株価チャート
2018/06/15~2018/11/07
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 | 1/1, 株式分割 1→2 |
2018 |
11/07 | 872 | 886 | 844 | 850 | -0.23% | 793,200 | 682億1760万 | -0.47% | 53.92 | 17.48 |
11/06 | 867 | 883 | 836 | 852 | +0.53% | 859,400 | 683億7811万 | -0.47% | 54.04 | 17.52 |
11/05 | 858 | 876 | 842 | 848 | +1.19% | 538,600 | 680億1696万 | -1.22% | 53.76 | 17.43 |
11/02 | 833 | 843 | 807 | 838 | +3.08% | 496,600 | 672億1440万 | -2.39% | 53.12 | 17.23 |
11/01 | 823 | 835 | 788 | 813 | +1.18% | 554,800 | 652億800万 | -5.3% | 51.54 | 16.71 |
10/31 | 760 | 827 | 760 | 803 | +8.59% | 1,014,600 | 644億4556万 | -6.52% | 50.93 | 16.52 |
10/30 | 711 | 776 | 680 | 740 | +1.93% | 2,476,800 | 593億4931万 | -14.11% | 46.91 | 15.21 |
10/29 | 755 | 790 | 724 | 726 | -4.79% | 449,600 | 582億2572万 | -15.93% | 46.02 | 14.92 |
10/26 | 799 | 833 | 746 | 762 | -2.18% | 694,400 | 611億5507万 | -12.11% | 48.33 | 15.67 |
10/25 | 783 | 809 | 773 | 779 | -4.24% | 615,600 | 625億1942万 | -10.36% | 49.41 | 16.02 |
10/24 | 848 | 856 | 812 | 814 | -3.56% | 477,400 | 652億8825万 | -6.49% | 51.6 | 16.73 |
10/23 | 868 | 868 | 841 | 844 | -2.32% | 380,400 | 676億9593万 | -2.93% | 53.5 | 17.35 |
10/22 | 889 | 892 | 857 | 864 | -3.36% | 488,600 | 693億105万 | -0.4% | 54.77 | 17.76 |
10/19 | 905 | 906 | 877 | 894 | -3.14% | 397,800 | 717億873万 | +3.29% | 56.68 | 18.38 |
10/18 | 925 | 938 | 914 | 923 | +0.99% | 383,600 | 740億3616万 | +7.02% | 58.51 | 18.97 |
10/17 | 890 | 920 | 873 | 914 | +5.06% | 433,600 | 733億1385万 | +6.34% | 57.94 | 18.79 |
10/16 | 890 | 905 | 859 | 870 | -2.08% | 422,200 | 697億8259万 | +1.58% | 55.15 | 17.88 |
10/15 | 905 | 934 | 885 | 888 | -0.39% | 599,400 | 712億6732万 | +3.98% | 56.33 | 18.27 |
10/12 | 862 | 905 | 862 | 892 | +2.06% | 404,800 | 715億4822万 | +4.39% | 56.55 | 18.34 |
10/11 | 841 | 898 | 825 | 874 | -2.35% | 685,800 | 701億361万 | +2.76% | 55.41 | 17.97 |
10/10 | 906 | 917 | 883 | 895 | -1.21% | 929,200 | 717億8899万 | +5.86% | 56.74 | 18.4 |
10/09 | 939 | 948 | 896 | 906 | -4.33% | 712,600 | 726億7180万 | +7.93% | 57.44 | 18.63 |
10/05 | 911 | 983 | 910 | 947 | +2.88% | 1,001,800 | 759億6230万 | +13.9% | 60.04 | 19.47 |
10/04 | 903 | 967 | 885 | 920 | +2.85% | 984,600 | 738億3552万 | +11.79% | 58.36 | 18.92 |
10/03 | 881 | 896 | 854 | 895 | -0.5% | 722,200 | 717億8899万 | +9.75% | 56.74 | 18.4 |
10/02 | 915 | 925 | 881 | 899 | -1.53% | 702,800 | 721億5014万 | +11.26% | 57.02 | 18.49 |
10/01 | 870 | 937 | 864 | 913 | +7.41% | 847,000 | 732億7372万 | +13.98% | 57.91 | 18.78 |
10/01 | 株式分割 1→2 |
09/28 | 852 | 875 | 848 | 850 | +1.07% | 681,400 | 682億1760万 | +7.32% | 53.92 | 17.48 |
09/27 | 847 | 847 | 828 | 841 | +0.72% | 420,000 | 674億9529万 | +7.13% | 53.35 | 17.3 |
09/26 | 838 | 860 | 826 | 835 | -0.3% | 358,800 | 670億1376万 | +7.6% | 52.96 | 17.18 |
09/25 | 821 | 850 | 811 | 838 | +3.24% | 576,800 | 672億1440万 | +9.19% | 53.12 | 17.23 |
09/21 | 821 | 828 | 805 | 811 | +0.78% | 194,800 | 651億768万 | +6.88% | 51.46 | 16.69 |
