株価チャート
2018/05/15～2018/12/28
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 | 1/1, 株式分割 1→2 |
| 2018 |
| 12/28 | 1,260 | 1,260 | 1,260 | 1,260 | +5% | 200 | 48億3648万 | +5.75% | 12.82 | 1.13 |
| 12/27 | 1,225 | 1,225 | 1,200 | 1,200 | +4.3% | 600 | 46億608万 | +1.05% | 12.21 | 1.07 |
| 12/25 | 1,180 | 1,180 | 1,125 | 1,150 | -2.54% | 10,600 | 44億1600万 | -3.2% | 11.71 | 1.03 |
| 12/21 | 1,180 | 1,181 | 1,180 | 1,180 | -0.3% | 2,000 | 45億3120万 | -0.76% | 12.01 | 1.06 |
| 12/20 | 1,175 | 1,184 | 1,175 | 1,184 | +2.16% | 800 | 45億4464万 | -0.63% | 12.05 | 1.06 |
| 12/18 | 1,175 | 1,200 | 1,159 | 1,159 | +0.74% | 1,200 | 44億4864万 | -2.57% | 11.79 | 1.04 |
| 12/14 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 400 | 44億1600万 | -3.04% | 11.71 | 1.03 |
| 12/11 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 2,800 | 44億1600万 | -3.04% | 11.71 | 1.03 |
| 12/10 | 1,136 | 1,150 | 1,136 | 1,150 | -0.9% | 1,400 | 44億1600万 | -3.12% | 11.71 | 1.03 |
| 12/06 | 1,167 | 1,167 | 1,161 | 1,161 | -1.9% | 1,400 | 44億5632万 | -2.31% | 11.81 | 1.04 |
| 12/05 | 1,222 | 1,222 | 1,183 | 1,183 | -3.66% | 600 | 45億4272万 | -0.5% | 12.04 | 1.06 |
| 12/04 | 1,228 | 1,228 | 1,228 | 1,228 | +2.08% | 200 | 47億1552万 | +3.11% | 12.5 | 1.1 |
| 12/03 | 1,203 | 1,203 | 1,203 | 1,203 | -2% | 200 | 46億1952万 | +1.01% | 12.25 | 1.08 |
| 11/30 | 1,231 | 1,231 | 1,228 | 1,228 | -0.24% | 600 | 47億1360万 | +2.89% | 12.5 | 1.1 |
| 11/29 | 1,228 | 1,231 | 1,228 | 1,231 | +0.37% | 400 | 47億2512万 | +3.14% | 12.53 | 1.1 |
| 11/28 | 1,226 | 1,226 | 1,226 | 1,226 | +0.25% | 200 | 47億784万 | +2.77% | 12.48 | 1.1 |
| 11/26 | 1,248 | 1,248 | 1,223 | 1,223 | +2.86% | 800 | 46億9632万 | +2.51% | 12.45 | 1.09 |
| 11/22 | 1,189 | 1,189 | 1,189 | 1,189 | +4.3% | 200 | 45億6576万 | -0.42% | 12.1 | 1.06 |
| 11/21 | 1,161 | 1,161 | 1,136 | 1,140 | -1.72% | 1,200 | 43億7760万 | -4.68% | 11.61 | 1.02 |
| 11/20 | 1,150 | 1,160 | 1,140 | 1,160 | +0.87% | 2,000 | 44億5440万 | -3.17% | 11.81 | 1.04 |
| 11/19 | 1,151 | 1,151 | 1,130 | 1,150 | -0.48% | 4,000 | 44億1600万 | -4.33% | 11.71 | 1.03 |
| 11/16 | 1,156 | 1,185 | 1,156 | 1,156 | -1.95% | 2,400 | 44億3712万 | -4.03% | 11.76 | 1.03 |
