株価チャート
2018/03/30~2018/10/15
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 |
---|
2023 | 10/6, 株式分割 1→3 |
2018 |
10/15 | 887 | 936 | 867 | 913 | +4.7% | 518,100 | 55億2473万 | +0.85% | - | 7.89 |
10/12 | 807 | 877 | 790 | 872 | +9.41% | 423,900 | 52億7654万 | -3.47% | - | 7.53 |
10/11 | 795 | 828 | 752 | 797 | -12.65% | 894,300 | 48億2254万 | -11.78% | - | 6.88 |
10/10 | 934 | 960 | 898 | 912 | -2.63% | 320,100 | 55億2070万 | +1% | - | 7.88 |
10/09 | 922 | 948 | 910 | 937 | -0.21% | 264,300 | 56億7001万 | +4.19% | - | 8.09 |
10/05 | 934 | 963 | 929 | 939 | -1.74% | 264,900 | 56億8212万 | +5% | - | 8.11 |
10/04 | 966 | 978 | 923 | 955 | -0.31% | 651,000 | 57億8301万 | +8.07% | - | 8.26 |
10/03 | 929 | 961 | 910 | 958 | +1.7% | 609,900 | 58億117万 | +9.77% | - | 8.28 |
10/02 | 995 | 995 | 940 | 942 | -4.49% | 765,300 | 57億432万 | +9.32% | - | 8.14 |
10/01 | 947 | 1,007 | 946 | 987 | +5.15% | 735,900 | 59億7268万 | +15.81% | - | 8.53 |
09/28 | 918 | 946 | 894 | 938 | +3.19% | 339,900 | 56億8010万 | +11.71% | - | 8.11 |
09/27 | 924 | 963 | 908 | 909 | -1.12% | 435,300 | 55億455万 | +9.82% | - | 7.86 |
09/26 | 937 | 968 | 908 | 920 | -2.3% | 443,700 | 55億6711万 | +12.43% | - | 7.95 |
09/25 | 984 | 1,003 | 940 | 941 | -6.95% | 696,900 | 56億9826万 | +16.5% | - | 8.13 |
09/21 | 1,000 | 1,073 | 972 | 1,012 | +5.42% | 816,900 | 61億2402万 | +26.78% | - | 8.74 |
09/20 | 989 | 1,127 | 942 | 960 | -0.38% | 1,525,200 | 58億924万 | +22.09% | - | 8.29 |
09/19 | 941 | 978 | 938 | 963 | +1.58% | 175,500 | 58億3144万 | +23.98% | - | 8.32 |
09/18 | 958 | 1,000 | 939 | 948 | -1.01% | 552,300 | 57億4064万 | +23.16% | - | 8.19 |
09/14 | 907 | 983 | 901 | 958 | +8.74% | 843,900 | 57億9915万 | +25.23% | - | 8.28 |
09/13 | 850 | 886 | 802 | 881 | +3.65% | 246,900 | 53億3304万 | +16.53% | - | 7.61 |
09/12 | 800 | 889 | 795 | 850 | +9.63% | 546,600 | 51億4539万 | +13.33% | - | 7.34 |
09/11 | 790 | 798 | 762 | 775 | -1.86% | 77,100 | 46億9340万 | +3.93% | - | 6.7 |
09/10 | 815 | 822 | 777 | 790 | -1% | 106,200 | 47億8218万 | +6.04% | - | 6.83 |
09/07 | 780 | 812 | 755 | 798 | +2.48% | 145,200 | 48億3061万 | +7.4% | - | 6.9 |
09/06 | 835 | 835 | 770 | 779 | -9.49% | 288,000 | 47億1358万 | +5.08% | - | 6.73 |
09/05 | 885 | 890 | 837 | 860 | -0.92% | 265,800 | 52億794万 | +16.26% | - | 7.43 |
09/04 | 805 | 881 | 805 | 868 | +7.87% | 308,100 | 52億5636万 | +17.82% | - | 7.5 |
