株価チャート
2018/05/09～2018/09/28
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 |
|---|
| 2020 | 12/18, 株式分割 1→4 |
| 2018 |
| 09/28 | 1,390 | 1,450 | 1,388 | 1,450 | +5.45% | 50,000 | 70億5048万 | +8.13% | 69.76 | 10.91 |
| 09/27 | 1,375 | 1,400 | 1,358 | 1,375 | -0.36% | 25,600 | 66億8580万 | +2.92% | 66.15 | 10.34 |
| 09/26 | 1,378 | 1,395 | 1,360 | 1,380 | +0.36% | 26,800 | 67億1011万 | +3.45% | 66.39 | 10.38 |
| 09/25 | 1,333 | 1,410 | 1,333 | 1,375 | +4.76% | 38,400 | 66億8580万 | +3.23% | 66.15 | 10.34 |
| 09/21 | 1,283 | 1,328 | 1,283 | 1,313 | +1.35% | 32,400 | 63億8190万 | -1.39% | 63.15 | 9.87 |
| 09/20 | 1,288 | 1,310 | 1,280 | 1,295 | +1.77% | 12,000 | 62億9680万 | -2.85% | 62.3 | 9.74 |
| 09/19 | 1,270 | 1,298 | 1,270 | 1,273 | +0.59% | 16,800 | 61億8740万 | -4.9% | 61.22 | 9.57 |
| 09/18 | 1,270 | 1,280 | 1,253 | 1,265 | 0% | 19,200 | 61億5093万 | -5.95% | 60.86 | 9.51 |
| 09/14 | 1,238 | 1,265 | 1,238 | 1,265 | +2.43% | 13,600 | 61億5093万 | -6.43% | 60.86 | 9.51 |
| 09/13 | 1,258 | 1,258 | 1,234 | 1,235 | -0.9% | 15,200 | 60億506万 | -9.12% | 59.42 | 9.29 |
| 09/12 | 1,275 | 1,275 | 1,233 | 1,246 | -0.3% | 20,800 | 60億5976万 | -8.57% | 59.96 | 9.37 |
| 09/11 | 1,250 | 1,263 | 1,235 | 1,250 | -2.91% | 23,200 | 60億7800万 | -8.63% | 60.14 | 9.4 |
| 09/10 | 1,258 | 1,298 | 1,258 | 1,288 | -0.19% | 6,000 | 62億6034万 | -6.09% | 61.94 | 9.68 |
| 09/07 | 1,295 | 1,300 | 1,283 | 1,290 | -0.77% | 6,800 | 62億7249万 | -5.91% | 62.06 | 9.7 |
| 09/06 | 1,303 | 1,308 | 1,290 | 1,300 | 0% | 9,200 | 63億2112万 | -5.11% | 62.54 | 9.78 |
| 09/05 | 1,363 | 1,363 | 1,300 | 1,300 | -2.62% | 14,400 | 63億2112万 | -4.83% | 62.54 | 9.78 |
| 09/04 | 1,345 | 1,355 | 1,333 | 1,335 | -0.74% | 9,600 | 64億9130万 | -2.05% | 64.23 | 10.04 |
| 09/03 | 1,375 | 1,375 | 1,335 | 1,345 | -3.41% | 15,200 | 65億3992万 | -0.96% | 64.71 | 10.12 |
| 08/31 | 1,380 | 1,408 | 1,380 | 1,393 | -0.54% | 7,600 | 67億7089万 | +2.77% | 66.99 | 10.47 |
| 08/30 | 1,433 | 1,433 | 1,375 | 1,400 | -2.1% | 24,400 | 68億736万 | +3.7% | 67.36 | 10.53 |
| 08/29 | 1,418 | 1,430 | 1,418 | 1,430 | 0% | 2,400 | 69億5323万 | +6.32% | 68.8 | 10.76 |
| 08/28 | 1,460 | 1,463 | 1,425 | 1,430 | -1.89% | 17,600 | 69億5323万 | +6.8% | 68.8 | 10.76 |
| 08/27 | 1,450 | 1,458 | 1,438 | 1,458 | +2.28% | 14,800 | 70億8694万 | +9.34% | 70.12 | 10.96 |
| 08/24 | 1,405 | 1,445 | 1,400 | 1,425 | +1.42% | 9,600 | 69億2892万 | +7.55% | 68.56 | 10.72 |