| 11/14 | 1,250 | 1,250 | 1,150 | 1,179 | -5.95% | 2,400 | 45億2544万 | -2.52% | 12 | 1.05 |
| 11/13 | 1,276 | 1,323 | 1,253 | 1,253 | -1.76% | 4,600 | 48億1152万 | +3.3% | 12.76 | 1.12 |
| 11/12 | 1,227 | 1,276 | 1,226 | 1,276 | +8.41% | 2,000 | 48億9792万 | +4.98% | 12.98 | 1.14 |
| 11/07 | 1,248 | 1,250 | 1,177 | 1,177 | -3.96% | 1,200 | 45億1776万 | -3.01% | 11.98 | 1.05 |
| 11/05 | 1,225 | 1,225 | 1,225 | 1,225 | +3.9% | 600 | 47億400万 | +0.99% | 12.47 | 1.1 |
| 11/02 | 1,179 | 1,179 | 1,179 | 1,179 | -2.96% | 3,000 | 45億2736万 | -2.64% | 12 | 1.06 |
| 10/29 | 1,240 | 1,240 | 1,215 | 1,215 | +5.65% | 400 | 46億6560万 | +0.25% | 12.37 | 1.09 |
| 10/26 | 1,148 | 1,150 | 1,148 | 1,150 | +7.18% | 400 | 44億1600万 | -5.19% | 11.71 | 1.03 |
| 10/25 | 1,198 | 1,198 | 1,073 | 1,073 | -6.53% | 800 | 41億2032万 | -11.9% | 10.92 | 0.96 |
| 10/24 | 1,148 | 1,148 | 1,148 | 1,148 | -1.96% | 200 | 44億832万 | -6.21% | 11.69 | 1.03 |
| 10/19 | 1,171 | 1,171 | 1,171 | 1,171 | -0.04% | 2,000 | 44億9664万 | -4.8% | 11.92 | 1.05 |
| 10/16 | 1,162 | 1,172 | 1,162 | 1,172 | -1.26% | 600 | 44億9856万 | -5.22% | 11.93 | 1.05 |
| 10/12 | 1,186 | 1,187 | 1,186 | 1,187 | -4% | 400 | 45億5616万 | -4.24% | 12.08 | 1.06 |
| 10/10 | 1,250 | 1,250 | 1,236 | 1,236 | -0.32% | 400 | 47億4624万 | -0.4% | 12.58 | 1.11 |
| 10/04 | 1,240 | 1,240 | 1,240 | 1,240 | 0% | 200 | 47億6160万 | +0.16% | 12.62 | 1.11 |
| 10/03 | 1,239 | 1,240 | 1,239 | 1,240 | +1.14% | 600 | 47億6160万 | +0.57% | 12.62 | 1.11 |
| 09/26 | 1,226 | 1,226 | 1,226 | 1,226 | +0.04% | 200 | 47億784万 | 0% | 12.48 | 1.1 |
| 09/25 | 1,300 | 1,300 | 1,176 | 1,226 | -1.37% | 1,600 | 47億592万 | +0.45% | 12.48 | 1.1 |
| 09/21 | 1,243 | 1,244 | 1,243 | 1,243 | +0.2% | 800 | 47億7120万 | +2.1% | 12.65 | 1.11 |
| 09/19 | 1,240 | 1,240 | 1,240 | 1,240 | 0% | 200 | 47億6160万 | +2.48% | 12.62 | 1.11 |
| 09/18 | 1,251 | 1,251 | 1,240 | 1,240 | +3.29% | 400 | 47億6160万 | +2.99% | 12.62 | 1.11 |
| 09/14 | 1,201 | 1,201 | 1,201 | 1,201 | -3.92% | 200 | 46億992万 | +0.29% | 12.22 | 1.07 |
| 09/13 | 1,250 | 1,250 | 1,250 | 1,250 | +4.13% | 800 | 47億9808万 | +4.82% | 12.72 | 1.12 |