09/03 | 813 | 817 | 784 | 805 | -0.37% | 205,800 | 48億7298万 | +9.67% | - | 6.96 |
09/01 | 株式分割 1→3 |
08/31 | 790 | 825 | 764 | 808 | +0.17% | 349,500 | 48億9114万 | +10.23% | - | 6.98 |
08/30 | 699 | 821 | 697 | 807 | +18.16% | 697,200 | 48億8307万 | +9.75% | - | 6.97 |
08/29 | 679 | 691 | 669 | 683 | +0.56% | 61,200 | 41億3245万 | -7.37% | - | 5.9 |
08/28 | 692 | 706 | 670 | 679 | -1.45% | 121,500 | 41億958万 | -8.87% | - | 5.87 |
08/27 | 707 | 722 | 686 | 689 | -1.74% | 135,000 | 41億7012万 | -8.39% | - | 5.95 |
08/24 | 672 | 711 | 672 | 701 | +4.47% | 137,700 | 42億4410万 | -7.63% | - | 6.06 |
08/23 | 650 | 676 | 650 | 671 | +2.9% | 115,200 | 40億6250万 | -12.16% | - | 5.8 |
08/22 | 633 | 661 | 628 | 652 | +0.34% | 137,700 | 39億4816万 | -15.41% | - | 5.64 |
08/21 | 659 | 670 | 617 | 650 | -2.5% | 321,300 | 39億3471万 | -16.67% | - | 5.62 |
08/20 | 687 | 691 | 656 | 667 | -5.81% | 144,000 | 40億3560万 | -15.5% | - | 5.76 |
08/17 | 704 | 730 | 703 | 708 | +1.11% | 60,300 | 42億8446万 | -11.42% | - | 6.12 |
08/16 | 738 | 750 | 689 | 700 | -5.12% | 184,500 | 42億3738万 | -13.37% | - | 6.05 |
08/15 | 771 | 771 | 730 | 738 | -5.01% | 108,900 | 44億6606万 | -9.81% | - | 6.38 |
08/14 | 813 | 828 | 757 | 777 | -6.92% | 394,200 | 47億147万 | -6.09% | - | 6.71 |
08/13 | 834 | 834 | 797 | 834 | +15.36% | 341,100 | 50億5122万 | -0.07% | - | 7.21 |
08/10 | 748 | 756 | 711 | 723 | -2.54% | 63,900 | 43億7862万 | -13.89% | - | 6.25 |
08/09 | 739 | 750 | 733 | 742 | -0.3% | 21,600 | 44億9296万 | -12.58% | - | 6.41 |
08/08 | 750 | 766 | 741 | 744 | -0.74% | 47,700 | 45億642万 | -13.13% | - | 6.43 |
08/07 | 726 | 756 | 711 | 750 | +1.96% | 105,300 | 45億4005万 | -13.39% | - | 6.48 |
08/06 | 763 | 763 | 729 | 736 | -2.22% | 68,400 | 44億5261万 | -15.65% | - | 6.36 |
08/03 | 763 | 763 | 744 | 752 | -1.02% | 65,700 | 45億5350万 | -14.81% | - | 6.5 |
08/02 | 773 | 781 | 749 | 760 | -2.84% | 118,800 | 46億58万 | -14.61% | - | 6.57 |
08/01 | 794 | 794 | 777 | 782 | -0.98% | 39,600 | 47億3510万 | -12.41% | - | 6.76 |
07/31 | 779 | 797 | 772 | 790 | -0.56% | 71,100 | 47億8218万 | -11.93% | - | 6.83 |
07/30 | 842 | 842 | 789 | 794 | -5.3% | 172,800 | 48億909万 | -11.73% | - | 6.86 |
07/27 | 866 | 869 | 832 | 839 | -3.08% | 90,000 | 50億7813万 | -7.41% | - | 7.25 |
