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 |
|---|
| 2024 | 7/1, 株式分割 1→5 |
| 2018 |
| 12/28 | 485 | 498 | 484 | 494 | +1.35% | 2,213,500 | 2519億2895万 | -9.32% | 13.53 | 0.88 |
| 12/27 | 485 | 490 | 473 | 488 | +4.14% | 3,859,000 | 2485億6446万 | -11.02% | 13.35 | 0.87 |
| 12/26 | 466 | 474 | 459 | 468 | +1.04% | 2,027,500 | 2386億7490万 | -15.03% | 12.82 | 0.84 |
| 12/25 | 468 | 474 | 462 | 463 | -4.81% | 2,422,000 | 2362億2800万 | -16.65% | 12.69 | 0.83 |
| 12/21 | 489 | 494 | 479 | 487 | -1.7% | 4,582,500 | 2481億5665万 | -13.38% | 13.33 | 0.87 |
| 12/20 | 515 | 519 | 493 | 495 | -5.24% | 3,256,000 | 2524億2882万 | -12.51% | 13.8 | 0.9 |
| 12/19 | 519 | 525 | 506 | 523 | +0.08% | 3,316,500 | 2663億9601万 | -8.32% | 14.56 | 0.95 |
| 12/18 | 525 | 535 | 516 | 522 | -2.83% | 4,503,500 | 2661億9211万 | -9.18% | 14.55 | 0.95 |
| 12/17 | 540 | 550 | 535 | 537 | -2.01% | 3,456,000 | 2739億4032万 | -7.5% | 14.97 | 0.98 |
| 12/14 | 563 | 563 | 543 | 548 | -3.86% | 4,678,000 | 2795億4759万 | -6.58% | 15.28 | 1 |
| 12/13 | 562 | 573 | 559 | 570 | +2.52% | 2,761,500 | 2907億6212万 | -3.65% | 15.89 | 1.04 |
| 12/12 | 551 | 564 | 547 | 556 | +0.87% | 3,876,500 | 2836億2560万 | -6.49% | 15.5 | 1.01 |
| 12/11 | 554 | 556 | 545 | 552 | -1.39% | 2,422,500 | 2811億7879万 | -8.07% | 15.37 | 1 |
| 12/10 | 555 | 562 | 549 | 559 | -1.76% | 2,990,500 | 2851億5485万 | -7.38% | 15.59 | 1.02 |
| 12/07 | 572 | 578 | 564 | 569 | +0.32% | 2,520,000 | 2902億5237万 | -6.35% | 15.86 | 1.04 |
| 12/06 | 581 | 581 | 562 | 568 | -2.87% | 3,444,500 | 2893億3481万 | -7.1% | 15.81 | 1.03 |
| 12/05 | 577 | 586 | 572 | 584 | -1.25% | 2,995,000 | 2978億9863万 | -4.98% | 16.28 | 1.06 |
| 12/04 | 610 | 613 | 589 | 592 | -2.5% | 3,191,500 | 3016億7079万 | -4.08% | 16.49 | 1.08 |
| 12/03 | 602 | 611 | 599 | 607 | +3.09% | 3,634,500 | 3094億1901万 | -1.78% | 16.91 | 1.1 |
| 11/30 | 587 | 591 | 581 | 589 | +1.31% | 3,032,500 | 3001億4154万 | -4.88% | 16.4 | 1.07 |
| 11/29 | 576 | 583 | 576 | 581 | +0.28% | 2,604,000 | 2962億6743万 | -6.26% | 16.19 | 1.06 |
| 11/28 | 566 | 581 | 566 | 580 | +2.4% | 2,298,000 | 2954億5183万 | -6.97% | 16.15 | 1.05 |
| 11/27 | 566 | 568 | 556 | 566 | +1.73% | 3,034,000 | 2885億1921万 | -9.58% | 15.77 | 1.03 |
| 11/26 | 558 | 559 | 547 | 556 | -1.97% | 5,040,000 | 2836億2560万 | -11.68% | 15.5 | 1.01 |
