株価チャート
2018/04/02~2018/10/18
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 | 1/1, 株式分割 1→3 |
2018 |
10/18 | 1,085 | 1,125 | 1,075 | 1,125 | +3.53% | 18,300 | 53億5443万 | +17.07% | 37.44 | 11.27 |
10/17 | 1,033 | 1,087 | 1,027 | 1,087 | +6.19% | 24,900 | 51億7199万 | +14.15% | 36.16 | 10.89 |
10/16 | 1,015 | 1,027 | 1,010 | 1,023 | +1.82% | 8,100 | 48億7055万 | +8.29% | 34.06 | 10.25 |
10/15 | 1,003 | 1,008 | 990 | 1,005 | +1.86% | 12,900 | 47億8329万 | +6.8% | 33.45 | 10.07 |
10/12 | 958 | 991 | 958 | 987 | +3.79% | 18,300 | 46億9604万 | +4.96% | 32.84 | 9.88 |
10/11 | 950 | 969 | 940 | 951 | -4.04% | 24,000 | 45億2469万 | +1.24% | 31.64 | 9.52 |
10/10 | 999 | 999 | 977 | 991 | -0.8% | 7,500 | 47億1507万 | +5.39% | 32.97 | 9.92 |
10/09 | 1,065 | 1,068 | 980 | 999 | +6.24% | 45,900 | 47億5315万 | +6.13% | 33.24 | 10 |
10/05 | 910 | 947 | 910 | 940 | +4.02% | 18,000 | 44億7393万 | 0% | 31.28 | 9.42 |
10/04 | 923 | 951 | 900 | 904 | -3.56% | 27,600 | 43億100万 | -3.97% | 30.07 | 9.05 |
10/03 | 940 | 942 | 927 | 937 | -0.35% | 19,500 | 44億5965万 | -0.64% | 31.18 | 9.39 |
10/02 | 967 | 980 | 934 | 940 | -4.95% | 42,300 | 44億7551万 | -0.49% | 31.29 | 9.42 |
10/01 | 1,037 | 1,037 | 975 | 989 | -6.67% | 30,600 | 47億873万 | +4.69% | 32.92 | 9.91 |
09/28 | 1,067 | 1,090 | 1,047 | 1,060 | +2.58% | 27,600 | 50億4507万 | +12.77% | 35.28 | 10.62 |
09/27 | 943 | 1,033 | 943 | 1,033 | +10.01% | 17,100 | 49億1815万 | +10.87% | 34.39 | 10.35 |
09/26 | 915 | 948 | 915 | 939 | +3.11% | 11,700 | 44億7075万 | +1.44% | 31.26 | 9.41 |
09/25 | 907 | 913 | 900 | 911 | +0.4% | 6,900 | 43億3590万 | -1.62% | 30.32 | 9.13 |
09/21 | 900 | 910 | 890 | 907 | +0.07% | 7,800 | 43億1845万 | -2.33% | 30.2 | 9.09 |
09/20 | 907 | 907 | 906 | 907 | 0% | 4,200 | 43億1528万 | -2.61% | 30.17 | 9.08 |
09/19 | 912 | 913 | 895 | 907 | +0.33% | 17,100 | 43億1528万 | -3.44% | 30.17 | 9.08 |
09/18 | 901 | 906 | 901 | 904 | +0.33% | 4,500 | 43億100万 | -5.47% | 30.07 | 9.05 |
09/14 | 900 | 910 | 900 | 901 | +0.11% | 10,200 | 42億8672万 | -7.34% | 29.97 | 9.02 |
09/13 | 884 | 903 | 884 | 900 | +1.39% | 17,100 | 42億8196万 | -9.31% | 29.94 | 9.01 |
09/12 | 894 | 899 | 887 | 887 | +0.8% | 31,200 | 42億2326万 | -12.49% | 29.53 | 8.89 |
09/11 | 878 | 900 | 868 | 880 | -2.65% | 96,900 | 41億8994万 | -14.86% | 29.3 | 8.82 |
09/10 | 934 | 949 | 904 | 904 | -1.38% | 3,300 | 43億417万 | -14.2% | 30.1 | 9.06 |
09/07 | 908 | 926 | 903 | 917 | -1.75% | 9,900 | 43億6446万 | -14.62% | 30.52 | 9.19 |
09/06 | 950 | 950 | 919 | 933 | -3.45% | 7,200 | 44億4220万 | -14.69% | 31.06 | 9.35 |