07/26 | 867 | 877 | 864 | 866 | -0.64% | 46,800 | 52億3955万 | -5.2% | - | 7.48 |
07/25 | 864 | 887 | 858 | 871 | +0.9% | 83,700 | 52億7318万 | -5.42% | - | 7.53 |
07/24 | 861 | 911 | 861 | 863 | +0.91% | 174,600 | 52億2610万 | -6.97% | - | 7.46 |
07/23 | 840 | 856 | 822 | 856 | +1.85% | 48,600 | 51億7902万 | -8.69% | - | 7.39 |
07/20 | 850 | 851 | 810 | 840 | -0.79% | 143,100 | 50億8485万 | -11.39% | - | 7.26 |
07/19 | 890 | 890 | 844 | 847 | -3.79% | 57,600 | 51億2521万 | -11.81% | - | 7.32 |
07/18 | 866 | 886 | 846 | 880 | +0.51% | 96,300 | 53億2699万 | -9.28% | - | 7.6 |
07/17 | 903 | 920 | 863 | 876 | -3.08% | 80,100 | 53億8万 | -10.57% | - | 7.57 |
07/13 | 950 | 956 | 901 | 903 | -3.79% | 63,000 | 54億6823万 | -8.57% | - | 7.81 |
07/12 | 953 | 953 | 912 | 939 | +0.24% | 69,300 | 56億8347万 | -5.54% | - | 8.11 |
07/11 | 973 | 980 | 929 | 937 | -4.2% | 113,400 | 56億7001万 | -6.24% | - | 8.09 |
07/10 | 997 | 1,018 | 970 | 978 | +0.92% | 114,300 | 59億1888万 | -2.61% | - | 8.45 |
07/09 | 964 | 1,000 | 957 | 969 | -0.34% | 130,500 | 58億6507万 | -3.78% | - | 8.37 |
07/06 | 946 | 988 | 922 | 972 | +3.92% | 182,700 | 58億8525万 | -4.03% | - | 8.4 |
07/05 | 947 | 966 | 917 | 936 | -1.75% | 135,900 | 56億6329万 | -8.46% | - | 8.08 |
07/04 | 953 | 974 | 887 | 952 | -0.12% | 281,700 | 57億6418万 | -7.82% | - | 8.23 |
07/03 | 930 | 967 | 902 | 953 | +4.25% | 370,800 | 57億7090万 | -8.51% | - | 8.24 |
07/02 | 987 | 1,028 | 911 | 914 | -8.25% | 286,200 | 55億3549万 | -12.99% | - | 7.9 |
06/29 | 917 | 1,028 | 904 | 997 | +7.68% | 475,200 | 60億3322万 | -6.15% | - | 8.61 |
06/28 | 843 | 926 | 793 | 926 | +10.48% | 618,300 | 56億275万 | -13.01% | - | 8 |
06/27 | 889 | 889 | 829 | 838 | -5.75% | 278,100 | 50億7140万 | -21.48% | - | 7.24 |
06/26 | 860 | 913 | 824 | 889 | +1.39% | 214,200 | 53億8080万 | -17.16% | - | 7.68 |
06/25 | 960 | 960 | 848 | 877 | -7.29% | 232,200 | 53億681万 | -18.75% | - | 7.58 |
06/22 | 972 | 1,000 | 944 | 946 | -5.97% | 238,500 | 57億2382万 | -12.85% | - | 8.17 |
06/21 | 1,056 | 1,057 | 1,001 | 1,006 | -4.84% | 129,600 | 60億8703万 | -7.49% | - | 8.69 |
06/20 | 1,067 | 1,067 | 989 | 1,057 | +0.63% | 147,600 | 63億9642万 | -2.7% | - | 9.13 |
06/19 | 1,101 | 1,133 | 1,050 | 1,050 | -4.64% | 252,000 | 63億5607万 | -3.05% | - | 9.07 |
06/18 | 1,114 | 1,130 | 1,067 | 1,101 | -2.08% | 275,400 | 66億6546万 | +2.43% | - | 9.51 |