| 09/12 | 1,250 | 1,250 | 1,200 | 1,200 | -6.18% | 4,400 | 46億800万 | +1.27% | 12.22 | 1.07 |
| 09/10 | 1,279 | 1,279 | 1,279 | 1,279 | 0% | 200 | 49億1136万 | +8.48% | 13.02 | 1.14 |
| 09/06 | 1,279 | 1,279 | 1,279 | 1,279 | -1.2% | 200 | 49億1136万 | +9.32% | 13.02 | 1.14 |
| 09/04 | 1,295 | 1,295 | 1,295 | 1,295 | +5.24% | 200 | 49億7088万 | +11.5% | 13.18 | 1.16 |
| 08/31 | 1,230 | 1,230 | 1,230 | 1,230 | +4.24% | 200 | 47億2320万 | +6.77% | 12.52 | 1.1 |
| 08/29 | 1,180 | 1,180 | 1,180 | 1,180 | +0.21% | 200 | 45億3120万 | +2.97% | 12.01 | 1.06 |
| 08/28 | 1,178 | 1,178 | 1,178 | 1,178 | -2.08% | 400 | 45億2160万 | +3.29% | 11.99 | 1.05 |
| 08/27 | 1,253 | 1,253 | 1,203 | 1,203 | -3.99% | 1,000 | 46億1760万 | +6.04% | 12.24 | 1.08 |
| 08/24 | 1,275 | 1,275 | 1,253 | 1,253 | -1.76% | 600 | 48億960万 | +11.14% | 12.75 | 1.12 |
| 08/23 | 1,270 | 1,275 | 1,270 | 1,275 | +5.94% | 400 | 48億9600万 | +14.04% | 12.98 | 1.14 |
| 08/22 | 1,150 | 1,204 | 1,150 | 1,204 | -8.06% | 1,000 | 46億2144万 | +8.52% | 12.25 | 1.08 |
| 08/17 | 1,313 | 1,313 | 1,308 | 1,309 | -0.3% | 2,200 | 50億2656万 | +18.78% | 13.33 | 1.17 |
| 08/16 | 1,305 | 1,313 | 1,280 | 1,313 | +5% | 2,200 | 50億4192万 | +20.13% | 13.37 | 1.18 |
| 08/15 | 1,250 | 1,255 | 1,223 | 1,251 | +0.04% | 2,200 | 48億192万 | +15.47% | 12.73 | 1.12 |
| 08/14 | 1,200 | 1,250 | 1,200 | 1,250 | +8.23% | 3,000 | 48億 | +16.17% | 12.73 | 1.12 |
| 08/13 | 1,101 | 1,155 | 1,101 | 1,155 | +5% | 2,600 | 44億3520万 | +8.15% | 11.76 | 1.03 |
| 08/10 | 1,073 | 1,121 | 1,073 | 1,100 | +2.85% | 4,000 | 42億2400万 | +3.48% | 11.2 | 0.98 |
| 08/09 | 1,070 | 1,070 | 1,070 | 1,070 | -1.43% | 400 | 41億688万 | +0.9% | 10.89 | 0.96 |
| 08/08 | 1,144 | 1,144 | 1,075 | 1,085 | -5.65% | 6,200 | 41億6640万 | +2.55% | 11.05 | 0.97 |
| 08/07 | 1,100 | 1,150 | 1,100 | 1,150 | +7.53% | 1,800 | 44億1600万 | +9% | 11.71 | 1.03 |
| 08/06 | 1,080 | 1,082 | 1,070 | 1,070 | -0.93% | 1,800 | 41億688万 | +1.86% | 10.89 | 0.96 |
| 08/02 | 1,079 | 1,080 | 1,079 | 1,080 | +0.42% | 400 | 41億4528万 | +3.01% | 10.99 | 0.97 |
| 08/01 | 1,070 | 1,075 | 1,070 | 1,075 | 0% | 1,600 | 41億2800万 | +2.77% | 10.94 | 0.96 |
| 07/30 | 1,075 | 1,075 | 1,075 | 1,075 | +0.94% | 200 | 41億2800万 | +2.87% | 10.94 | 0.96 |
