株価チャート
2018/04/27~2018/12/07
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 |
---|
2019 | 3/1, 株式分割 1→3 |
2018 |
12/07 | 633 | 646 | 627 | 639 | +1.05% | 21,900 | 45億2405万 | -8.37% | 21.68 | 3.22 |
12/06 | 650 | 650 | 625 | 632 | -2.57% | 29,100 | 44億7683万 | -9.84% | 21.45 | 3.18 |
12/05 | 646 | 661 | 634 | 649 | -2.94% | 18,300 | 45億9489万 | -8.25% | 22.02 | 3.27 |
12/04 | 706 | 706 | 660 | 668 | -4.75% | 35,700 | 47億3420万 | -5.87% | 22.69 | 3.36 |
12/03 | 697 | 707 | 663 | 702 | +2.73% | 58,500 | 49億7032万 | -1.73% | 23.82 | 3.53 |
11/30 | 654 | 686 | 651 | 683 | +4.81% | 59,400 | 48億3809万 | -5.27% | 23.18 | 3.44 |
11/29 | 661 | 676 | 647 | 652 | -0.46% | 74,400 | 46億1614万 | -10.85% | 22.12 | 3.28 |
11/28 | 627 | 655 | 620 | 655 | +4.36% | 91,800 | 46億3739万 | -12.13% | 22.22 | 3.3 |
11/27 | 637 | 637 | 625 | 627 | -1.52% | 32,400 | 44億4377万 | -17.46% | 21.29 | 3.16 |
11/26 | 650 | 650 | 628 | 637 | -2% | 20,700 | 45億1225万 | -18.02% | 21.62 | 3.21 |
11/22 | 650 | 651 | 623 | 650 | +0.52% | 32,100 | 46億434万 | -18.14% | 22.06 | 3.27 |
11/21 | 663 | 663 | 584 | 647 | -6.05% | 154,800 | 45億8072万 | -20.26% | 21.95 | 3.26 |
11/20 | 694 | 703 | 677 | 688 | -1.85% | 56,100 | 48億7587万 | -16.87% | 23.37 | 3.47 |
11/19 | 694 | 719 | 694 | 701 | -0.38% | 57,900 | 49億6796万 | -16.61% | 23.81 | 3.53 |
11/16 | 740 | 743 | 704 | 704 | -5.5% | 58,500 | 49億8685万 | -17.37% | 23.9 | 3.54 |
11/15 | 729 | 746 | 726 | 745 | +1.73% | 19,200 | 52億7728万 | -13.67% | 25.29 | 3.75 |
11/14 | 747 | 747 | 727 | 732 | -2.7% | 35,100 | 51億8755万 | -15.92% | 24.86 | 3.69 |
11/13 | 733 | 755 | 733 | 753 | +0.36% | 38,700 | 53億3158万 | -14.66% | 25.55 | 3.79 |
11/12 | 759 | 767 | 744 | 750 | -1.14% | 40,800 | 53億1270万 | -15.73% | 25.46 | 3.78 |
11/09 | 765 | 782 | 755 | 759 | +0.49% | 94,200 | 53億7409万 | -15.61% | 25.75 | 3.82 |
11/08 | 748 | 767 | 748 | 755 | +2.03% | 78,600 | 53億4811万 | -16.76% | 25.63 | 3.8 |
11/07 | 739 | 749 | 730 | 740 | +0.36% | 40,200 | 52億4186万 | -19.21% | 25.12 | 3.73 |
11/06 | 760 | 761 | 729 | 737 | -1.56% | 48,600 | 52億2297万 | -20.12% | 25.03 | 3.71 |
11/05 | 751 | 759 | 741 | 749 | -1.58% | 47,700 | 53億561万 | -19.72% | 25.42 | 3.77 |
11/02 | 754 | 765 | 752 | 761 | +1.02% | 41,700 | 53億9061万 | -18.96% | 25.83 | 3.83 |
11/01 | 768 | 778 | 752 | 753 | -1.7% | 76,500 | 53億3631万 | -20.37% | 25.57 | 3.79 |
10/31 | 750 | 767 | 730 | 766 | +3.47% | 235,800 | 54億2839万 | -19.67% | 26.01 | 3.86 |
10/30 | 732 | 744 | 688 | 741 | -3.85% | 344,400 | 52億4658万 | -22.85% | 25.14 | 3.73 |
10/29 | 858 | 878 | 767 | 770 | -11.89% | 150,000 | 54億5673万 | -20.17% | 26.15 | 3.88 |