| 08/23 | 1,338 | 1,405 | 1,338 | 1,405 | +5.05% | 9,200 | 68億3167万 | +6.36% | 67.6 | 10.57 |
| 08/22 | 1,325 | 1,338 | 1,300 | 1,338 | +2.29% | 10,000 | 65億346万 | +1.56% | 64.35 | 10.06 |
| 08/21 | 1,315 | 1,350 | 1,305 | 1,308 | -2.43% | 11,200 | 63億5758万 | -0.72% | 62.91 | 9.83 |
| 08/20 | 1,363 | 1,385 | 1,330 | 1,340 | -1.65% | 14,000 | 65億1561万 | +1.59% | 64.47 | 10.08 |
| 08/17 | 1,323 | 1,393 | 1,323 | 1,363 | +1.11% | 20,800 | 66億2502万 | +3.3% | 65.55 | 10.25 |
| 08/16 | 1,403 | 1,408 | 1,300 | 1,348 | -5.6% | 14,800 | 65億5208万 | +2.24% | 64.83 | 10.13 |
| 08/15 | 1,430 | 1,450 | 1,408 | 1,428 | -1.72% | 14,400 | 69億4107万 | +8.39% | 68.68 | 10.74 |
| 08/14 | 1,453 | 1,455 | 1,385 | 1,453 | +1.04% | 14,800 | 70億6263万 | +10.37% | 69.88 | 10.92 |
| 08/13 | 1,453 | 1,453 | 1,358 | 1,438 | +0.7% | 32,000 | 69億8970万 | +9.57% | 69.16 | 10.81 |
| 08/10 | 1,338 | 1,428 | 1,325 | 1,428 | +6.13% | 50,400 | 69億4107万 | +9.22% | 68.68 | 10.74 |
| 08/09 | 1,370 | 1,383 | 1,343 | 1,345 | -2.18% | 22,000 | 65億3992万 | +3.46% | 64.71 | 10.12 |
| 08/08 | 1,325 | 1,383 | 1,325 | 1,375 | +4.56% | 32,800 | 66億8580万 | +5.85% | 66.15 | 10.34 |
| 08/07 | 1,273 | 1,318 | 1,258 | 1,315 | +1.54% | 18,000 | 63億9405万 | +1.08% | 63.27 | 9.89 |
| 08/06 | 1,295 | 1,300 | 1,268 | 1,295 | +3.6% | 16,400 | 62億9680万 | -0.92% | 62.3 | 9.74 |
| 08/03 | 1,216 | 1,348 | 1,216 | 1,250 | +2.67% | 34,400 | 60億7800万 | -5.09% | 60.14 | 9.4 |
| 08/02 | 1,204 | 1,225 | 1,204 | 1,218 | 0% | 14,000 | 59億1997万 | -8.39% | 58.58 | 9.16 |
| 08/01 | 1,209 | 1,225 | 1,209 | 1,218 | -0.31% | 8,800 | 59億1997万 | -9.34% | 58.58 | 9.16 |
| 07/31 | 1,255 | 1,255 | 1,218 | 1,221 | -2.69% | 26,000 | 59億3820万 | -10% | 58.76 | 9.19 |
| 07/30 | 1,255 | 1,270 | 1,255 | 1,255 | -0.59% | 10,400 | 61億231万 | -8.26% | 60.38 | 9.44 |
| 07/27 | 1,273 | 1,280 | 1,255 | 1,263 | -1.17% | 23,600 | 61億3878万 | -8.65% | 60.74 | 9.5 |
| 07/26 | 1,273 | 1,280 | 1,273 | 1,278 | 0% | 14,400 | 62億1171万 | -8.55% | 61.46 | 9.61 |
| 07/25 | 1,295 | 1,295 | 1,263 | 1,278 | -0.39% | 22,800 | 62億1171万 | -9.4% | 61.46 | 9.61 |
| 07/24 | 1,285 | 1,303 | 1,270 | 1,283 | +0.59% | 22,400 | 62億3602万 | -9.94% | 61.7 | 9.65 |
| 07/23 | 1,288 | 1,290 | 1,275 | 1,275 | -2.49% | 13,600 | 61億9956万 | -11.52% | 61.34 | 9.59 |
| 07/20 | 1,305 | 1,325 | 1,300 | 1,308 | -1.13% | 12,000 | 63億5758万 | -10.26% | 62.91 | 9.83 |
| 07/19 | 1,338 | 1,338 | 1,310 | 1,323 | -1.12% | 12,800 | 64億3052万 | -10.16% | 63.63 | 9.95 |
