株価チャート
2018/06/28～2018/11/20
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 |
|---|
| 2024 | 1/1, 株式分割 1→2 |
| 2018 |
| 11/20 | 1,928 | 1,945 | 1,903 | 1,908 | -2.8% | 925,800 | 2615億6579万 | -3.56% | 11 | 1.03 |
| 11/19 | 1,978 | 2,013 | 1,953 | 1,963 | +0.38% | 866,200 | 2691億766万 | -0.98% | 11.31 | 1.06 |
| 11/16 | 1,970 | 2,000 | 1,945 | 1,955 | -0.38% | 1,126,200 | 2680億7922万 | -1.46% | 11.27 | 1.06 |
| 11/15 | 1,913 | 1,965 | 1,910 | 1,963 | +2.61% | 1,197,200 | 2691億766万 | -1.08% | 11.31 | 1.06 |
| 11/14 | 1,928 | 1,965 | 1,908 | 1,913 | -1.8% | 1,638,200 | 2622億5141万 | -3.6% | 11.02 | 1.03 |
| 11/13 | 1,908 | 1,955 | 1,890 | 1,948 | -0.51% | 1,276,200 | 2670億5078万 | -2.14% | 11.23 | 1.05 |
| 11/12 | 1,940 | 1,970 | 1,933 | 1,958 | -0.51% | 803,200 | 2684億2203万 | -1.83% | 11.28 | 1.06 |
| 11/09 | 2,000 | 2,008 | 1,963 | 1,968 | -2.11% | 977,200 | 2697億9328万 | -1.67% | 11.34 | 1.06 |
| 11/08 | 2,058 | 2,063 | 2,008 | 2,010 | -0.62% | 698,400 | 2756億2109万 | +0.1% | 11.59 | 1.09 |
| 11/07 | 2,043 | 2,073 | 2,013 | 2,023 | -0.74% | 662,800 | 2773億3515万 | +0.37% | 11.66 | 1.09 |
| 11/06 | 2,033 | 2,050 | 2,010 | 2,038 | -0.12% | 681,800 | 2793億9203万 | +0.62% | 11.75 | 1.1 |
| 11/05 | 2,050 | 2,068 | 2,028 | 2,040 | -1.57% | 809,400 | 2797億3484万 | +0.29% | 11.76 | 1.1 |
| 11/02 | 2,055 | 2,080 | 2,008 | 2,073 | +0.61% | 955,800 | 2841億9140万 | +1.39% | 11.95 | 1.12 |
| 11/01 | 2,025 | 2,085 | 2,005 | 2,060 | +2.49% | 1,137,800 | 2824億7734万 | +0.39% | 11.88 | 1.11 |
| 10/31 | 1,950 | 2,020 | 1,948 | 2,010 | +4.55% | 1,462,800 | 2756億2109万 | -2.43% | 11.59 | 1.09 |
| 10/30 | 1,863 | 1,940 | 1,858 | 1,923 | +1.72% | 1,185,200 | 2636億2266万 | -7.08% | 11.08 | 1.04 |
| 10/29 | 1,903 | 1,923 | 1,885 | 1,890 | -0.13% | 781,400 | 2591億6610万 | -9.13% | 10.9 | 1.02 |
| 10/26 | 1,948 | 1,948 | 1,880 | 1,893 | -1.05% | 1,067,600 | 2595億891万 | -9.45% | 10.91 | 1.02 |
| 10/25 | 1,945 | 1,945 | 1,903 | 1,913 | -3.77% | 1,242,400 | 2622億5141万 | -8.93% | 11.02 | 1.03 |
| 10/24 | 2,003 | 2,015 | 1,983 | 1,988 | +0.76% | 908,600 | 2725億3578万 | -5.76% | 11.46 | 1.08 |
| 10/23 | 1,995 | 2,005 | 1,973 | 1,973 | -1.62% | 893,000 | 2704億7891万 | -6.61% | 11.37 | 1.07 |
| 10/22 | 1,998 | 2,030 | 1,993 | 2,005 | -0.12% | 835,600 | 2749億3547万 | -5.16% | 11.56 | 1.08 |
| 10/19 | 1,988 | 2,008 | 1,970 | 2,008 | +0.25% | 1,102,000 | 2752億7828万 | -5.08% | 11.57 | 1.09 |
| 10/18 | 2,050 | 2,070 | 2,003 | 2,003 | -1.96% | 1,304,400 | 2745億9266万 | -5.5% | 11.54 | 1.08 |