10/26 | 973 | 973 | 867 | 874 | -4.65% | 53,700 | 61億9342万 | -9.49% | 29.68 | 4.4 |
10/25 | 966 | 977 | 908 | 917 | -9.21% | 76,500 | 64億9566万 | -4.78% | 31.13 | 4.62 |
10/24 | 1,055 | 1,058 | 1,007 | 1,010 | -3.04% | 21,000 | 71億5443万 | +5.32% | 34.28 | 5.08 |
10/23 | 1,030 | 1,050 | 1,007 | 1,042 | -0.64% | 24,300 | 73億7875万 | +9.53% | 35.36 | 5.24 |
10/22 | 1,073 | 1,075 | 1,025 | 1,048 | -1.56% | 21,900 | 74億2597万 | +11.29% | 35.59 | 5.28 |
10/19 | 1,055 | 1,065 | 1,037 | 1,065 | -1.24% | 30,300 | 75億4403万 | +14.27% | 36.15 | 5.36 |
10/18 | 1,077 | 1,100 | 1,057 | 1,078 | +0.94% | 30,900 | 76億3848万 | +16.83% | 36.6 | 5.43 |
10/17 | 1,028 | 1,073 | 1,023 | 1,068 | +5.08% | 49,800 | 75億6764万 | +17.01% | 36.26 | 5.38 |
10/16 | 960 | 1,030 | 939 | 1,017 | +6.01% | 56,400 | 72億166万 | +12.59% | 34.51 | 5.12 |
10/15 | 966 | 982 | 905 | 959 | -2.38% | 90,000 | 67億9317万 | +7.03% | 32.55 | 4.83 |
10/12 | 936 | 985 | 936 | 982 | +3.44% | 27,600 | 69億5845万 | +10.25% | 33.35 | 4.95 |
10/11 | 934 | 983 | 933 | 950 | -4.33% | 43,800 | 67億2705万 | +7.19% | 32.24 | 4.78 |
10/10 | 942 | 1,000 | 942 | 993 | +3.58% | 47,700 | 70億3165万 | +12.42% | 33.7 | 5 |
10/09 | 966 | 966 | 920 | 958 | -1.47% | 35,400 | 67億8845万 | +9.27% | 32.53 | 4.82 |
10/05 | 987 | 987 | 961 | 973 | +0.24% | 41,100 | 68億8998万 | +11.8% | 33.02 | 4.9 |
10/04 | 981 | 1,010 | 954 | 970 | -0.03% | 74,100 | 68億7345万 | +12.57% | 32.94 | 4.89 |
10/03 | 948 | 976 | 942 | 971 | +3.96% | 27,000 | 68億7581万 | +13.66% | 32.95 | 4.89 |
10/02 | 960 | 966 | 927 | 934 | -3.28% | 37,500 | 66億1372万 | +10.62% | 31.69 | 4.7 |
10/01 | 926 | 967 | 910 | 965 | +6.04% | 67,200 | 68億3803万 | +15.47% | 32.77 | 4.86 |
09/28 | 943 | 962 | 905 | 910 | -3.12% | 58,800 | 64億4843万 | +9.94% | 30.9 | 4.58 |
09/27 | 935 | 946 | 901 | 940 | -0.14% | 84,300 | 66億5622万 | +14.31% | 31.9 | 4.73 |
09/26 | 933 | 960 | 920 | 941 | +2.73% | 132,300 | 66億6566万 | +15.18% | 31.94 | 4.74 |
09/25 | 867 | 930 | 840 | 916 | +6.31% | 192,000 | 64億8857万 | +12.95% | 31.09 | 4.61 |
09/21 | 813 | 862 | 813 | 862 | +6.2% | 108,900 | 61億370万 | +6.77% | 29.25 | 4.34 |
09/20 | 816 | 816 | 800 | 811 | +1.29% | 54,900 | 57億4716万 | +1.04% | 27.54 | 4.08 |
09/19 | 802 | 818 | 796 | 801 | -0.7% | 33,300 | 56億7396万 | 0% | 27.19 | 4.03 |
09/18 | 810 | 822 | 806 | 807 | -0.41% | 28,500 | 57億1410万 | +0.83% | 27.38 | 4.06 |
09/14 | 820 | 826 | 803 | 810 | -0.69% | 65,400 | 57億3771万 | +1.5% | 27.5 | 4.08 |
09/13 | 817 | 817 | 806 | 816 | +0.08% | 26,400 | 57億7785万 | +2.47% | 27.69 | 4.11 |
09/12 | 830 | 830 | 800 | 815 | -1.33% | 25,800 | 57億7313万 | +2.77% | 27.67 | 4.1 |