09/05 | 967 | 970 | 966 | 967 | 0% | 6,600 | 46億85万 | -13.15% | 32.17 | 9.68 |
09/04 | 967 | 967 | 903 | 967 | -1.53% | 36,300 | 46億85万 | -14.53% | 32.17 | 9.68 |
09/03 | 1,000 | 1,000 | 917 | 982 | -1.83% | 9,300 | 46億7224万 | -14.49% | 32.67 | 9.83 |
08/31 | 993 | 1,008 | 993 | 1,000 | +1.69% | 10,800 | 47億5950万 | -14.02% | 33.28 | 10.02 |
08/30 | 983 | 994 | 967 | 983 | +3.11% | 6,900 | 46億8017万 | -16.67% | 32.73 | 9.85 |
08/29 | 971 | 972 | 949 | 954 | -1.82% | 3,300 | 45億3897万 | -20.26% | 31.74 | 9.55 |
08/28 | 990 | 996 | 953 | 971 | -1.92% | 14,700 | 46億2306万 | -20.12% | 32.33 | 9.73 |
08/27 | 944 | 1,017 | 927 | 990 | +6.83% | 32,400 | 47億1349万 | -20.01% | 32.96 | 9.92 |
08/24 | 893 | 943 | 890 | 927 | +5.7% | 36,600 | 44億1205万 | -26.66% | 30.85 | 9.29 |
08/23 | 834 | 890 | 833 | 877 | +3.58% | 49,200 | 41億7408万 | -32.02% | 29.19 | 8.79 |
08/22 | 853 | 853 | 817 | 847 | -4.73% | 42,600 | 40億2971万 | -35.32% | 28.18 | 8.48 |
08/21 | 933 | 933 | 858 | 889 | -5.16% | 48,900 | 42億2960万 | -33.13% | 29.57 | 8.9 |
08/20 | 1,060 | 1,068 | 936 | 937 | -4.39% | 120,300 | 44億5965万 | -30.54% | 31.18 | 9.39 |
08/17 | 1,008 | 1,008 | 933 | 980 | +0.55% | 55,800 | 46億6431万 | -28.31% | 32.61 | 9.82 |
08/16 | 1,007 | 1,033 | 968 | 975 | -11.39% | 57,600 | 46億3892万 | -29.63% | 32.44 | 9.76 |
08/15 | 1,110 | 1,150 | 1,100 | 1,100 | -17.5% | 102,300 | 52億3545万 | -21.26% | 36.61 | 11.02 |
08/14 | 1,300 | 1,333 | 1,300 | 1,333 | +2.7% | 7,500 | 63億4600万 | -4.9% | 44.37 | 13.36 |
08/13 | 1,383 | 1,383 | 1,283 | 1,298 | -7.92% | 14,700 | 61億7941万 | -7% | 43.21 | 13.01 |
08/10 | 1,418 | 1,423 | 1,400 | 1,410 | -1.97% | 4,800 | 67億1089万 | +1.44% | 46.92 | 14.13 |
08/09 | 1,390 | 1,450 | 1,390 | 1,438 | +2.74% | 4,500 | 68億4574万 | +4.38% | 47.87 | 14.41 |
08/08 | 1,380 | 1,400 | 1,380 | 1,400 | +1.57% | 7,500 | 66億6330万 | +2.56% | 46.59 | 14.03 |
08/07 | 1,375 | 1,380 | 1,375 | 1,378 | -1.66% | 1,500 | 65億6017万 | +1.8% | 45.87 | 13.81 |
08/06 | 1,413 | 1,413 | 1,383 | 1,402 | -0.83% | 5,400 | 66億7123万 | +4.14% | 46.65 | 14.04 |
08/03 | 1,400 | 1,415 | 1,387 | 1,413 | -0.12% | 6,300 | 67億2676万 | +5.71% | 47.04 | 14.16 |
08/02 | 1,433 | 1,433 | 1,415 | 1,415 | 0% | 4,200 | 67億3469万 | +6.47% | 47.09 | 14.18 |
08/01 | 1,390 | 1,415 | 1,390 | 1,415 | +2.78% | 9,300 | 67億3469万 | +7.2% | 47.09 | 14.18 |
07/31 | 1,367 | 1,377 | 1,308 | 1,377 | 0% | 12,900 | 65億5224万 | +5.33% | 45.82 | 13.79 |
07/30 | 1,425 | 1,425 | 1,375 | 1,377 | -3.39% | 7,200 | 65億5224万 | +6.22% | 45.82 | 13.79 |