06/15 | 1,139 | 1,198 | 1,123 | 1,124 | -1.27% | 364,500 | 68億671万 | +5.68% | - | 9.72 |
06/14 | 1,098 | 1,189 | 1,086 | 1,139 | +5.02% | 506,700 | 68億9415万 | +8.05% | - | 9.84 |
06/13 | 1,129 | 1,136 | 1,082 | 1,084 | -3.17% | 235,800 | 65億6457万 | +3.77% | - | 9.37 |
06/12 | 1,111 | 1,150 | 1,097 | 1,120 | +2.23% | 260,100 | 67億7980万 | +7.8% | - | 9.68 |
06/11 | 1,042 | 1,103 | 1,030 | 1,096 | +3.9% | 186,300 | 66億3183万 | +5.95% | - | 9.47 |
06/08 | 1,040 | 1,073 | 1,022 | 1,054 | +0.32% | 158,400 | 63億8297万 | +2.17% | - | 9.11 |
06/07 | 1,073 | 1,098 | 1,037 | 1,051 | -1.77% | 199,800 | 63億6279万 | +1.95% | - | 9.08 |
06/06 | 1,058 | 1,122 | 1,050 | 1,070 | +1.16% | 352,800 | 64億7713万 | +3.98% | - | 9.25 |
06/05 | 1,107 | 1,123 | 1,029 | 1,058 | -5.37% | 468,000 | 64億315万 | +3.1% | - | 9.14 |
06/04 | 1,167 | 1,178 | 1,116 | 1,118 | -5.81% | 245,700 | 67億6635万 | +9.05% | - | 9.66 |
06/01 | 1,188 | 1,239 | 1,178 | 1,187 | -2.47% | 319,500 | 71億8336万 | +15.77% | - | 10.25 |
05/31 | 1,202 | 1,283 | 1,182 | 1,217 | +4.09% | 828,900 | 73億6497万 | +18.58% | - | 10.51 |
05/30 | 1,117 | 1,193 | 1,114 | 1,169 | -1.22% | 311,400 | 70億7575万 | +14.04% | - | 10.1 |
05/29 | 1,213 | 1,216 | 1,113 | 1,183 | -1.39% | 1,026,000 | 71億6319万 | +15.11% | - | 10.23 |
05/28 | 1,066 | 1,206 | 1,050 | 1,200 | +15.26% | 1,566,000 | 72億6408万 | +16.62% | - | 10.37 |
05/25 | 978 | 1,067 | 976 | 1,041 | +5.16% | 347,400 | 63億226万 | +0.88% | - | 9 |
05/24 | 1,021 | 1,022 | 969 | 990 | -1.98% | 220,500 | 59億9286万 | -4.99% | - | 8.55 |
05/23 | 1,043 | 1,047 | 1,004 | 1,010 | -2.36% | 181,800 | 61億1393万 | -3.53% | - | 8.73 |
05/22 | 1,013 | 1,058 | 994 | 1,034 | +1.97% | 279,000 | 62億6190万 | -2.23% | - | 8.94 |
05/21 | 1,011 | 1,050 | 1,007 | 1,014 | +0.88% | 349,200 | 61億4083万 | -5.72% | - | 8.77 |
05/18 | 997 | 1,049 | 968 | 1,006 | +2.61% | 551,700 | 60億8703万 | -8.34% | - | 8.69 |
05/17 | 964 | 1,012 | 946 | 980 | +1.38% | 722,700 | 59億3233万 | -12.42% | - | 8.47 |
05/16 | 850 | 994 | 834 | 967 | +11.54% | 1,348,200 | 58億5162万 | -15.2% | - | 8.35 |
05/15 | 829 | 892 | 802 | 867 | +5.69% | 662,400 | 52億4628万 | -25.54% | - | 7.49 |
05/14 | 883 | 883 | 813 | 820 | -6.23% | 418,500 | 49億6378万 | -31.78% | - | 7.09 |
05/11 | 887 | 902 | 858 | 874 | -4.49% | 560,700 | 52億9336万 | -29.25% | - | 7.56 |
