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 |
|---|
| 2022 | 7/1, 株式分割 1→2 |
| 2018 |
| 12/28 | 3,810 | 3,940 | 3,315 | 3,340 | -12.57% | 3,376,400 | 4837億5391万 | -16.65% | 18.81 | 2.18 |
| 12/27 | 3,610 | 3,835 | 3,610 | 3,820 | +14.54% | 4,199,000 | 5532億7543万 | -5.35% | 21.51 | 2.49 |
| 12/26 | 3,325 | 3,500 | 3,270 | 3,335 | -0.74% | 965,400 | 4830億2972万 | -17.59% | 18.78 | 2.17 |
| 12/25 | 3,395 | 3,405 | 3,245 | 3,360 | -7.95% | 1,335,200 | 4866億5064万 | -17.67% | 18.92 | 2.19 |
| 12/21 | 3,510 | 3,665 | 3,500 | 3,650 | +2.96% | 1,235,800 | 5286億5322万 | -11.3% | 20.56 | 2.38 |
| 12/20 | 3,530 | 3,580 | 3,470 | 3,545 | -1.12% | 1,226,800 | 5134億4539万 | -14.39% | 19.96 | 2.31 |
| 12/19 | 3,400 | 3,620 | 3,330 | 3,585 | +7.01% | 1,962,200 | 5192億3885万 | -14.07% | 20.19 | 2.34 |
| 12/18 | 3,120 | 3,375 | 3,095 | 3,350 | +5.68% | 3,424,200 | 4852億227万 | -20.33% | 18.87 | 2.18 |
| 12/17 | 2,975 | 3,180 | 2,975 | 3,170 | -14.32% | 7,216,400 | 4591億3170万 | -25.46% | 17.85 | 2.07 |
| 12/14 | 4,500 | 4,540 | 3,700 | 3,700 | -16.85% | 1,260,200 | 5358億9505万 | -14.09% | 20.84 | 2.41 |
| 12/13 | 4,550 | 4,585 | 4,440 | 4,450 | -2.09% | 462,800 | 6445億2242万 | +2.53% | 25.06 | 2.9 |
| 12/12 | 4,540 | 4,605 | 4,520 | 4,545 | +1.11% | 838,400 | 6582億8189万 | +4.65% | 25.6 | 2.96 |
| 12/11 | 4,480 | 4,505 | 4,390 | 4,495 | 0% | 931,400 | 6510億4006万 | +3.45% | 25.32 | 2.93 |
| 12/10 | 4,455 | 4,525 | 4,435 | 4,495 | -0.44% | 494,800 | 6510億4006万 | +3.4% | 25.32 | 2.93 |
| 12/07 | 4,570 | 4,575 | 4,435 | 4,515 | +1.69% | 976,600 | 6539億3679万 | +3.75% | 25.43 | 2.94 |
| 12/06 | 4,430 | 4,565 | 4,330 | 4,440 | +3.74% | 2,502,800 | 6430億7406万 | +2.05% | 25.01 | 2.89 |
| 12/05 | 4,245 | 4,305 | 4,220 | 4,280 | -0.7% | 317,200 | 6199億22万 | -1.72% | 24.1 | 2.79 |
| 12/04 | 4,445 | 4,445 | 4,305 | 4,310 | -2.82% | 446,200 | 6242億4531万 | -1.58% | 24.27 | 2.81 |
| 12/03 | 4,460 | 4,495 | 4,420 | 4,435 | +0.68% | 463,600 | 6423億4987万 | +0.52% | 24.98 | 2.89 |
| 11/30 | 4,325 | 4,440 | 4,315 | 4,405 | +1.61% | 775,400 | 6380億478万 | -0.88% | 24.81 | 2.87 |
| 11/29 | 4,290 | 4,375 | 4,290 | 4,335 | +1.64% | 439,800 | 6278億6622万 | -3.22% | 24.41 | 2.83 |
| 11/28 | 4,160 | 4,285 | 4,100 | 4,265 | +1.55% | 576,800 | 6177億2767万 | -5.75% | 24.02 | 2.78 |
| 11/27 | 4,120 | 4,220 | 4,105 | 4,200 | +2.56% | 686,600 | 6083億1330万 | -8.18% | 23.65 | 2.74 |
| 11/26 | 4,075 | 4,095 | 4,040 | 4,095 | +0.86% | 434,600 | 5931億546万 | -11.52% | 23.06 | 2.67 |