| 10/17 | 2,043 | 2,070 | 2,025 | 2,043 | +1.74% | 1,144,200 | 2800億7765万 | -3.84% | 11.77 | 1.1 |
| 10/16 | 1,990 | 2,023 | 1,985 | 2,008 | +0.63% | 1,035,600 | 2752億7828万 | -5.71% | 11.57 | 1.09 |
| 10/15 | 1,990 | 2,018 | 1,980 | 1,995 | +1.53% | 1,392,400 | 2735億6422万 | -6.56% | 11.5 | 1.08 |
| 10/12 | 1,968 | 1,983 | 1,943 | 1,965 | -0.25% | 1,977,400 | 2694億5047万 | -8.43% | 11.33 | 1.06 |
| 10/11 | 2,000 | 2,010 | 1,958 | 1,970 | -4.02% | 1,631,800 | 2701億3610万 | -8.75% | 11.36 | 1.07 |
| 10/10 | 2,070 | 2,088 | 2,030 | 2,053 | -0.24% | 717,800 | 2814億4890万 | -5.41% | 11.83 | 1.11 |
| 10/09 | 2,095 | 2,100 | 2,048 | 2,058 | -2.72% | 745,000 | 2821億3453万 | -5.62% | 11.86 | 1.11 |
| 10/05 | 2,130 | 2,148 | 2,095 | 2,115 | -1.86% | 1,288,800 | 2900億1921万 | -3.42% | 12.19 | 1.14 |
| 10/04 | 2,208 | 2,225 | 2,135 | 2,155 | -1.6% | 1,390,600 | 2955億421万 | -2% | 12.42 | 1.17 |
| 10/03 | 2,240 | 2,243 | 2,190 | 2,190 | -2.67% | 947,400 | 3003億358万 | -0.77% | 12.62 | 1.18 |
| 10/02 | 2,273 | 2,298 | 2,248 | 2,250 | -1.32% | 755,000 | 3085億3107万 | +1.67% | 12.97 | 1.22 |
| 10/01 | 2,308 | 2,325 | 2,263 | 2,280 | -0.55% | 1,336,800 | 3126億4482万 | +3.07% | 13.14 | 1.23 |
| 09/28 | 2,300 | 2,330 | 2,280 | 2,293 | +1.66% | 1,027,800 | 3143億5888万 | +3.69% | 13.22 | 1.24 |
| 09/27 | 2,263 | 2,283 | 2,243 | 2,255 | -1.1% | 650,200 | 3092億1670万 | +1.9% | 13 | 1.22 |
| 09/26 | 2,240 | 2,290 | 2,233 | 2,280 | +2.36% | 735,400 | 3126億4482万 | +2.93% | 13.14 | 1.23 |
| 09/25 | 2,210 | 2,230 | 2,193 | 2,228 | +1.37% | 737,000 | 3054億4576万 | +0.43% | 12.84 | 1.2 |
| 09/21 | 2,165 | 2,205 | 2,148 | 2,198 | +2.69% | 628,200 | 3013億3202万 | -1.19% | 12.67 | 1.19 |
| 09/20 | 2,168 | 2,168 | 2,128 | 2,140 | -0.47% | 531,800 | 2934億4733万 | -4.08% | 12.34 | 1.16 |
| 09/19 | 2,160 | 2,170 | 2,145 | 2,150 | +1.53% | 558,600 | 2948億1858万 | -4.1% | 12.39 | 1.16 |
| 09/18 | 2,088 | 2,130 | 2,058 | 2,118 | +2.29% | 605,200 | 2903億6202万 | -6.06% | 12.21 | 1.15 |
| 09/14 | 2,023 | 2,073 | 2,023 | 2,070 | +1.85% | 1,104,800 | 2838億4859万 | -8.73% | 11.93 | 1.12 |
| 09/13 | 2,010 | 2,073 | 2,008 | 2,033 | 0% | 639,800 | 2787億640万 | -11.21% | 11.72 | 1.1 |
| 09/12 | 2,090 | 2,093 | 2,023 | 2,033 | -3.21% | 987,800 | 2787億640万 | -12.35% | 11.72 | 1.1 |
| 09/11 | 2,125 | 2,125 | 2,095 | 2,100 | -1.41% | 716,000 | 2879億6234万 | -10.6% | 12.11 | 1.14 |
| 09/10 | 2,140 | 2,148 | 2,128 | 2,130 | -1.16% | 638,600 | 2920億7608万 | -10.35% | 12.28 | 1.15 |