07/27 | 1,387 | 1,425 | 1,370 | 1,425 | +3.01% | 8,400 | 67億8228万 | +10.89% | 47.42 | 14.28 |
07/26 | 1,437 | 1,438 | 1,372 | 1,383 | -3.71% | 17,100 | 65億8397万 | +8.58% | 46.04 | 13.86 |
07/25 | 1,508 | 1,508 | 1,393 | 1,437 | -6.2% | 48,300 | 68億3781万 | +13.66% | 47.81 | 14.39 |
07/24 | 1,643 | 1,650 | 1,507 | 1,532 | -6.13% | 46,500 | 72億8996万 | +22.34% | 50.97 | 15.34 |
07/23 | 1,580 | 1,647 | 1,567 | 1,632 | +3.27% | 60,900 | 77億6591万 | +31.91% | 54.3 | 16.35 |
07/20 | 1,493 | 1,580 | 1,442 | 1,580 | +17.33% | 146,400 | 75億2001万 | +29.83% | 52.58 | 15.83 |
07/19 | 1,345 | 1,397 | 1,340 | 1,347 | +0.12% | 13,200 | 64億946万 | +12.22% | 44.82 | 13.49 |
07/18 | 1,390 | 1,400 | 1,345 | 1,345 | -3.93% | 13,200 | 64億152万 | +12.84% | 44.76 | 13.47 |
07/17 | 1,398 | 1,428 | 1,375 | 1,400 | +0.72% | 21,900 | 66億6330万 | +18.04% | 46.59 | 14.03 |
07/13 | 1,450 | 1,465 | 1,352 | 1,390 | -2.57% | 30,600 | 66億1570万 | +18.1% | 46.26 | 13.93 |
07/12 | 1,305 | 1,432 | 1,302 | 1,427 | +11.31% | 46,200 | 67億9022万 | +22.36% | 47.48 | 14.29 |
07/11 | 1,225 | 1,327 | 1,200 | 1,282 | +5.49% | 47,100 | 61億9万 | +11.06% | 42.65 | 12.84 |
07/10 | 1,183 | 1,215 | 1,183 | 1,215 | +2.68% | 7,500 | 57億8279万 | +6.02% | 40.43 | 12.17 |
07/09 | 1,163 | 1,183 | 1,137 | 1,183 | +2.9% | 8,700 | 56億3207万 | +3.62% | 39.38 | 11.85 |
07/06 | 1,103 | 1,150 | 1,103 | 1,150 | +4.55% | 4,500 | 54億7342万 | +0.88% | 38.27 | 11.52 |
07/05 | 1,182 | 1,182 | 1,100 | 1,100 | -0.9% | 7,800 | 52億3545万 | -3.51% | 36.61 | 11.02 |
07/04 | 1,150 | 1,150 | 1,110 | 1,110 | -2.92% | 6,000 | 52億8304万 | -3.06% | 36.94 | 11.12 |
07/03 | 1,200 | 1,225 | 1,127 | 1,143 | -2.83% | 16,800 | 54億4169万 | -0.75% | 38.05 | 11.45 |
07/02 | 1,178 | 1,198 | 1,177 | 1,177 | -0.14% | 4,200 | 56億34万 | +1.52% | 39.16 | 11.79 |
06/29 | 1,200 | 1,200 | 1,177 | 1,178 | -1.81% | 4,500 | 56億827万 | +1.32% | 54.42 | 17.41 |
06/28 | 1,192 | 1,215 | 1,177 | 1,200 | +0.7% | 15,600 | 57億1140万 | +2.83% | 55.42 | 17.73 |
06/27 | 1,100 | 1,200 | 1,100 | 1,192 | +8.83% | 4,800 | 56億7173万 | +1.94% | 55.04 | 17.61 |
06/26 | 1,082 | 1,100 | 1,073 | 1,095 | -0.9% | 3,600 | 52億1165万 | -6.33% | 50.57 | 16.18 |
06/25 | 1,110 | 1,127 | 1,105 | 1,105 | +0.3% | 2,100 | 52億5924万 | -6.04% | 51.04 | 16.33 |
06/22 | 1,142 | 1,142 | 1,102 | 1,102 | -3.5% | 6,000 | 52億4338万 | -6.24% | 50.88 | 16.28 |
06/21 | 1,135 | 1,150 | 1,135 | 1,142 | +0.74% | 3,900 | 54億3376万 | -2.75% | 52.73 | 16.87 |
