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 |
---|
2023 | 10/6, 株式分割 1→3 |
2018 |
12/28 | 390 | 402 | 368 | 372 | -7.08% | 143,700 | 22億9654万 | -22.25% | - | 3.28 |
12/27 | 379 | 409 | 369 | 400 | +10.4% | 486,600 | 24億7161万 | -17.53% | - | 3.53 |
12/26 | 366 | 379 | 355 | 362 | +4.62% | 225,600 | 22億3887万 | -26.21% | - | 3.2 |
12/25 | 352 | 367 | 341 | 346 | -8.46% | 352,200 | 21億4000万 | -30.59% | - | 3.05 |
12/21 | 385 | 390 | 357 | 378 | -3.24% | 292,800 | 23億3773万 | -25.52% | - | 3.34 |
12/20 | 422 | 422 | 385 | 391 | -6.98% | 201,300 | 24億1600万 | -24.22% | - | 3.45 |
12/19 | 422 | 442 | 408 | 420 | +0.96% | 161,700 | 25億9725万 | -19.78% | - | 3.71 |
12/18 | 416 | 438 | 412 | 416 | -4.58% | 241,800 | 25億7254万 | -21.74% | - | 3.67 |
12/17 | 435 | 449 | 432 | 436 | -1.73% | 95,400 | 26億9612万 | -19.35% | - | 3.85 |
12/14 | 460 | 465 | 439 | 444 | -4.86% | 175,200 | 27億4349万 | -20% | - | 3.92 |
12/13 | 475 | 481 | 461 | 467 | -1.06% | 137,700 | 28億8355万 | -17.98% | - | 4.12 |
12/12 | 453 | 475 | 445 | 472 | +2.91% | 222,900 | 29億1444万 | -18.82% | - | 4.16 |
12/11 | 481 | 482 | 449 | 458 | -3.71% | 306,600 | 28億3206万 | -22.58% | - | 4.04 |
12/10 | 500 | 503 | 468 | 476 | -7.93% | 323,700 | 29億4122万 | -21.32% | - | 4.2 |
12/07 | 527 | 537 | 512 | 517 | -1.96% | 141,600 | 31億9456万 | -16.34% | - | 4.56 |
12/06 | 561 | 561 | 507 | 527 | -4.76% | 275,100 | 32億5841万 | -16.03% | - | 4.65 |
12/05 | 543 | 572 | 543 | 554 | -0.48% | 134,700 | 34億2112万 | -13.22% | - | 4.88 |
12/04 | 591 | 602 | 552 | 556 | -5.81% | 283,500 | 34億3760万 | -14.01% | - | 4.91 |
12/03 | 554 | 593 | 552 | 591 | +8.51% | 312,600 | 36億4975万 | -9.55% | - | 5.21 |
11/30 | 557 | 577 | 541 | 544 | -2.74% | 196,800 | 33億6345万 | -17.4% | - | 4.8 |
11/29 | 593 | 597 | 556 | 560 | -4.82% | 225,300 | 34億5820万 | -16.59% | - | 4.94 |
11/28 | 561 | 597 | 561 | 588 | +4.56% | 226,500 | 36億3327万 | -13.91% | - | 5.19 |
11/27 | 562 | 587 | 558 | 562 | +0.36% | 169,200 | 34億7468万 | -19.09% | - | 4.96 |
11/26 | 556 | 569 | 543 | 560 | +0.12% | 96,600 | 34億6232万 | -21.08% | - | 4.94 |
11/22 | 542 | 573 | 537 | 560 | +2.63% | 131,100 | 34億5820万 | -22.91% | - | 4.94 |
11/21 | 540 | 556 | 522 | 545 | +0.49% | 127,500 | 33億6963万 | -26.5% | - | 4.81 |
11/20 | 572 | 574 | 540 | 543 | -5.07% | 159,900 | 33億5315万 | -28.6% | - | 4.79 |
11/19 | 566 | 587 | 554 | 572 | +2.82% | 173,700 | 35億3235万 | -26.24% | - | 5.04 |
11/16 | 592 | 593 | 550 | 556 | -5.5% | 287,400 | 34億3554万 | -29.53% | - | 4.9 |
11/15 | 582 | 600 | 573 | 588 | +1.15% | 214,200 | 36億3533万 | -26.55% | - | 5.19 |
11/14 | 622 | 633 | 568 | 582 | -6.68% | 549,000 | 35億9414万 | -28.1% | - | 5.13 |
11/13 | 620 | 660 | 618 | 623 | -2.45% | 450,000 | 38億5160万 | -24.26% | - | 5.5 |
11/12 | 703 | 708 | 637 | 639 | -20.46% | 1,263,900 | 39億4840万 | -23.47% | - | 5.64 |
11/09 | 768 | 805 | 760 | 803 | +3.34% | 139,500 | 49億6382万 | -5.16% | - | 7.09 |
11/08 | 794 | 796 | 767 | 777 | +1.48% | 114,600 | 48億317万 | -8.87% | - | 6.86 |
11/07 | 750 | 787 | 750 | 766 | +0.39% | 92,700 | 47億3314万 | -11.03% | - | 6.76 |
11/06 | 768 | 768 | 721 | 763 | +0.35% | 177,900 | 47億1460万 | -12.1% | - | 6.73 |
11/05 | 780 | 807 | 759 | 760 | -6.44% | 198,600 | 46億9813万 | -13.3% | - | 6.71 |
11/02 | 773 | 821 | 773 | 813 | +6.51% | 135,900 | 50億2149万 | -8.07% | - | 7.17 |
11/01 | 782 | 802 | 757 | 763 | -2.68% | 145,200 | 47億1460万 | -14.08% | - | 6.73 |
10/31 | 793 | 810 | 763 | 784 | +1.69% | 159,900 | 48億4436万 | -12.3% | - | 6.92 |
10/30 | 698 | 779 | 698 | 771 | +7.88% | 227,400 | 47億6403万 | -14.33% | - | 6.8 |
10/29 | 759 | 774 | 684 | 715 | -3.68% | 439,800 | 44億1595万 | -21.47% | - | 6.3 |
10/26 | 850 | 880 | 740 | 742 | -11.39% | 483,900 | 45億8484万 | -19.35% | - | 6.54 |
10/25 | 820 | 840 | 784 | 837 | -3.75% | 407,100 | 51億7391万 | -9.77% | - | 7.39 |
10/24 | 889 | 890 | 850 | 870 | 0% | 207,300 | 53億7576万 | -6.75% | - | 7.67 |
10/23 | 934 | 934 | 859 | 870 | -7.28% | 441,000 | 53億7576万 | -7.05% | - | 7.67 |
10/22 | 961 | 967 | 922 | 938 | -2.32% | 317,700 | 56億8010万 | +0.14% | - | 8.11 |
10/19 | 950 | 976 | 917 | 961 | -0.79% | 353,700 | 58億1529万 | +2.97% | - | 8.3 |
10/18 | 993 | 1,045 | 952 | 968 | -3.17% | 923,700 | 58億6170万 | +4.57% | - | 8.37 |
10/17 | 927 | 1,033 | 918 | 1,000 | +9.85% | 1,056,900 | 60億5340万 | +8.81% | - | 8.64 |
10/16 | 957 | 957 | 908 | 910 | -0.26% | 383,700 | 55億1061万 | -0.07% | - | 7.87 |
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 |