| 09/07 | 2,165 | 2,175 | 2,143 | 2,155 | -0.92% | 860,200 | 2955億421万 | -10.25% | 12.42 | 1.17 |
| 09/06 | 2,243 | 2,245 | 2,175 | 2,175 | -3.97% | 983,600 | 2982億4670万 | -10.31% | 12.54 | 1.18 |
| 09/05 | 2,270 | 2,280 | 2,240 | 2,265 | -0.33% | 601,800 | 3105億8795万 | -7.51% | 13.06 | 1.23 |
| 09/04 | 2,248 | 2,293 | 2,245 | 2,273 | +0.78% | 636,400 | 3116億1638万 | -7.96% | 13.1 | 1.23 |
| 09/03 | 2,300 | 2,300 | 2,240 | 2,255 | -2.06% | 649,400 | 3092億1670万 | -9.36% | 13 | 1.22 |
| 08/31 | 2,290 | 2,323 | 2,285 | 2,303 | 0% | 705,800 | 3157億3013万 | -8.19% | 13.27 | 1.25 |
| 08/30 | 2,380 | 2,395 | 2,298 | 2,303 | -1.92% | 708,600 | 3157億3013万 | -8.88% | 13.27 | 1.25 |
| 08/29 | 2,335 | 2,353 | 2,325 | 2,348 | 0% | 619,800 | 3219億75万 | -7.76% | 13.53 | 1.27 |
| 08/28 | 2,355 | 2,383 | 2,345 | 2,348 | +0.32% | 525,000 | 3219億75万 | -8.3% | 13.53 | 1.27 |
| 08/27 | 2,255 | 2,345 | 2,253 | 2,340 | +4.46% | 640,600 | 3208億7232万 | -9.06% | 13.49 | 1.27 |
| 08/24 | 2,258 | 2,260 | 2,223 | 2,240 | 0% | 1,148,200 | 3071億5982万 | -13.35% | 12.91 | 1.21 |
| 08/23 | 2,315 | 2,323 | 2,240 | 2,240 | -4.27% | 1,291,200 | 3071億5982万 | -13.88% | 12.91 | 1.21 |
| 08/22 | 2,310 | 2,363 | 2,308 | 2,340 | +1.63% | 876,600 | 3208億7232万 | -10.58% | 13.49 | 1.27 |
| 08/21 | 2,320 | 2,320 | 2,300 | 2,303 | -2.85% | 840,800 | 3157億3013万 | -12.42% | 13.27 | 1.25 |
| 08/20 | 2,390 | 2,400 | 2,365 | 2,370 | -0.63% | 424,800 | 3249億8606万 | -10.3% | 13.66 | 1.28 |
| 08/17 | 2,350 | 2,390 | 2,345 | 2,385 | +1.49% | 441,200 | 3270億4294万 | -10.07% | 13.75 | 1.29 |
| 08/16 | 2,385 | 2,393 | 2,335 | 2,350 | -2.89% | 1,330,000 | 3222億4357万 | -11.65% | 13.55 | 1.27 |
| 08/15 | 2,433 | 2,435 | 2,400 | 2,420 | -1.73% | 705,600 | 3318億4231万 | -9.36% | 13.95 | 1.31 |
| 08/14 | 2,463 | 2,468 | 2,433 | 2,463 | -0.4% | 810,200 | 3376億7012万 | -8.08% | 14.2 | 1.33 |
| 08/13 | 2,510 | 2,515 | 2,463 | 2,473 | -4.35% | 1,102,800 | 3390億4137万 | -7.91% | 14.25 | 1.34 |
| 08/10 | 2,750 | 2,800 | 2,580 | 2,585 | -6.68% | 1,445,000 | 3544億6792万 | -3.87% | 14.9 | 1.4 |
| 08/09 | 2,775 | 2,800 | 2,770 | 2,770 | -0.89% | 388,800 | 3798億3603万 | +3.13% | 15.97 | 1.5 |
| 08/08 | 2,780 | 2,800 | 2,780 | 2,795 | +0.36% | 326,600 | 3832億6416万 | +4.45% | 16.11 | 1.51 |
| 08/07 | 2,740 | 2,785 | 2,740 | 2,785 | +1.27% | 231,200 | 3818億9291万 | +4.35% | 16.05 | 1.51 |
| 08/06 | 2,740 | 2,780 | 2,740 | 2,750 | 0% | 211,600 | 3770億9354万 | +3.34% | 15.85 | 1.49 |
| 08/03 | 2,775 | 2,775 | 2,730 | 2,750 | -0.72% | 187,800 | 3770億9354万 | +3.54% | 15.85 | 1.49 |