| 11/22 | 565 | 572 | 558 | 568 | +0.89% | 2,842,500 | 2893億3481万 | -10.61% | 15.81 | 1.03 |
| 11/21 | 550 | 563 | 541 | 563 | -1.68% | 6,427,000 | 2867億4105万 | -12.09% | 15.67 | 1.02 |
| 11/20 | 590 | 590 | 571 | 572 | -4.95% | 5,090,000 | 2916億3389万 | -11.56% | 15.94 | 1.04 |
| 11/19 | 596 | 608 | 596 | 602 | +1.04% | 2,294,000 | 3068億2210万 | -7.67% | 16.77 | 1.1 |
| 11/16 | 605 | 614 | 595 | 596 | -1.03% | 3,382,000 | 3036億6213万 | -9.04% | 16.6 | 1.08 |
| 11/15 | 593 | 615 | 592 | 602 | +1.01% | 5,347,000 | 3068億2210万 | -8.79% | 16.77 | 1.1 |
| 11/14 | 609 | 621 | 596 | 596 | -8.45% | 9,747,000 | 3037億6407万 | -10.24% | 16.6 | 1.08 |
| 11/13 | 639 | 652 | 623 | 651 | -2.69% | 2,581,000 | 3317億9599万 | -2.69% | 18.13 | 1.18 |
| 11/12 | 659 | 678 | 658 | 669 | +0.45% | 1,575,500 | 3409億7007万 | -0.59% | 18.64 | 1.22 |
| 11/09 | 679 | 679 | 661 | 666 | -2.06% | 2,253,500 | 3394億4106万 | -1.62% | 18.55 | 1.21 |
| 11/08 | 681 | 688 | 678 | 680 | +2.56% | 2,305,500 | 3465億7646万 | -0.29% | 18.94 | 1.24 |
| 11/07 | 659 | 683 | 654 | 663 | +0.76% | 2,788,500 | 3379億1204万 | -3.35% | 18.47 | 1.21 |
| 11/06 | 658 | 662 | 653 | 658 | +0.15% | 1,317,500 | 3353億6369万 | -4.78% | 18.33 | 1.2 |
| 11/05 | 654 | 665 | 650 | 657 | -1.2% | 2,871,000 | 3348億5402万 | -5.6% | 18.3 | 1.2 |
| 11/02 | 649 | 669 | 647 | 665 | +3.58% | 2,513,500 | 3389億3139万 | -5.14% | 18.52 | 1.21 |
| 11/01 | 658 | 662 | 636 | 642 | -2.73% | 3,479,000 | 3272億3334万 | -8.94% | 17.89 | 1.17 |
| 10/31 | 640 | 661 | 637 | 660 | +3.29% | 2,401,500 | 3364億811万 | -7.17% | 18.39 | 1.2 |
| 10/30 | 621 | 642 | 619 | 639 | +2.57% | 2,143,500 | 3257億422万 | -10.75% | 17.8 | 1.16 |
| 10/29 | 634 | 637 | 622 | 623 | +0.48% | 1,463,000 | 3175億4887万 | -13.71% | 17.36 | 1.13 |
| 10/26 | 634 | 640 | 612 | 620 | -1.74% | 3,287,500 | 3160億1974万 | -14.84% | 17.27 | 1.13 |
| 10/25 | 636 | 645 | 629 | 631 | -2.92% | 2,814,000 | 3216億2654万 | -14.03% | 17.58 | 1.15 |
| 10/24 | 647 | 663 | 638 | 650 | +0.78% | 5,111,000 | 3313億1102万 | -12.16% | 18.11 | 1.18 |
| 10/23 | 664 | 668 | 643 | 645 | -4.73% | 3,710,000 | 3287億6247万 | -13.42% | 17.97 | 1.17 |
| 10/22 | 672 | 681 | 662 | 677 | -1.17% | 2,956,500 | 3450億1698万 | -9.61% | 18.86 | 1.23 |
| 10/19 | 678 | 688 | 671 | 685 | -2.14% | 3,188,500 | 3490億9399万 | -8.79% | 19.08 | 1.25 |