09/20 | 825 | 825 | 794 | 805 | -1.23% | 213,600 | 646億608万 | +7.05% | 51.06 | 16.56 |
09/19 | 808 | 819 | 805 | 815 | +1.24% | 270,800 | 654億864万 | +9.25% | 51.7 | 16.76 |
09/18 | 783 | 813 | 783 | 805 | +1.9% | 313,600 | 646億608万 | +8.78% | 51.06 | 16.56 |
09/14 | 776 | 803 | 765 | 790 | -0.16% | 388,400 | 634億224万 | +7.34% | 50.11 | 16.25 |
09/13 | 821 | 840 | 781 | 791 | -3.36% | 556,400 | 635億256万 | +8.09% | 50.19 | 16.28 |
09/12 | 823 | 830 | 805 | 819 | +0.46% | 314,000 | 657億960万 | +12.31% | 51.93 | 16.84 |
09/11 | 850 | 855 | 808 | 815 | -3.41% | 666,400 | 654億864万 | +12.26% | 51.7 | 16.76 |
09/10 | 824 | 860 | 813 | 844 | +0.9% | 614,800 | 677億1600万 | +17.02% | 53.52 | 17.36 |
09/07 | 828 | 855 | 821 | 836 | +1.36% | 624,800 | 671億1408万 | +17.12% | 53.04 | 17.2 |
09/06 | 866 | 874 | 808 | 825 | -6.52% | 1,398,000 | 662億1120万 | +16.53% | 52.33 | 16.97 |
09/05 | 798 | 891 | 798 | 883 | +11.01% | 1,700,400 | 708億2592万 | +25.71% | 55.98 | 18.15 |
09/04 | 795 | 845 | 784 | 795 | +5.12% | 1,583,200 | 638億352万 | +14.72% | 50.43 | 16.35 |
09/03 | 735 | 760 | 733 | 756 | +3.28% | 889,600 | 606億9360万 | +9.76% | 47.97 | 15.56 |
08/31 | 720 | 734 | 718 | 732 | +0.69% | 658,800 | 587億6745万 | +6.59% | 46.45 | 15.06 |
08/30 | 722 | 732 | 719 | 727 | +0.34% | 304,000 | 583億6617万 | +6.17% | 46.13 | 14.96 |
08/29 | 725 | 734 | 719 | 725 | -0.45% | 428,400 | 581億6553万 | +5.8% | 45.97 | 14.91 |
08/28 | 725 | 737 | 716 | 728 | +1.57% | 429,600 | 584億2636万 | +6.12% | 46.18 | 14.97 |
08/27 | 725 | 729 | 713 | 717 | -0.17% | 384,000 | 575億2348万 | +4.64% | 45.46 | 14.74 |
08/24 | 700 | 723 | 700 | 718 | +3.12% | 1,156,800 | 576億2380万 | +4.82% | 45.54 | 14.77 |
08/23 | 680 | 710 | 671 | 696 | +2.96% | 826,000 | 558億7824万 | +1.64% | 44.16 | 14.32 |
08/22 | 618 | 678 | 616 | 676 | +9.29% | 1,010,800 | 542億7312万 | -1.13% | 42.89 | 13.91 |
08/21 | 629 | 662 | 614 | 619 | +1.85% | 1,580,000 | 496億5840万 | -9.54% | 39.25 | 12.73 |
08/20 | 628 | 632 | 606 | 608 | -3.57% | 527,600 | 487億5552万 | -11.31% | 38.53 | 12.5 |
08/17 | 646 | 648 | 624 | 630 | -0.55% | 360,800 | 504億7560万 | -8.3% | 39.89 | 12.94 |
08/16 | 650 | 650 | 611 | 634 | -3.47% | 961,600 | 507億5602万 | -7.92% | 40.12 | 13.01 |
08/15 | 675 | 676 | 653 | 656 | -4.16% | 567,200 | 525億7875万 | -4.61% | 41.56 | 13.48 |
08/14 | 680 | 700 | 675 | 685 | -0.33% | 532,000 | 548億6217万 | -0.47% | 43.36 | 14.06 |
08/13 | 701 | 702 | 685 | 687 | -3.34% | 597,600 | 550億4244万 | 0% | 43.5 | 14.11 |
08/10 | 710 | 736 | 691 | 711 | -0.11% | 637,200 | 569億4529万 | +3.76% | 45.01 | 14.59 |
08/09 | 713 | 713 | 678 | 712 | -1.86% | 1,156,800 | 570億538万 | +4.48% | 45.05 | 14.61 |
08/08 | 713 | 753 | 710 | 725 | +3.57% | 2,792,800 | 580億8700万 | +7.09% | 45.91 | 14.89 |
08/07 | 678 | 709 | 675 | 700 | +3.13% | 774,400 | 560億8400万 | +4.01% | 44.33 | 14.37 |
08/06 | 661 | 681 | 645 | 679 | +1.8% | 388,000 | 543億8145万 | +1.31% | 42.98 | 13.94 |
08/03 | 679 | 685 | 661 | 667 | -1.22% | 244,800 | 534億2001万 | -0.19% | 42.22 | 13.69 |