| 07/18 | 1,325 | 1,355 | 1,325 | 1,338 | -0.93% | 17,200 | 65億346万 | -9.87% | 64.35 | 10.06 |
| 07/17 | 1,363 | 1,363 | 1,315 | 1,350 | +0.93% | 15,600 | 65億6424万 | -9.7% | 64.95 | 10.15 |
| 07/13 | 1,355 | 1,355 | 1,333 | 1,338 | -0.19% | 13,200 | 65億346万 | -11.07% | 64.35 | 10.06 |
| 07/12 | 1,335 | 1,360 | 1,333 | 1,340 | +0.94% | 13,600 | 65億1561万 | -11.49% | 64.47 | 10.08 |
| 07/11 | 1,373 | 1,380 | 1,325 | 1,328 | -5.52% | 17,200 | 64億5483万 | -12.84% | 63.87 | 9.98 |
| 07/10 | 1,350 | 1,433 | 1,350 | 1,405 | +4.46% | 42,800 | 68億3167万 | -8.41% | 67.6 | 10.57 |
| 07/09 | 1,350 | 1,355 | 1,300 | 1,345 | +3.46% | 33,600 | 65億3992万 | -12.89% | 64.71 | 10.12 |
| 07/06 | 1,265 | 1,315 | 1,263 | 1,300 | +3.38% | 23,200 | 63億2112万 | -16.51% | 62.54 | 9.78 |
| 07/05 | 1,283 | 1,318 | 1,258 | 1,258 | -4.73% | 45,200 | 61億1446万 | -19.96% | 60.5 | 9.46 |
| 07/04 | 1,338 | 1,363 | 1,308 | 1,320 | -7.04% | 64,000 | 64億1836万 | -16.82% | 63.51 | 9.93 |
| 07/03 | 1,488 | 1,488 | 1,390 | 1,420 | -3.4% | 44,400 | 69億460万 | -11.25% | 68.32 | 10.68 |
| 07/02 | 1,538 | 1,538 | 1,463 | 1,470 | -4.39% | 50,000 | 71億4772万 | -8.81% | 70.72 | 11.06 |
| 06/29 | 1,535 | 1,545 | 1,525 | 1,538 | -1.44% | 14,400 | 74億7594万 | -4.92% | 73.97 | 11.56 |
| 06/28 | 1,565 | 1,570 | 1,525 | 1,560 | -0.32% | 12,800 | 75億8534万 | -3.7% | 75.05 | 11.73 |
| 06/27 | 1,565 | 1,565 | 1,533 | 1,565 | +0.16% | 12,000 | 76億965万 | -3.57% | 75.29 | 11.77 |
| 06/26 | 1,525 | 1,565 | 1,503 | 1,563 | +3.48% | 21,600 | 75億9750万 | -4.02% | 75.17 | 11.75 |
| 06/25 | 1,643 | 1,643 | 1,510 | 1,510 | -5.92% | 44,800 | 73億4222万 | -7.59% | 72.65 | 11.36 |
| 06/22 | 1,625 | 1,628 | 1,603 | 1,605 | -1.23% | 10,400 | 78億415万 | -2.25% | 77.22 | 12.07 |
| 06/21 | 1,623 | 1,650 | 1,620 | 1,625 | +1.4% | 13,600 | 79億140万 | -1.28% | 78.18 | 12.22 |
| 06/20 | 1,638 | 1,640 | 1,595 | 1,603 | -2.14% | 34,400 | 77億9199万 | -2.23% | 77.1 | 12.05 |
| 06/19 | 1,695 | 1,720 | 1,600 | 1,638 | -3.53% | 45,200 | 79億6218万 | +0.15% | 78.78 | 12.32 |
| 06/18 | 1,678 | 1,698 | 1,650 | 1,698 | +1.04% | 32,000 | 82億5392万 | +4.01% | 81.67 | 12.77 |
| 06/15 | 1,750 | 1,763 | 1,678 | 1,680 | -0.74% | 84,800 | 81億6883万 | +3.26% | 80.83 | 12.64 |
| 06/14 | 1,628 | 1,715 | 1,608 | 1,693 | +5.29% | 74,000 | 82億2961万 | +4.22% | 81.43 | 12.73 |
| 06/13 | 1,613 | 1,630 | 1,588 | 1,608 | -0.31% | 20,000 | 78億1630万 | -0.83% | 77.34 | 12.09 |