06/20 | 1,132 | 1,187 | 1,118 | 1,133 | +0.15% | 6,900 | 53億9410万 | -3.22% | 52.34 | 16.75 |
06/19 | 1,150 | 1,152 | 1,120 | 1,132 | -2.72% | 3,600 | 53億8616万 | -3.11% | 52.27 | 16.72 |
06/18 | 1,135 | 1,163 | 1,135 | 1,163 | +2.35% | 2,700 | 55億3688万 | -0.57% | 53.73 | 17.19 |
06/15 | 1,182 | 1,182 | 1,135 | 1,137 | -1.87% | 4,500 | 54億996万 | -2.85% | 52.5 | 16.8 |
06/14 | 1,142 | 1,167 | 1,118 | 1,158 | +1.46% | 7,500 | 55億1308万 | -0.91% | 53.5 | 17.12 |
06/13 | 1,168 | 1,168 | 1,127 | 1,142 | -4.2% | 6,600 | 54億3376万 | -2.25% | 52.73 | 16.87 |
06/12 | 1,228 | 1,228 | 1,168 | 1,192 | +0.85% | 4,800 | 56億7173万 | +2.29% | 55.04 | 17.61 |
06/11 | 1,123 | 1,198 | 1,123 | 1,182 | +6.46% | 10,800 | 56億2414万 | +1.87% | 54.58 | 17.46 |
06/08 | 1,120 | 1,125 | 1,108 | 1,110 | -0.89% | 4,200 | 52億8304万 | -3.9% | 51.27 | 16.4 |
06/07 | 1,090 | 1,122 | 1,077 | 1,120 | +3.38% | 5,400 | 53億3064万 | -2.95% | 51.73 | 16.55 |
06/06 | 1,113 | 1,130 | 1,083 | 1,083 | -2.69% | 5,400 | 51億5612万 | -5.96% | 50.03 | 16.01 |
06/05 | 1,135 | 1,135 | 1,108 | 1,113 | -1.91% | 6,000 | 52億9891万 | -3.36% | 51.42 | 16.45 |
06/04 | 1,168 | 1,168 | 1,135 | 1,135 | -2.71% | 5,100 | 54億203万 | -1.56% | 52.42 | 16.77 |
06/01 | 1,210 | 1,210 | 1,137 | 1,167 | -4.63% | 16,200 | 55億5275万 | +1.19% | 53.88 | 17.24 |
05/31 | 1,280 | 1,280 | 1,217 | 1,223 | -3.42% | 8,100 | 58億2245万 | +6.19% | 56.5 | 18.08 |
05/30 | 1,252 | 1,270 | 1,240 | 1,267 | -4.16% | 6,300 | 60億2870万 | +10.05% | 58.5 | 18.72 |
05/29 | 1,325 | 1,325 | 1,282 | 1,322 | +2.45% | 16,200 | 62億9047万 | +14.83% | 61.04 | 19.53 |
05/28 | 1,263 | 1,290 | 1,245 | 1,290 | +2.11% | 14,400 | 61億3975万 | +12.57% | 59.58 | 19.06 |
05/25 | 1,262 | 1,267 | 1,207 | 1,263 | +0.93% | 17,400 | 60億1283万 | +11.01% | 58.35 | 18.67 |
05/24 | 1,200 | 1,267 | 1,200 | 1,252 | +4.31% | 16,200 | 59億5730万 | +10.77% | 57.81 | 18.5 |
05/23 | 1,210 | 1,232 | 1,162 | 1,200 | -4.89% | 10,500 | 57億1140万 | +6.76% | 55.42 | 17.73 |
05/22 | 1,155 | 1,265 | 1,140 | 1,262 | +15.57% | 49,800 | 60億490万 | +12.15% | 58.27 | 18.64 |
05/21 | 1,108 | 1,108 | 1,077 | 1,092 | +2.83% | 3,600 | 51億9578万 | -3.14% | 50.42 | 16.13 |
05/18 | 1,072 | 1,072 | 1,042 | 1,062 | -0.78% | 10,200 | 50億5300万 | -6.63% | 49.03 | 15.69 |
05/17 | 1,072 | 1,090 | 1,048 | 1,070 | -0.16% | 9,300 | 50億9266万 | -7.12% | 49.42 | 15.81 |
05/16 | 1,140 | 1,140 | 1,072 | 1,072 | -8.92% | 13,800 | 51億59万 | -8.25% | 49.5 | 15.84 |
05/15 | 1,205 | 1,242 | 1,172 | 1,177 | +0.57% | 15,300 | 56億34万 | -0.87% | 54.35 | 17.39 |