09/11 | 840 | 840 | 809 | 826 | +0.12% | 20,400 | 58億5105万 | +4.42% | 28.04 | 4.16 |
09/10 | 820 | 825 | 815 | 825 | -0.04% | 6,300 | 58億4397万 | +4.7% | 28 | 4.15 |
09/07 | 813 | 825 | 810 | 825 | -0.56% | 8,700 | 58億4633万 | +5% | 28.02 | 4.16 |
09/06 | 847 | 850 | 788 | 830 | -2.01% | 49,200 | 58億7938万 | +6% | 28.17 | 4.18 |
09/05 | 861 | 863 | 847 | 847 | -1.7% | 23,400 | 59億9980万 | +8.45% | 28.75 | 4.26 |
09/04 | 834 | 862 | 796 | 862 | +0.39% | 54,000 | 61億370万 | +10.9% | 29.25 | 4.34 |
09/03 | 865 | 866 | 842 | 858 | +1.14% | 55,500 | 60億8009万 | +10.9% | 29.14 | 4.32 |
08/31 | 798 | 850 | 785 | 849 | +6.3% | 80,100 | 60億1161万 | +10.07% | 28.81 | 4.27 |
08/30 | 769 | 798 | 745 | 798 | +4.63% | 45,900 | 56億5507万 | +3.95% | 27.1 | 4.02 |
08/29 | 753 | 767 | 741 | 763 | -0.26% | 29,100 | 54億478万 | -0.52% | 25.9 | 3.84 |
08/28 | 737 | 768 | 736 | 765 | +4.13% | 47,400 | 54億1895万 | -0.39% | 25.97 | 3.85 |
08/27 | 731 | 737 | 730 | 735 | +0.41% | 38,700 | 52億408万 | -4.46% | 24.94 | 3.7 |
08/24 | 733 | 741 | 729 | 732 | -3.18% | 156,900 | 51億8283万 | -5.1% | 24.84 | 3.68 |
08/23 | 768 | 774 | 750 | 756 | -2.16% | 28,500 | 53億5284万 | -2.37% | 25.65 | 3.8 |
08/22 | 797 | 797 | 742 | 772 | -3.62% | 32,700 | 54億7090万 | -0.47% | 26.22 | 3.89 |
08/21 | 803 | 809 | 798 | 801 | -0.54% | 6,600 | 56億7632万 | +3% | 27.2 | 4.03 |
08/20 | 794 | 813 | 794 | 806 | +1% | 18,900 | 57億702万 | +3.42% | 27.35 | 4.06 |
08/17 | 783 | 809 | 780 | 798 | +2.66% | 25,800 | 56億5035万 | +2.26% | 27.08 | 4.02 |
08/16 | 776 | 796 | 770 | 777 | +1.79% | 33,300 | 55億395万 | -0.13% | 26.38 | 3.91 |
08/15 | 773 | 782 | 755 | 763 | 0% | 19,800 | 54億714万 | -1.63% | 25.91 | 3.84 |
08/14 | 743 | 771 | 742 | 763 | +1.73% | 13,500 | 54億714万 | -1.51% | 25.91 | 3.84 |
08/13 | 746 | 781 | 742 | 750 | -1.62% | 30,900 | 53億1506万 | -2.81% | 25.47 | 3.78 |
08/10 | 782 | 783 | 744 | 763 | +3.16% | 76,500 | 54億242万 | -0.95% | 25.89 | 3.84 |
08/09 | 761 | 761 | 724 | 739 | -2.85% | 53,100 | 52億3714万 | -3.61% | 25.1 | 3.72 |
08/08 | 763 | 769 | 727 | 761 | -0.09% | 24,900 | 53億9061万 | -0.91% | 25.83 | 3.83 |
08/07 | 776 | 777 | 762 | 762 | -0.87% | 7,800 | 53億9534万 | -0.95% | 25.85 | 3.83 |
08/06 | 780 | 780 | 768 | 768 | +0.57% | 2,400 | 54億4256万 | -0.35% | 26.08 | 3.87 |
08/03 | 767 | 777 | 760 | 764 | +0.44% | 16,800 | 54億1187万 | -1.16% | 25.93 | 3.85 |
08/02 | 767 | 770 | 760 | 761 | -1.17% | 13,800 | 53億8825万 | -1.85% | 25.82 | 3.83 |
08/01 | 783 | 783 | 770 | 770 | -1.66% | 10,800 | 54億5201万 | -0.94% | 26.13 | 3.87 |
07/31 | 781 | 783 | 764 | 783 | +0.56% | 13,500 | 55億4409万 | +0.34% | 26.57 | 3.94 |