| 11/22 | 4,085 | 4,100 | 4,025 | 4,060 | 0% | 401,400 | 5880億3619万 | -13.36% | 22.87 | 2.65 |
| 11/21 | 4,025 | 4,070 | 4,025 | 4,060 | -0.98% | 639,400 | 5880億3619万 | -14.45% | 22.87 | 2.65 |
| 11/20 | 4,115 | 4,135 | 4,075 | 4,100 | -2.15% | 647,000 | 5938億2965万 | -14.73% | 23.09 | 2.67 |
| 11/19 | 4,200 | 4,240 | 4,170 | 4,190 | -0.24% | 430,200 | 6068億6493万 | -13.8% | 23.6 | 2.73 |
| 11/16 | 4,290 | 4,300 | 4,190 | 4,200 | -2.1% | 453,400 | 6083億1330万 | -14.55% | 23.65 | 2.74 |
| 11/15 | 4,345 | 4,365 | 4,260 | 4,290 | -0.92% | 573,200 | 6213億4858万 | -13.72% | 24.16 | 2.8 |
| 11/14 | 4,400 | 4,405 | 4,315 | 4,330 | -1.93% | 611,400 | 6271億4204万 | -13.81% | 24.39 | 2.82 |
| 11/13 | 4,480 | 4,490 | 4,395 | 4,415 | -3.07% | 396,000 | 6394億5314万 | -13.14% | 24.86 | 2.88 |
| 11/12 | 4,520 | 4,570 | 4,510 | 4,555 | +0.89% | 443,600 | 6597億3025万 | -11.35% | 25.65 | 2.97 |
| 11/09 | 4,535 | 4,545 | 4,505 | 4,515 | -0.22% | 347,400 | 6539億3679万 | -12.99% | 25.43 | 2.94 |
| 11/08 | 4,525 | 4,540 | 4,480 | 4,525 | 0% | 453,800 | 6553億8516万 | -13.66% | 25.48 | 2.95 |
| 11/07 | 4,585 | 4,600 | 4,500 | 4,525 | -1.42% | 557,000 | 6553億8516万 | -14.46% | 25.48 | 2.95 |
| 11/06 | 4,545 | 4,605 | 4,525 | 4,590 | +0.99% | 412,000 | 6647億9953万 | -14.01% | 25.85 | 2.99 |
| 11/05 | 4,580 | 4,595 | 4,525 | 4,545 | -1.41% | 532,400 | 6582億8189万 | -15.55% | 25.6 | 2.96 |
| 11/02 | 4,515 | 4,630 | 4,510 | 4,610 | +2.56% | 812,800 | 6676億9626万 | -15.18% | 25.96 | 3 |
| 11/01 | 4,455 | 4,620 | 4,380 | 4,495 | -1.32% | 1,101,000 | 6510億4006万 | -17.99% | 25.32 | 2.93 |
| 10/31 | 4,750 | 4,750 | 4,525 | 4,555 | -6.56% | 1,856,400 | 6597億3025万 | -17.69% | 25.65 | 2.97 |
| 10/30 | 5,095 | 5,175 | 4,710 | 4,875 | -5.16% | 1,584,800 | 7060億7793万 | -12.63% | 27.46 | 3.18 |
| 10/29 | 5,180 | 5,235 | 5,135 | 5,140 | -1.53% | 189,600 | 7444億5961万 | -8.39% | 28.95 | 3.35 |
| 10/26 | 5,330 | 5,340 | 5,165 | 5,220 | -1.32% | 304,400 | 7560億4653万 | -7.22% | 29.4 | 3.4 |
| 10/25 | 5,330 | 5,365 | 5,275 | 5,290 | -3.47% | 225,600 | 7661億8508万 | -6.14% | 29.79 | 3.45 |
| 10/24 | 5,475 | 5,500 | 5,420 | 5,480 | 0% | 198,200 | 7937億402万 | -2.97% | 30.86 | 3.57 |
| 10/23 | 5,570 | 5,575 | 5,470 | 5,480 | -1.62% | 292,200 | 7937億402万 | -2.94% | 30.86 | 3.57 |
| 10/22 | 5,505 | 5,595 | 5,470 | 5,570 | +0.45% | 178,800 | 8067億3930万 | -1.26% | 31.37 | 3.63 |
| 10/19 | 5,560 | 5,565 | 5,500 | 5,545 | -0.09% | 158,400 | 8031億1839万 | -1.51% | 31.23 | 3.61 |