08/02 | 679 | 690 | 674 | 675 | -0.59% | 326,400 | 540億8100万 | +1.2% | 42.74 | 13.86 |
08/01 | 702 | 707 | 678 | 679 | -2.58% | 385,600 | 544億148万 | +2.11% | 43 | 13.94 |
07/31 | 679 | 700 | 673 | 697 | +2.09% | 346,000 | 558億4364万 | +5.29% | 44.14 | 14.31 |
07/30 | 694 | 694 | 670 | 683 | -2.67% | 620,800 | 547億193万 | +3.76% | 43.23 | 14.02 |
07/27 | 722 | 722 | 700 | 702 | -3.44% | 445,200 | 562億418万 | +7.1% | 44.42 | 14.4 |
07/26 | 735 | 745 | 718 | 727 | -1.49% | 443,200 | 582億718万 | +11.77% | 46 | 14.92 |
07/25 | 713 | 742 | 711 | 738 | +2.64% | 658,800 | 590億8850万 | +14.52% | 46.7 | 15.14 |
07/24 | 713 | 722 | 701 | 719 | +0.84% | 408,400 | 575億6622万 | +12.79% | 45.5 | 14.75 |
07/23 | 697 | 713 | 685 | 713 | +1.71% | 666,000 | 570億8550万 | +12.92% | 45.12 | 14.63 |
07/20 | 687 | 702 | 680 | 701 | +1.97% | 781,200 | 561億2406万 | +11.72% | 44.36 | 14.38 |
07/19 | 669 | 690 | 666 | 687 | +3.31% | 893,600 | 550億4244万 | +10.27% | 43.5 | 14.11 |
07/18 | 643 | 673 | 637 | 665 | +3.38% | 709,600 | 532億7980万 | +7.09% | 42.11 | 13.66 |
07/17 | 658 | 665 | 637 | 643 | -2.28% | 498,400 | 515億3719万 | +3.92% | 40.73 | 13.21 |
07/13 | 663 | 673 | 653 | 658 | +0.61% | 431,600 | 527億3899万 | +6.69% | 41.68 | 13.52 |
07/12 | 644 | 659 | 644 | 654 | +1.28% | 300,400 | 524億1851万 | +7.08% | 41.43 | 13.43 |
07/11 | 643 | 652 | 628 | 646 | -0.73% | 270,400 | 517億5752万 | +6.78% | 40.91 | 13.27 |
07/10 | 664 | 671 | 648 | 651 | -1.33% | 520,000 | 521億3809万 | +8.64% | 41.21 | 13.36 |
07/09 | 635 | 660 | 632 | 660 | +3.05% | 733,600 | 528億3914万 | +11.21% | 41.76 | 13.54 |
07/06 | 616 | 645 | 608 | 640 | +4.49% | 461,600 | 512億7680万 | +8.84% | 40.53 | 13.14 |
07/05 | 611 | 620 | 594 | 613 | -0.2% | 344,400 | 490億7350万 | +4.88% | 38.79 | 12.58 |
07/04 | 617 | 622 | 597 | 614 | -1.21% | 423,200 | 491億7365万 | +5.64% | 38.86 | 12.6 |
07/03 | 615 | 648 | 615 | 621 | +1.06% | 482,400 | 497億7455万 | +7.3% | 39.34 | 12.76 |
07/02 | 646 | 666 | 613 | 615 | -5.2% | 1,099,200 | 492億5377万 | +6.54% | 38.93 | 12.62 |
06/29 | 627 | 650 | 625 | 649 | +2.45% | 842,800 | 519億5782万 | +12.78% | 41.06 | 13.32 |
06/28 | 633 | 645 | 626 | 633 | +0.16% | 735,600 | 507億1596万 | +10.66% | 40.08 | 13 |
06/27 | 605 | 642 | 605 | 632 | +5.69% | 1,184,400 | 506億3584万 | +11.07% | 40.02 | 12.98 |
06/26 | 579 | 602 | 577 | 598 | +1.14% | 406,400 | 479億1176万 | +5.65% | 37.87 | 12.28 |
06/25 | 608 | 610 | 584 | 591 | -1.25% | 395,200 | 473億7095万 | +4.65% | 37.44 | 12.14 |
06/22 | 584 | 616 | 579 | 599 | +1.91% | 745,200 | 479億7185万 | +5.97% | 37.91 | 12.29 |
06/21 | 567 | 593 | 559 | 588 | +2.66% | 516,400 | 470億7050万 | +4.35% | 37.2 | 12.06 |
06/20 | 553 | 574 | 517 | 572 | +2.92% | 706,800 | 458億4867万 | +2.19% | 36.24 | 11.75 |
06/19 | 577 | 588 | 554 | 556 | -5.36% | 444,800 | 445億4672万 | -0.18% | 35.21 | 11.42 |
06/18 | 600 | 610 | 578 | 588 | -3.73% | 454,000 | 470億7050万 | +6.05% | 37.2 | 12.06 |
06/15 | 598 | 615 | 592 | 610 | +1.37% | 555,200 | 488億9323万 | +10.55% | 38.64 | 12.53 |