1748万 | -2.03% | 7.38 | 0.94 |
| 11/09 | 925 | 947 | 925 | 940 | +1.24% | 15,000 | 126億2420万 | -2.59% | 7.38 | 0.94 |
| 11/08 | 926 | 929 | 920 | 929 | +0.87% | 15,800 | 124億6975万 | -4.38% | 7.29 | 0.93 |
| 11/07 | 927 | 928 | 917 | 921 | -2.13% | 36,600 | 123億6231万 | -5.88% | 7.23 | 0.92 |
| 11/06 | 920 | 954 | 920 | 941 | +2.23% | 26,800 | 126億3091万 | -4.52% | 7.39 | 0.94 |
| 11/05 | 890 | 932 | 886 | 920 | +0.38% | 50,000 | 123億5560万 | -7.26% | 7.23 | 0.92 |
| 11/02 | 991 | 991 | 890 | 917 | -2.34% | 95,400 | 123億859万 | -8.44% | 7.2 | 0.92 |
| 11/01 | 949 | 961 | 930 | 939 | -0.21% | 24,200 | 126億405万 | -7.08% | 7.37 | 0.94 |
| 10/31 | 912 | 945 | 903 | 941 | +3.47% | 18,000 | 126億3091万 | -7.61% | 7.39 | 0.94 |
| 10/30 | 892 | 909 | 887 | 909 | +1.91% | 26,200 | 122億787万 | -11.4% | 7.14 | 0.91 |
| 10/29 | 896 | 918 | 884 | 892 | +0.22% | 11,400 | 119億7956万 | -13.73% | 7.01 | 0.9 |
| 10/26 | 926 | 926 | 885 | 890 | -1.71% | 21,200 | 119億5270万 | -14.59% | 6.99 | 0.89 |
| 10/25 | 916 | 926 | 906 | 906 | -4.93% | 17,600 | 121億6086万 | -13.84% | 7.11 | 0.91 |
| 10/24 | 944 | 963 | 938 | 953 | +1.11% | 22,000 | 127億9207万 | -9.97% | 7.48 | 0.96 |
| 10/23 | 956 | 956 | 930 | 942 | -2.03% | 23,000 | 126億5106万 | -11.38% | 7.4 | 0.95 |
| 10/22 | 981 | 989 | 954 | 962 | -3.56% | 52,800 | 129億1294万 | -10.06% | 7.55 | 0.97 |
| 10/19 | 990 | 998 | 964 | 997 | -0.05% | 24,800 | 133億8971万 | -7.08% | 7.83 | 1 |
| 10/18 | 1,016 | 1,017 | 993 | 998 | -1.24% | 11,400 | 133億9642万 | -7.38% | 7.84 | 1 |
| 10/17 | 1,008 | 1,010 | 996 | 1,010 | +2.12% | 22,800 | 135億6430万 | -6.48% | 7.93 | 1.01 |
| 10/16 | 997 | 1,000 | 986 | 989 | -0.7% | 15,600 | 132億8227万 | -8.6% | 7.77 | 0.99 |
| 10/15 | 1,011 | 1,011 | 996 | 996 | -0.99% | 19,200 | 133億7628万 | -8.29% | 7.82 | 1 |
| 10/12 | 1,015 | 1,017 | 1,000 | 1,006 | -1.13% | 12,800 | 135億1058万 | -7.71% | 7.9 | 1.01 |
| 10/11 | 1,035 | 1,035 | 1,016 | 1,018 | -3.14% | 15,400 | 136億6502万 | -6.99% | 7.99 | 1.02 |
| 10/10 | 1,053 | 1,068 | 1,051 | 1,051 | -1.45% | 7,600 | 141億821万 | -4.33% | 8.25 | 1.05 |
| 10/09 | 1,075 | 1,075 | 1,066 | 1,066 | -2.16% | 10,400 | 143億1638万 | -3.18% | 8.37 | 1.07 |
| 10/05 | 1,095 | 1,135 | 1,084 | 1,090 | -0.91% | 16,400 | 146億3198万 | -1.31% | 8.56 | 1.09 |
| 10/04 | 1,096 | 1,105 | 1,096 | 1,100 | +0.41% | 6,000 | 147億6628万 | -0.68% | 8.64 | 1.1 |
| 10/03 | 1,102 | 1,116 | 1,095 | 1,095 | -0.59% | 9,000 | 147億585万 | -1.26% | 8.6 | 1.1 |
| 10/02 | 1,126 | 1,126 | 1,091 | 1,102 | -2.22% | 18,400 | 147億9314万 | -0.77% | 8.65 | 1.11 |
| 10/01 | 1,144 | 1,144 | 1,120 | 1,127 | -1.49% | 5,800 | 151億2889万 | +1.4% | 8.85 | 1.13 |
| 09/28 | 1,134 | 1,160 | 1,127 | 1,144 | +1.92% | 9,600 | 153億5720万 | +2.93% | 8.98 | 1.15 |
| 09/27 | 1,158 | 1,172 | 1,122 | 1,122 | -2.77% | 10,600 | 150億6846万 | +0.99% | 8.81 | 1.13 |
| 09/26 | 1,143 | 1,155 | 1,128 | 1,154 | +2.26% | 23,800 | 154億9822万 | +3.87% | 9.07 | 1.16 |
| 09/25 | 1,118 | 1,136 | 1,118 | 1,129 | +1.8% | 33,400 | 151億5575万 | +1.67% | 8.86 | 1.13 |
| 09/21 | 1,111 | 1,114 | 1,103 | 1,109 | -0.14% | 16,600 | 148億8715万 | -0.14% | 8.71 | 1.11 |