| 08/02 | 2,770 | 2,790 | 2,765 | 2,770 | -0.18% | 357,400 | 3798億3603万 | +4.45% | 15.97 | 1.5 |
| 08/01 | 2,775 | 2,785 | 2,750 | 2,775 | +1.09% | 230,400 | 3805億2166万 | +4.8% | 16 | 1.5 |
| 07/31 | 2,740 | 2,770 | 2,735 | 2,745 | +0.18% | 450,600 | 3764億791万 | +3.82% | 15.82 | 1.48 |
| 07/30 | 2,750 | 2,755 | 2,715 | 2,740 | -1.44% | 310,800 | 3757億2229万 | +3.79% | 15.8 | 1.48 |
| 07/27 | 2,775 | 2,780 | 2,760 | 2,780 | +1.09% | 302,600 | 3812億728万 | +5.42% | 16.03 | 1.5 |
| 07/26 | 2,775 | 2,790 | 2,735 | 2,750 | +0.92% | 411,800 | 3770億9354万 | +4.56% | 15.85 | 1.49 |
| 07/25 | 2,705 | 2,730 | 2,695 | 2,725 | +1.68% | 423,800 | 3736億6541万 | +3.89% | 15.71 | 1.47 |
| 07/24 | 2,665 | 2,680 | 2,655 | 2,680 | +1.52% | 254,400 | 3674億9479万 | +2.49% | 15.45 | 1.45 |
| 07/23 | 2,620 | 2,660 | 2,620 | 2,640 | +0.19% | 391,000 | 3620億979万 | +1.23% | 15.22 | 1.43 |
| 07/20 | 2,640 | 2,640 | 2,595 | 2,635 | -0.19% | 436,200 | 3613億2417万 | +1.15% | 15.19 | 1.43 |
| 07/19 | 2,660 | 2,675 | 2,635 | 2,640 | -0.38% | 275,000 | 3620億979万 | +1.46% | 15.22 | 1.43 |
| 07/18 | 2,650 | 2,660 | 2,635 | 2,650 | +0.95% | 297,800 | 3633億8104万 | +1.92% | 15.28 | 1.43 |
| 07/17 | 2,615 | 2,650 | 2,600 | 2,625 | +0.57% | 382,600 | 3599億5292万 | +1.04% | 15.13 | 1.42 |
| 07/13 | 2,580 | 2,640 | 2,580 | 2,610 | +0.77% | 598,600 | 3578億9605万 | +0.5% | 15.05 | 1.41 |
| 07/12 | 2,610 | 2,615 | 2,575 | 2,590 | -0.19% | 291,400 | 3551億5355万 | -0.23% | 14.93 | 1.4 |
| 07/11 | 2,610 | 2,615 | 2,560 | 2,595 | -1.89% | 310,400 | 3558億3917万 | -0.12% | 14.96 | 1.4 |
| 07/10 | 2,640 | 2,675 | 2,635 | 2,645 | +0.76% | 408,800 | 3626億9542万 | +1.77% | 15.25 | 1.43 |
| 07/09 | 2,585 | 2,635 | 2,585 | 2,625 | +1.74% | 292,800 | 3599億5292万 | +1.12% | 15.13 | 1.42 |
| 07/06 | 2,535 | 2,590 | 2,530 | 2,580 | +3.2% | 477,800 | 3537億8230万 | -0.58% | 14.87 | 1.4 |
| 07/05 | 2,520 | 2,530 | 2,490 | 2,500 | -1.19% | 529,600 | 3428億1231万 | -3.59% | 14.41 | 1.35 |
| 07/04 | 2,575 | 2,580 | 2,520 | 2,530 | -2.69% | 472,800 | 3469億2605万 | -2.47% | 14.58 | 1.37 |
| 07/03 | 2,615 | 2,635 | 2,585 | 2,600 | +0.39% | 395,000 | 3565億2480万 | +0.27% | 14.99 | 1.41 |
| 07/02 | 2,635 | 2,670 | 2,585 | 2,590 | -1.71% | 433,000 | 3551億5355万 | -0.08% | 14.93 | 1.4 |
| 06/29 | 2,660 | 2,660 | 2,610 | 2,635 | -0.75% | 332,800 | 3613億2417万 | +1.7% | 15.19 | 1.43 |
| 06/28 | 2,650 | 2,670 | 2,635 | 2,655 | -0.19% | 475,400 | 3640億6667万 | +2.59% | 15.31 | 1.44 |