| 10/18 | 713 | 713 | 697 | 700 | -2.23% | 1,508,000 | 3567億3838万 | -7.16% | 19.5 | 1.27 |
| 10/17 | 712 | 721 | 710 | 716 | +1.85% | 1,728,000 | 3648億9240万 | -5.17% | 19.94 | 1.3 |
| 10/16 | 685 | 704 | 685 | 703 | +1.44% | 1,776,500 | 3582億6726万 | -6.89% | 19.58 | 1.28 |
| 10/15 | 695 | 700 | 691 | 693 | -2.12% | 1,914,500 | 3531億7100万 | -8.45% | 19.3 | 1.26 |
| 10/12 | 683 | 709 | 680 | 708 | +2.02% | 2,915,000 | 3608億1539万 | -6.72% | 19.72 | 1.29 |
| 10/11 | 698 | 700 | 682 | 694 | -5.96% | 4,100,000 | 3536億8062万 | -8.68% | 19.33 | 1.26 |
| 10/10 | 745 | 747 | 727 | 738 | +0.27% | 2,005,000 | 3761億418万 | -3.15% | 20.56 | 1.34 |
| 10/09 | 760 | 761 | 735 | 736 | -4.54% | 3,015,000 | 3750億8493万 | -3.54% | 20.5 | 1.34 |
| 10/05 | 776 | 778 | 769 | 771 | -2.28% | 1,785,000 | 3929億2185万 | +0.92% | 21.48 | 1.4 |
| 10/04 | 794 | 800 | 783 | 789 | +1.15% | 1,380,000 | 4020億9512万 | +3.41% | 21.98 | 1.44 |
| 10/03 | 791 | 792 | 779 | 780 | -1.52% | 1,129,000 | 3975億848万 | +2.5% | 21.73 | 1.42 |
| 10/02 | 791 | 808 | 789 | 792 | +0.89% | 2,223,000 | 4036億2400万 | +4.21% | 22.06 | 1.44 |
| 10/01 | 778 | 787 | 771 | 785 | +0.13% | 2,056,500 | 4000億5661万 | +3.56% | 21.87 | 1.43 |
| 09/28 | 776 | 788 | 771 | 784 | +1.55% | 2,472,500 | 3995億4699万 | +3.84% | 21.84 | 1.43 |
| 09/27 | 785 | 791 | 771 | 772 | -2.89% | 1,715,500 | 3934億3147万 | +2.52% | 21.5 | 1.4 |
| 09/26 | 777 | 796 | 774 | 795 | +2.32% | 1,714,500 | 4051億5288万 | +5.86% | 22.14 | 1.45 |
| 09/25 | 784 | 784 | 770 | 777 | -0.38% | 2,033,500 | 3959億7960万 | +3.88% | 21.64 | 1.41 |
| 09/21 | 785 | 785 | 768 | 780 | +0.13% | 2,628,000 | 3975億848万 | +4.56% | 21.73 | 1.42 |
| 09/20 | 793 | 800 | 774 | 779 | -0.13% | 3,853,500 | 3969億9496万 | +4.85% | 21.7 | 1.42 |
| 09/19 | 792 | 795 | 780 | 780 | +1.04% | 1,945,000 | 3975億458万 | +5.12% | 21.73 | 1.42 |
| 09/18 | 770 | 778 | 760 | 772 | +0.26% | 1,643,000 | 3934億2761万 | +4.47% | 21.5 | 1.4 |
| 09/14 | 753 | 772 | 751 | 770 | +3.49% | 3,180,500 | 3924億837万 | +4.48% | 21.45 | 1.4 |
| 09/13 | 741 | 757 | 736 | 744 | +0.68% | 1,620,500 | 3791億5822万 | +1.09% | 20.72 | 1.35 |
| 09/12 | 750 | 754 | 736 | 739 | -0.94% | 2,142,000 | 3766億1011万 | +0.82% | 20.58 | 1.34 |
| 09/11 | 735 | 749 | 730 | 746 | +2.47% | 2,013,000 | 3801億7746万 | +2.33% | 20.78 | 1.36 |
| 09/10 | 720 | 735 | 717 | 728 | +0.28% | 1,906,500 | 3710億428万 | +0.41% | 20.28 | 1.32 |