| 09/20 | 1,095 | 1,111 | 1,094 | 1,110 | +1% | 16,800 | 149億730万 | -0.18% | 8.72 | 1.11 |
| 09/19 | 1,110 | 1,110 | 1,093 | 1,099 | +0.37% | 22,200 | 147億5957万 | -1.52% | 8.63 | 1.1 |
| 09/18 | 1,083 | 1,095 | 1,080 | 1,095 | +1.44% | 15,200 | 147億585万 | -2.23% | 8.6 | 1.1 |
| 09/14 | 1,077 | 1,080 | 1,075 | 1,080 | +0.42% | 20,400 | 144億9768万 | -3.96% | 8.48 | 1.08 |
| 09/13 | 1,073 | 1,080 | 1,071 | 1,075 | -0.05% | 5,600 | 144億3725万 | -4.78% | 8.44 | 1.08 |
| 09/12 | 1,078 | 1,082 | 1,068 | 1,076 | -0.88% | 17,400 | 144億4396万 | -5.16% | 8.45 | 1.08 |
| 09/11 | 1,082 | 1,085 | 1,068 | 1,085 | +1.12% | 11,000 | 145億7155万 | -4.74% | 8.52 | 1.09 |
| 09/10 | 1,070 | 1,079 | 1,068 | 1,073 | +0.37% | 9,400 | 144億1039万 | -6.21% | 8.43 | 1.08 |
| 09/07 | 1,093 | 1,093 | 1,065 | 1,069 | -2.2% | 12,800 | 143億5667万 | -6.88% | 8.4 | 1.07 |
| 09/06 | 1,095 | 1,099 | 1,091 | 1,093 | +0.14% | 8,400 | 146億7899万 | -5.29% | 8.59 | 1.1 |
| 09/05 | 1,107 | 1,107 | 1,092 | 1,092 | -0.95% | 12,800 | 146億5884万 | -5.74% | 8.57 | 1.1 |
| 09/04 | 1,102 | 1,107 | 1,101 | 1,102 | -0.27% | 8,800 | 147億9986万 | -5.33% | 8.66 | 1.11 |
| 09/03 | 1,145 | 1,145 | 1,102 | 1,105 | -3.49% | 17,800 | 148億4015万 | -5.31% | 8.68 | 1.11 |
| 08/31 | 1,150 | 1,150 | 1,138 | 1,145 | 0% | 8,200 | 153億7735万 | -2.05% | 8.99 | 1.15 |
| 08/30 | 1,144 | 1,149 | 1,144 | 1,145 | +0.35% | 6,200 | 153億7735万 | -2.14% | 8.99 | 1.15 |
| 08/29 | 1,153 | 1,153 | 1,139 | 1,141 | -1.04% | 11,200 | 153億2363万 | -2.48% | 8.96 | 1.15 |
| 08/28 | 1,153 | 1,157 | 1,149 | 1,153 | +1.63% | 5,200 | 154億8479万 | -1.37% | 9.06 | 1.16 |
| 08/27 | 1,153 | 1,153 | 1,131 | 1,135 | +0.62% | 11,600 | 152億3633万 | -2.78% | 8.91 | 1.14 |
| 08/24 | 1,131 | 1,132 | 1,127 | 1,128 | +0.04% | 4,400 | 151億4232万 | -3.3% | 8.86 | 1.13 |
| 08/23 | 1,121 | 1,131 | 1,120 | 1,127 | 0% | 5,000 | 151億3561万 | -3.26% | 8.85 | 1.13 |
| 08/22 | 1,122 | 1,130 | 1,119 | 1,127 | +0.45% | 8,400 | 151億3561万 | -3.18% | 8.85 | 1.13 |
| 08/21 | 1,135 | 1,137 | 1,121 | 1,122 | -1.23% | 6,000 | 150億6846万 | -3.61% | 8.81 | 1.13 |
| 08/20 | 1,145 | 1,150 | 1,131 | 1,136 | +0.26% | 6,800 | 152億5648万 | -2.41% | 8.92 | 1.14 |
| 08/17 | 1,160 | 1,168 | 1,130 | 1,133 | -2.29% | 9,200 | 152億1619万 | -2.58% | 8.9 | 1.14 |
| 08/16 | 1,176 | 1,176 | 1,160 | 1,160 | -2.93% | 5,800 | 155億7208万 | -0.22% | 9.11 | 1.16 |
| 08/15 | 1,215 | 1,215 | 1,190 | 1,195 | -1.97% | 6,000 | 160億4213万 | +2.97% | 9.38 | 1.2 |
| 08/14 | 1,177 | 1,219 | 1,177 | 1,219 | +3% | 15,800 | 163億6445万 | +5.32% | 9.57 | 1.22 |
| 08/13 | 1,200 | 1,206 | 1,183 | 1,183 | -2.95% | 9,200 | 158億8769万 | +2.78% | 9.29 | 1.19 |
| 08/10 | 1,198 | 1,220 | 1,196 | 1,219 | +2.52% | 9,800 | 163億7117万 | +6.28% | 9.58 | 1.22 |
| 08/09 | 1,200 | 1,200 | 1,183 | 1,189 | -0.88% | 9,000 | 159億6827万 | +4.12% | 9.34 | 1.19 |
| 08/08 | 1,200 | 1,203 | 1,186 | 1,200 | -0.33% | 18,800 | 161億928万 | +5.4% | 9.42 | 1.2 |
| 08/07 | 1,189 | 1,204 | 1,188 | 1,204 | +1.22% | 11,000 | 161億6300万 | +6.13% | 9.45 | 1.21 |
| 08/06 | 1,201 | 1,215 | 1,186 | 1,189 | -1.04% | 20,600 | 159億6827万 | +5.13% | 9.34 | 1.19 |