05/10 | 934 | 937 | 906 | 916 | -2.6% | 259,200 | 55億4222万 | -27.74% | - | 7.91 |
05/09 | 978 | 993 | 918 | 940 | -4.51% | 513,000 | 56億9019万 | -27.53% | - | 8.12 |
05/08 | 1,042 | 1,050 | 980 | 984 | -7.03% | 653,400 | 59億5923万 | -25.65% | - | 8.51 |
05/07 | 1,029 | 1,092 | 1,019 | 1,059 | +4.15% | 786,600 | 64億987万 | - | - | 9.15 |
05/02 | 1,016 | 1,029 | 992 | 1,017 | +0.99% | 192,600 | 61億5429万 | - | - | 8.79 |
05/01 | 981 | 1,028 | 978 | 1,007 | +0.44% | 314,100 | 60億9375万 | - | - | 8.7 |
04/27 | 1,031 | 1,054 | 982 | 1,002 | -1.42% | 521,100 | 60億6685万 | - | - | 8.66 |
04/26 | 1,117 | 1,131 | 962 | 1,017 | -8.77% | 1,298,700 | 59億8410万 | - | - | 8.54 |
04/25 | 1,191 | 1,191 | 1,100 | 1,114 | -7.98% | 1,053,000 | 65億5962万 | - | - | 9.36 |
04/24 | 1,218 | 1,237 | 1,200 | 1,211 | +0.74% | 219,600 | 71億2860万 | - | - | 10.18 |
04/23 | 1,263 | 1,299 | 1,197 | 1,202 | -3.91% | 504,000 | 70億7628万 | - | - | 10.1 |
04/20 | 1,201 | 1,264 | 1,137 | 1,251 | +4.26% | 785,700 | 73億6404万 | - | - | 10.51 |
04/19 | 1,294 | 1,373 | 1,178 | 1,200 | -5.26% | 1,404,900 | 70億6320万 | - | - | 10.08 |
04/18 | 1,293 | 1,331 | 1,243 | 1,267 | -3.14% | 1,049,400 | 74億5560万 | - | - | 10.64 |
04/17 | 1,126 | 1,326 | 1,112 | 1,308 | +17.7% | 3,404,700 | 76億9758万 | - | - | 10.99 |
04/16 | 1,267 | 1,280 | 1,111 | 1,111 | -13.64% | 1,095,300 | 65億4000万 | - | - | 9.34 |
04/13 | 1,478 | 1,511 | 1,278 | 1,287 | -12.74% | 1,320,300 | 75億7332万 | - | - | 10.81 |
04/12 | 1,556 | 1,578 | 1,458 | 1,474 | -5.21% | 520,200 | 86億7858万 | - | - | 12.39 |
04/11 | 1,584 | 1,610 | 1,537 | 1,556 | +0.07% | 817,200 | 91億5600万 | - | - | 13.07 |
04/10 | 1,522 | 1,601 | 1,504 | 1,554 | +4.4% | 1,024,200 | 91億4946万 | - | - | 13.06 |
04/09 | 1,497 | 1,552 | 1,426 | 1,489 | -4.76% | 1,448,100 | 87億6360万 | - | - | 12.51 |
04/06 | 1,792 | 1,833 | 1,560 | 1,563 | -14.21% | 3,383,100 | 92億178万 | - | - | 13.14 |
04/05 | 1,732 | 1,822 | 1,703 | 1,822 | +9.33% | 3,360,600 | 107億2560万 | - | - | 15.31 |
04/04 | 1,732 | 1,847 | 1,648 | 1,667 | +0.74% | 6,462,900 | 98億1000万 | - | - | 14 |
04/03 | 1,692 | 1,759 | 1,633 | 1,654 | -1.46% | 4,050,000 | 97億3806万 | - | - | 13.9 |
04/02 | 1,650 | 1,872 | 1,633 | 1,679 | +3.85% | 6,164,100 | 98億8194万 | - | - | 14.11 |
03/30 | 1,719 | 1,744 | 1,489 | 1,617 | 0% | 2,302,200 | 95億1570万 | - | - | 13.58 |