07/30 | 759 | 783 | 759 | 778 | +0.82% | 8,700 | 55億1340万 | -0.47% | 26.42 | 3.92 |
07/27 | 773 | 790 | 767 | 772 | -0.13% | 48,600 | 54億6853万 | -1.53% | 26.21 | 3.89 |
07/26 | 784 | 789 | 770 | 773 | -1.36% | 21,300 | 54億7562万 | -1.78% | 26.24 | 3.89 |
07/25 | 782 | 792 | 780 | 784 | -0.72% | 18,600 | 55億5118万 | -0.68% | 26.6 | 3.95 |
07/24 | 791 | 801 | 788 | 789 | -0.21% | 5,100 | 55億9132万 | -0.08% | 26.79 | 3.97 |
07/23 | 800 | 810 | 791 | 791 | -1.45% | 27,600 | 56億312万 | -0.13% | 26.85 | 3.98 |
07/20 | 810 | 810 | 792 | 803 | -0.91% | 33,900 | 56億8576万 | +0.96% | 27.25 | 4.04 |
07/19 | 826 | 826 | 809 | 810 | -1.98% | 9,900 | 57億3771万 | +1.76% | 27.5 | 4.08 |
07/18 | 826 | 827 | 798 | 826 | +0.08% | 46,200 | 58億5341万 | +3.81% | 28.05 | 4.16 |
07/17 | 839 | 850 | 817 | 826 | +0.28% | 35,700 | 58億4869万 | +3.73% | 28.03 | 4.16 |
07/13 | 851 | 870 | 808 | 823 | +9% | 249,600 | 58億3216万 | +3.3% | 27.95 | 4.15 |
07/12 | 749 | 766 | 746 | 755 | +3% | 42,300 | 53億5047万 | -5.35% | 25.64 | 3.8 |
07/11 | 703 | 763 | 702 | 733 | +2.56% | 28,200 | 51億9464万 | -8.33% | 24.89 | 3.69 |
07/10 | 701 | 715 | 700 | 715 | +0.85% | 14,700 | 50億6477万 | -10.96% | 24.27 | 3.6 |
07/09 | 684 | 717 | 684 | 709 | +3.65% | 15,900 | 50億2227万 | -12.14% | 24.07 | 3.57 |
07/06 | 687 | 692 | 673 | 684 | +0.1% | 16,200 | 48億4518万 | -15.76% | 23.22 | 3.44 |
07/05 | 764 | 764 | 683 | 683 | -10.6% | 53,400 | 48億4046万 | -16.46% | 23.2 | 3.44 |
07/04 | 797 | 797 | 763 | 764 | -4.1% | 31,500 | 54億1423万 | -7.47% | 25.95 | 3.85 |
07/03 | 806 | 815 | 784 | 797 | -1.16% | 30,600 | 56億4562万 | -4.09% | 27.05 | 4.01 |
07/02 | 814 | 817 | 806 | 806 | -0.94% | 25,500 | 57億1174万 | -3.43% | 27.37 | 4.06 |
06/29 | 817 | 818 | 803 | 814 | -0.04% | 17,700 | 57億6605万 | -2.63% | 27.63 | 4.1 |
06/28 | 833 | 833 | 806 | 814 | -1.97% | 37,500 | 57億6841万 | -2.71% | 27.64 | 4.1 |
06/27 | 825 | 843 | 824 | 831 | +0.73% | 9,600 | 58億8411万 | -0.76% | 28.2 | 4.18 |
06/26 | 832 | 839 | 820 | 825 | -0.92% | 16,800 | 58億4160万 | -1.47% | 27.99 | 4.15 |
06/25 | 847 | 849 | 823 | 832 | -2.08% | 111,600 | 58億9591万 | -0.68% | 28.25 | 4.19 |
06/22 | 824 | 867 | 819 | 850 | +2.62% | 50,700 | 60億2106万 | +1.43% | 28.85 | 4.28 |
06/21 | 834 | 843 | 828 | 828 | -1.58% | 51,000 | 58億6758万 | -1.15% | 28.12 | 4.17 |
06/20 | 807 | 846 | 807 | 842 | +4.34% | 51,900 | 59億6203万 | +0.56% | 28.57 | 4.24 |
06/19 | 840 | 840 | 802 | 807 | -4.08% | 48,600 | 57億1410万 | -3.51% | 27.38 | 4.06 |
06/18 | 867 | 877 | 839 | 841 | -2.81% | 52,200 | 59億5730万 | +0.36% | 28.55 | 4.23 |
06/15 | 821 | 866 | 819 | 865 | +6.66% | 65,700 | 61億2967万 | +3.26% | 29.37 | 4.36 |