| 10/18 | 5,555 | 5,575 | 5,515 | 5,550 | -1.16% | 236,600 | 8038億4257万 | -1.26% | 31.26 | 3.62 |
| 10/17 | 5,510 | 5,615 | 5,500 | 5,615 | +3.41% | 205,600 | 8132億5694万 | +0.12% | 31.62 | 3.66 |
| 10/16 | 5,500 | 5,500 | 5,380 | 5,430 | -1.99% | 364,200 | 7864億6219万 | -2.88% | 30.58 | 3.54 |
| 10/15 | 5,550 | 5,605 | 5,530 | 5,540 | -1.51% | 298,400 | 8023億9421万 | -0.75% | 31.2 | 3.61 |
| 10/12 | 5,565 | 5,685 | 5,560 | 5,625 | +0.63% | 393,200 | 8147億531万 | +0.95% | 31.68 | 3.67 |
| 10/11 | 5,635 | 5,650 | 5,550 | 5,590 | -3.37% | 318,000 | 8096億3603万 | +0.59% | 31.48 | 3.64 |
| 10/10 | 5,810 | 5,825 | 5,685 | 5,785 | -0.17% | 291,800 | 8378億7915万 | +4.37% | 32.58 | 3.77 |
| 10/09 | 5,825 | 5,915 | 5,780 | 5,795 | -0.6% | 577,400 | 8393億2751万 | +4.94% | 32.64 | 3.78 |
| 10/05 | 5,770 | 5,845 | 5,755 | 5,830 | +0.26% | 353,400 | 8443億9679万 | +6.02% | 32.83 | 3.8 |
| 10/04 | 5,840 | 5,865 | 5,800 | 5,815 | +1.13% | 435,400 | 8422億2424万 | +6.27% | 32.75 | 3.79 |
| 10/03 | 5,770 | 5,815 | 5,745 | 5,750 | +0.44% | 324,000 | 8328億987万 | +5.6% | 32.38 | 3.75 |
| 10/02 | 5,780 | 5,805 | 5,700 | 5,725 | +0.62% | 279,800 | 8291億8896万 | +5.59% | 32.24 | 3.73 |
| 10/01 | 5,850 | 5,915 | 5,670 | 5,690 | -3.23% | 379,400 | 8241億1968万 | +5.43% | 32.05 | 3.71 |
| 09/28 | 5,800 | 5,895 | 5,775 | 5,880 | +2.35% | 371,400 | 8516億3862万 | +9.48% | 33.12 | 3.83 |
| 09/27 | 5,830 | 5,880 | 5,745 | 5,745 | -1.46% | 320,600 | 8320億8569万 | +7.64% | 32.36 | 3.74 |
| 09/26 | 5,730 | 5,875 | 5,720 | 5,830 | +2.1% | 555,800 | 8443億9679万 | +9.81% | 32.83 | 3.8 |
| 09/25 | 5,650 | 5,775 | 5,635 | 5,710 | +1.24% | 621,600 | 8270億1641万 | +8.25% | 32.16 | 3.72 |
| 09/21 | 5,555 | 5,645 | 5,535 | 5,640 | +2.08% | 602,000 | 8168億7786万 | +7.45% | 31.76 | 3.68 |
| 09/20 | 5,500 | 5,550 | 5,485 | 5,525 | +1.19% | 596,200 | 8002億2166万 | +5.72% | 31.12 | 3.6 |
| 09/19 | 5,655 | 5,665 | 5,420 | 5,460 | -2.5% | 1,074,000 | 7908億729万 | +4.82% | 30.75 | 3.56 |
| 09/18 | 5,445 | 5,635 | 5,425 | 5,600 | +3.23% | 504,000 | 8110億8440万 | +7.78% | 31.54 | 3.65 |
| 09/14 | 5,425 | 5,460 | 5,385 | 5,425 | +1.12% | 510,000 | 7857億3801万 | +4.83% | 30.55 | 3.54 |
| 09/13 | 5,315 | 5,400 | 5,295 | 5,365 | +1.32% | 263,200 | 7770億4782万 | +3.87% | 30.21 | 3.5 |
| 09/12 | 5,310 | 5,330 | 5,275 | 5,295 | -0.28% | 360,800 | 7669億926万 | +2.62% | 29.82 | 3.45 |
| 09/11 | 5,185 | 5,320 | 5,180 | 5,310 | +1.53% | 373,600 | 7690億8181万 | +2.87% | 29.91 | 3.46 |
| 09/10 | 5,220 | 5,265 | 5,215 | 5,230 | +1.06% | 237,400 | 7574億9489万 | +1.3% | 29.45 | 3.41 |