05/14 | 1,130 | 1,187 | 1,130 | 1,170 | +5.09% | 12,000 | 55億6861万 | -2.34% | 54.04 | 17.29 |
05/11 | 1,148 | 1,148 | 1,103 | 1,113 | 0% | 3,000 | 52億9891万 | -7.84% | 51.42 | 16.45 |
05/10 | 1,088 | 1,133 | 1,088 | 1,113 | +3.25% | 9,000 | 52億9891万 | -9.12% | 51.42 | 16.45 |
05/09 | 1,067 | 1,082 | 1,058 | 1,078 | +2.05% | 4,500 | 51億3232万 | -13.8% | 49.8 | 15.93 |
05/08 | 1,050 | 1,057 | 1,010 | 1,057 | -0.63% | 32,700 | 50億2920万 | - | 48.8 | 15.61 |
05/07 | 1,093 | 1,093 | 1,048 | 1,063 | -2.3% | 8,100 | 50億6093万 | - | 49.11 | 15.71 |
05/02 | 1,090 | 1,090 | 1,063 | 1,088 | +1.71% | 4,800 | 51億7992万 | - | 50.27 | 16.08 |
05/01 | 1,070 | 1,098 | 1,058 | 1,070 | -1.08% | 6,900 | 50億9266万 | - | 49.42 | 15.81 |
04/27 | 1,150 | 1,150 | 1,068 | 1,082 | -5.67% | 12,900 | 51億4819万 | - | 49.96 | 15.98 |
04/26 | 1,140 | 1,160 | 1,107 | 1,147 | +2.69% | 20,700 | 53億7500万 | - | 52.16 | 16.69 |
04/25 | 1,133 | 1,133 | 1,093 | 1,117 | -3.87% | 13,200 | 52億3437万 | - | 50.79 | 16.25 |
04/24 | 1,217 | 1,232 | 1,140 | 1,162 | -2.65% | 12,300 | 54億4531万 | - | 52.84 | 16.91 |
04/23 | 1,277 | 1,333 | 1,158 | 1,193 | -5.91% | 50,100 | 55億9375万 | - | 54.28 | 17.37 |
04/20 | 1,197 | 1,297 | 1,182 | 1,268 | +7.18% | 53,700 | 59億4531万 | - | 57.69 | 18.46 |
04/19 | 1,150 | 1,200 | 1,133 | 1,183 | +7.25% | 32,700 | 55億4687万 | - | 53.83 | 17.22 |
04/18 | 1,050 | 1,158 | 1,025 | 1,103 | +3.76% | 45,900 | 51億7187万 | - | 50.19 | 16.06 |
04/17 | 1,128 | 1,128 | 967 | 1,063 | -1.85% | 81,300 | 49億8437万 | - | 48.37 | 15.48 |
04/16 | 1,218 | 1,218 | 1,035 | 1,083 | -13.22% | 71,400 | 50億7812万 | - | 49.28 | 15.77 |
04/13 | 1,298 | 1,310 | 1,190 | 1,248 | -4.22% | 48,900 | 58億5156万 | - | 56.78 | 18.17 |
04/12 | 1,337 | 1,338 | 1,297 | 1,303 | -2.62% | 48,600 | 61億937万 | - | 59.28 | 18.97 |
04/11 | 1,408 | 1,412 | 1,307 | 1,338 | -6.52% | 64,200 | 62億7343万 | - | 60.88 | 19.48 |
04/10 | 1,463 | 1,500 | 1,412 | 1,432 | -2.16% | 46,800 | 67億1093万 | - | 65.12 | 20.84 |
04/09 | 1,537 | 1,553 | 1,440 | 1,463 | -6% | 78,300 | 68億5937万 | - | 66.56 | 21.3 |
04/06 | 1,460 | 1,557 | 1,448 | 1,557 | +7.98% | 179,100 | 72億9687万 | - | 70.81 | 22.65 |
04/05 | 1,442 | 1,480 | 1,407 | 1,442 | +0.7% | 114,600 | 67億5781万 | - | 65.58 | 20.98 |
04/04 | 1,567 | 1,600 | 1,385 | 1,432 | -7.24% | 281,400 | 67億1093万 | - | 65.12 | 20.84 |
04/03 | 1,700 | 1,723 | 1,543 | 1,543 | -12.64% | 753,000 | 72億3437万 | - | 70.2 | 22.46 |
04/02 | 1,700 | 1,873 | 1,597 | 1,767 | 0% | 1,235,400 | 82億8125万 | - | 80.36 | 25.71 |