| 09/07 | 727 | 736 | 721 | 726 | -1.49% | 1,867,000 | 3699億8503万 | +0.55% | 20.22 | 1.32 |
| 09/06 | 736 | 751 | 732 | 737 | -0.67% | 1,974,500 | 3755億9087万 | +2.5% | 20.53 | 1.34 |
| 09/05 | 745 | 748 | 735 | 742 | +0.13% | 1,630,500 | 3781億3897万 | +3.63% | 20.67 | 1.35 |
| 09/04 | 745 | 749 | 738 | 741 | +0.14% | 1,277,000 | 3776億2935万 | +3.93% | 20.64 | 1.35 |
| 09/03 | 761 | 761 | 739 | 740 | -2.63% | 1,342,000 | 3771億1973万 | +4.23% | 20.61 | 1.35 |
| 08/31 | 758 | 768 | 753 | 760 | -0.91% | 2,002,500 | 3873億1216万 | +7.34% | 21.17 | 1.38 |
| 08/30 | 760 | 768 | 760 | 767 | +1.99% | 1,864,500 | 3908億7951万 | +8.79% | 21.36 | 1.4 |
| 08/29 | 749 | 754 | 743 | 752 | +0.94% | 1,288,500 | 3832億3519万 | +7.12% | 20.95 | 1.37 |
| 08/28 | 751 | 758 | 742 | 745 | +0.4% | 1,388,000 | 3796億6784万 | +6.58% | 20.75 | 1.36 |
| 08/27 | 743 | 747 | 734 | 742 | +0.54% | 1,754,000 | 3781億3897万 | +6.46% | 20.67 | 1.35 |
| 08/24 | 739 | 741 | 729 | 738 | +0.96% | 2,274,000 | 3761億49万 | +6.34% | 20.56 | 1.34 |
| 08/23 | 742 | 745 | 728 | 731 | +0.41% | 2,242,500 | 3725億3314万 | +5.64% | 20.36 | 1.33 |
| 08/22 | 707 | 728 | 707 | 728 | +2.25% | 1,812,000 | 3710億428万 | +5.35% | 20.28 | 1.32 |
| 08/21 | 720 | 724 | 709 | 712 | -1.52% | 2,153,000 | 3628億4678万 | +3.34% | 19.83 | 1.3 |
| 08/20 | 734 | 737 | 722 | 723 | -0.69% | 1,525,500 | 3684億5255万 | +5.09% | 20.14 | 1.32 |
| 08/17 | 727 | 732 | 722 | 728 | +1.53% | 1,865,000 | 3710億64万 | +5.97% | 20.28 | 1.32 |
| 08/16 | 717 | 719 | 705 | 717 | -2.05% | 2,472,000 | 3653億9486万 | +4.67% | 19.97 | 1.3 |
| 08/15 | 727 | 737 | 722 | 732 | +0.97% | 2,481,000 | 3730億3910万 | +7.02% | 20.39 | 1.33 |
| 08/14 | 723 | 729 | 703 | 725 | +0.83% | 2,884,000 | 3694億7179万 | +6.15% | 20.19 | 1.32 |
| 08/13 | 731 | 739 | 718 | 719 | -3.36% | 4,385,000 | 3664億1409万 | +5.58% | 20.03 | 1.31 |
| 08/10 | 720 | 756 | 714 | 744 | +12.56% | 11,924,500 | 3791億5450万 | +9.57% | 20.72 | 1.35 |
| 08/09 | 656 | 671 | 653 | 661 | +1.38% | 2,758,000 | 3368億5635万 | -2.22% | 18.41 | 1.2 |
| 08/08 | 642 | 665 | 642 | 652 | +1.72% | 4,143,000 | 3322億6980万 | -3.55% | 18.16 | 1.19 |
| 08/07 | 634 | 648 | 633 | 641 | +0.79% | 2,730,500 | 3266億6402万 | -5.18% | 17.85 | 1.17 |
| 08/06 | 650 | 650 | 635 | 636 | -2.6% | 3,052,000 | 3241億1594万 | -6.19% | 17.71 | 1.16 |