06/14 | 821 | 821 | 807 | 811 | -1.14% | 39,000 | 57億4716万 | -3.07% | 27.54 | 4.08 |
06/13 | 842 | 842 | 821 | 821 | -0.77% | 13,800 | 58億1327万 | -2.19% | 27.86 | 4.13 |
06/12 | 854 | 854 | 820 | 827 | -2.97% | 30,900 | 58億5813万 | -1.66% | 28.07 | 4.16 |
06/11 | 845 | 860 | 845 | 852 | +1.75% | 30,900 | 60億3758万 | +1.11% | 28.93 | 4.29 |
06/08 | 829 | 845 | 817 | 838 | +2.2% | 18,600 | 59億3369万 | -0.87% | 28.43 | 4.22 |
06/07 | 801 | 831 | 801 | 820 | +2.33% | 31,200 | 58億619万 | -3.46% | 27.82 | 4.13 |
06/06 | 810 | 813 | 801 | 801 | -1.88% | 25,200 | 56億7396万 | -6.1% | 27.19 | 4.03 |
06/05 | 817 | 821 | 809 | 816 | -0.37% | 29,100 | 57億8257万 | -5.3% | 27.71 | 4.11 |
06/04 | 836 | 836 | 814 | 819 | -2.85% | 41,100 | 58億382万 | - | 27.81 | 4.12 |
06/01 | 872 | 872 | 817 | 843 | -4.38% | 103,500 | 59億7383万 | - | 28.63 | 4.25 |
05/31 | 899 | 907 | 882 | 882 | -0.53% | 72,900 | 62億4773万 | - | 29.94 | 4.44 |
05/30 | 882 | 892 | 867 | 887 | -1.3% | 77,400 | 62億8079万 | - | 30.1 | 4.46 |
05/29 | 847 | 899 | 847 | 898 | +6.52% | 251,100 | 63億6343万 | - | 30.49 | 4.52 |
05/28 | 832 | 856 | 822 | 843 | +1.4% | 66,600 | 59億7383万 | - | 28.63 | 4.25 |
05/25 | 821 | 833 | 804 | 832 | +0.85% | 39,000 | 57億3850万 | - | 27.5 | 4.08 |
05/24 | 833 | 833 | 825 | 825 | -0.24% | 41,400 | 56億9020万 | - | 27.27 | 4.04 |
05/23 | 830 | 833 | 821 | 827 | -0.88% | 29,400 | 57億400万 | - | 27.33 | 4.05 |
05/22 | 848 | 850 | 822 | 834 | -0.71% | 26,700 | 57億5460万 | - | 27.58 | 4.09 |
05/21 | 850 | 850 | 814 | 840 | -1.14% | 95,400 | 57億9600万 | - | 27.77 | 4.12 |
05/18 | 834 | 860 | 834 | 850 | +4.04% | 105,600 | 58億6270万 | - | 28.09 | 4.17 |
05/17 | 803 | 819 | 783 | 817 | +1.7% | 114,600 | 56億3500万 | - | 27 | 4 |
05/16 | 834 | 838 | 797 | 803 | -5.16% | 129,600 | 55億4070万 | - | 26.55 | 3.94 |
05/15 | 849 | 870 | 847 | 847 | -1.4% | 53,400 | 58億4200万 | - | 28 | 4.15 |
05/14 | 836 | 859 | 836 | 859 | +2.18% | 47,700 | 59億2480万 | - | 28.39 | 4.21 |
05/11 | 849 | 854 | 831 | 840 | -1.72% | 112,500 | 57億9830万 | - | 27.79 | 4.12 |
05/10 | 877 | 883 | 852 | 855 | -2.55% | 114,000 | 58億9950万 | - | 28.27 | 4.19 |
05/09 | 884 | 905 | 873 | 877 | +1.15% | 142,200 | 60億5360万 | - | 29.01 | 4.3 |
05/08 | 892 | 893 | 863 | 867 | -3.81% | 190,800 | 59億8460万 | - | 28.68 | 4.25 |
05/07 | 939 | 940 | 896 | 902 | -3.39% | 178,200 | 62億2150万 | - | 29.81 | 4.42 |
05/02 | 934 | 955 | 913 | 933 | +0.76% | 278,400 | 64億4000万 | - | 30.86 | 4.58 |
05/01 | 987 | 1,055 | 919 | 926 | -9.77% | 909,600 | 63億9170万 | - | 30.63 | 4.54 |
04/27 | 1,260 | 1,365 | 1,027 | 1,027 | 0% | 3,483,300 | 70億8400万 | - | 33.95 | 5.03 |