| 06/12 | 1,588 | 1,613 | 1,568 | 1,613 | +1.74% | 24,800 | 78億4062万 | -0.52% | 77.58 | 12.13 |
| 06/11 | 1,575 | 1,595 | 1,575 | 1,585 | +0.63% | 12,000 | 77億690万 | -2.22% | 76.26 | 11.92 |
| 06/08 | 1,588 | 1,598 | 1,555 | 1,575 | -0.63% | 19,600 | 76億5828万 | -2.96% | 75.77 | 11.85 |
| 06/07 | 1,588 | 1,595 | 1,575 | 1,585 | -0.31% | 11,200 | 77億690万 | -2.52% | 76.26 | 11.92 |
| 06/06 | 1,640 | 1,650 | 1,575 | 1,590 | -3.93% | 43,600 | 77億3121万 | -2.33% | 76.5 | 11.96 |
| 06/05 | 1,685 | 1,685 | 1,653 | 1,655 | -0.75% | 9,600 | 80億4727万 | +1.47% | 79.62 | 12.45 |
| 06/04 | 1,665 | 1,710 | 1,663 | 1,668 | +0.45% | 32,800 | 81億805万 | +2.18% | 80.22 | 12.54 |
| 06/01 | 1,638 | 1,683 | 1,638 | 1,660 | +0.61% | 20,400 | 80億7158万 | +1.59% | 79.86 | 12.49 |
| 05/31 | 1,688 | 1,688 | 1,635 | 1,650 | +0.61% | 44,800 | 80億2296万 | +0.86% | 79.38 | 12.41 |
| 05/30 | 1,670 | 1,700 | 1,618 | 1,640 | -4.37% | 94,400 | 79億7433万 | +0.12% | 78.9 | 12.33 |
| 05/29 | 1,745 | 1,845 | 1,703 | 1,715 | +7.52% | 474,000 | 83億3901万 | +4.45% | 82.51 | 12.9 |
| 05/28 | 1,588 | 1,608 | 1,525 | 1,595 | -1.09% | 33,600 | 77億5552万 | -2.86% | 76.74 | 12 |
| 05/25 | 1,648 | 1,650 | 1,613 | 1,613 | -2.71% | 14,400 | 78億4062万 | -2.09% | 77.58 | 12.13 |
| 05/24 | 1,685 | 1,690 | 1,658 | 1,658 | -1.63% | 17,200 | 80億5942万 | +0.33% | 79.74 | 12.47 |
| 05/23 | 1,688 | 1,708 | 1,680 | 1,685 | -1.32% | 25,600 | 81億9314万 | +1.94% | 81.07 | 12.67 |
| 05/22 | 1,725 | 1,725 | 1,658 | 1,708 | +0.59% | 45,200 | 83億254万 | +2.99% | 82.15 | 12.84 |
| 05/21 | 1,760 | 1,783 | 1,663 | 1,698 | -0.73% | 178,400 | 82億5392万 | +1.83% | 81.67 | 12.77 |
| 05/18 | 1,485 | 1,710 | 1,478 | 1,710 | +17.12% | 255,600 | 83億1470万 | +2.09% | 82.27 | 12.86 |
| 05/17 | 1,463 | 1,493 | 1,440 | 1,460 | -2.67% | 49,600 | 70億9910万 | -13.04% | 70.24 | 10.98 |
| 05/16 | 1,563 | 1,563 | 1,480 | 1,500 | -4.46% | 42,000 | 72億9360万 | -11.35% | 72.17 | 11.28 |
| 05/15 | 1,565 | 1,575 | 1,553 | 1,570 | +0.32% | 25,200 | 76億3396万 | -7.76% | 75.53 | 11.81 |
| 05/14 | 1,575 | 1,600 | 1,543 | 1,565 | -2.95% | 17,600 | 76億965万 | -8.48% | 75.29 | 11.77 |
| 05/11 | 1,628 | 1,630 | 1,593 | 1,613 | -0.15% | 21,200 | 78億4062万 | -6.03% | 77.58 | 12.13 |
| 05/10 | 1,605 | 1,625 | 1,600 | 1,615 | +1.1% | 16,800 | 78億5277万 | -6.21% | 77.7 | 12.15 |
| 05/09 | 1,613 | 1,623 | 1,583 | 1,598 | -1.69% | 19,600 | 77億6768万 | -7.5% | 76.86 | 12.02 |