| 09/07 | 5,215 | 5,220 | 5,150 | 5,175 | -0.86% | 216,800 | 7495億2888万 | -0.02% | 29.14 | 3.37 |
| 09/06 | 5,270 | 5,270 | 5,200 | 5,220 | -1.32% | 210,800 | 7560億4653万 | +0.5% | 29.4 | 3.4 |
| 09/05 | 5,245 | 5,320 | 5,240 | 5,290 | +0.95% | 337,600 | 7661億8508万 | +1.52% | 29.79 | 3.45 |
| 09/04 | 5,260 | 5,275 | 5,210 | 5,240 | -0.1% | 192,600 | 7589億4326万 | +0.29% | 29.51 | 3.41 |
| 09/03 | 5,280 | 5,280 | 5,225 | 5,245 | -0.47% | 260,800 | 7596億6744万 | +0.08% | 29.54 | 3.42 |
| 08/31 | 5,245 | 5,290 | 5,200 | 5,270 | +1.15% | 476,600 | 7632億8835万 | +0.21% | 29.68 | 3.43 |
| 08/30 | 5,225 | 5,265 | 5,185 | 5,210 | +1.26% | 408,200 | 7545億9816万 | -1.25% | 29.34 | 3.4 |
| 08/29 | 5,160 | 5,185 | 5,135 | 5,145 | -0.29% | 294,000 | 7451億8379万 | -2.8% | 28.98 | 3.35 |
| 08/28 | 5,200 | 5,235 | 5,145 | 5,160 | 0% | 252,200 | 7473億5634万 | -2.81% | 29.06 | 3.36 |
| 08/27 | 5,115 | 5,165 | 5,105 | 5,160 | +1.28% | 215,600 | 7473億5634万 | -3.17% | 29.06 | 3.36 |
| 08/24 | 5,095 | 5,105 | 5,035 | 5,095 | +0.79% | 193,200 | 7379億4196万 | -4.7% | 28.69 | 3.32 |
| 08/23 | 5,025 | 5,065 | 5,010 | 5,055 | +0.8% | 245,200 | 7321億4850万 | -5.81% | 28.47 | 3.29 |
| 08/22 | 5,050 | 5,065 | 5,000 | 5,015 | -0.89% | 213,000 | 7263億5504万 | -6.89% | 28.24 | 3.27 |
| 08/21 | 5,015 | 5,065 | 4,990 | 5,060 | +1.5% | 337,200 | 7328億7269万 | -6.49% | 28.5 | 3.3 |
| 08/20 | 4,970 | 4,985 | 4,935 | 4,985 | -1.19% | 214,600 | 7220億995万 | -8.28% | 28.07 | 3.25 |
| 08/17 | 5,095 | 5,100 | 4,985 | 5,045 | -0.3% | 275,000 | 7307億14万 | -7.52% | 28.41 | 3.29 |
| 08/16 | 5,050 | 5,080 | 5,000 | 5,060 | -1.08% | 263,200 | 7328億7269万 | -7.48% | 28.5 | 3.3 |
| 08/15 | 5,130 | 5,135 | 5,065 | 5,115 | -0.49% | 263,600 | 7408億3869万 | -6.66% | 28.81 | 3.33 |
| 08/14 | 5,085 | 5,145 | 5,075 | 5,140 | +1.48% | 293,800 | 7444億5961万 | -6.41% | 28.95 | 3.35 |
| 08/13 | 5,135 | 5,135 | 5,045 | 5,065 | -2.22% | 346,200 | 7335億9687万 | -7.99% | 28.53 | 3.3 |
| 08/10 | 5,210 | 5,235 | 5,165 | 5,180 | -1.24% | 291,800 | 7502億5307万 | -6.14% | 29.17 | 3.38 |
| 08/09 | 5,320 | 5,395 | 5,235 | 5,245 | -1.87% | 338,400 | 7596億6744万 | -5.19% | 29.54 | 3.42 |
| 08/08 | 5,495 | 5,495 | 5,340 | 5,345 | +0.19% | 691,800 | 7741億5109万 | -3.55% | 30.1 | 3.48 |
| 08/07 | 5,510 | 5,565 | 5,265 | 5,335 | -3.7% | 808,200 | 7727億272万 | -3.75% | 30.05 | 3.48 |
| 08/06 | 5,605 | 5,615 | 5,535 | 5,540 | -1.42% | 177,000 | 8023億9421万 | -0.11% | 31.2 | 3.61 |