| 07/26 | 1,065 | 1,065 | 1,065 | 1,065 | +0.95% | 800 | 40億8960万 | +2.11% | 10.84 | 0.95 |
| 07/25 | 1,055 | 1,074 | 1,055 | 1,055 | -0.24% | 2,000 | 40億5120万 | +1.25% | 10.74 | 0.94 |
| 07/24 | 1,057 | 1,058 | 1,057 | 1,058 | +0.24% | 1,800 | 40億6080万 | +1.59% | 10.77 | 0.95 |
| 07/23 | 1,055 | 1,055 | 1,055 | 1,055 | -1.49% | 200 | 40億5120万 | +1.54% | 10.74 | 0.94 |
| 07/18 | 1,072 | 1,072 | 1,071 | 1,071 | -0.51% | 600 | 41億1264万 | +3.18% | 10.9 | 0.96 |
| 07/17 | 1,027 | 1,077 | 1,027 | 1,077 | +4.92% | 3,600 | 41億3376万 | +3.91% | 10.96 | 0.96 |
| 07/12 | 1,026 | 1,026 | 1,026 | 1,026 | -0.39% | 200 | 39億3984万 | -0.68% | 10.44 | 0.92 |
| 07/10 | 1,030 | 1,030 | 1,030 | 1,030 | +1.18% | 600 | 39億5520万 | -0.29% | 10.49 | 0.92 |
| 07/06 | 1,019 | 1,019 | 1,018 | 1,018 | -0.63% | 600 | 39億912万 | -1.36% | 10.36 | 0.91 |
| 07/05 | 1,025 | 1,025 | 1,025 | 1,025 | -2.38% | 400 | 39億3408万 | -0.92% | 10.43 | 0.92 |
| 07/04 | 1,049 | 1,050 | 1,049 | 1,050 | -0.05% | 600 | 40億3008万 | +1.3% | 10.68 | 0.94 |
| 07/02 | 1,050 | 1,050 | 1,050 | 1,050 | -2.33% | 400 | 40億3200万 | +1.25% | 10.69 | 0.94 |
| 06/27 | 1,075 | 1,075 | 1,075 | 1,075 | +0.99% | 400 | 41億2800万 | +3.46% | 10.94 | 0.96 |
| 06/26 | 1,050 | 1,065 | 1,005 | 1,065 | -0.98% | 3,400 | 40億8768万 | +2.45% | 10.84 | 0.95 |
| 06/25 | 1,075 | 1,075 | 1,075 | 1,075 | +2.92% | 1,600 | 41億2800万 | +3.46% | 10.94 | 0.96 |
| 06/22 | 1,042 | 1,045 | 1,042 | 1,045 | +0.48% | 800 | 40億1088万 | +0.63% | 10.63 | 0.93 |
| 06/21 | 1,040 | 1,040 | 1,040 | 1,040 | +3.18% | 200 | 39億9168万 | +0.14% | 10.58 | 0.93 |
| 06/18 | 1,008 | 1,008 | 1,008 | 1,008 | -1.42% | 200 | 38億6880万 | -2.84% | 10.26 | 0.9 |
| 06/14 | 1,022 | 1,022 | 1,022 | 1,022 | +0.44% | 400 | 39億2448万 | -1.54% | 10.4 | 0.91 |
| 06/13 | 1,028 | 1,028 | 1,018 | 1,018 | -0.97% | 6,400 | 39億720万 | -1.88% | 10.36 | 0.91 |
| 06/12 | 1,026 | 1,028 | 1,025 | 1,028 | +0.74% | 1,200 | 39億4560万 | -0.92% | 10.46 | 0.92 |
| 06/11 | 1,045 | 1,048 | 1,020 | 1,020 | -1.45% | 13,400 | 39億1680万 | -1.54% | 10.38 | 0.91 |
| 06/01 | 1,045 | 1,045 | 1,035 | 1,035 | -1.33% | 800 | 39億7440万 | -0.1% | 10.54 | 0.93 |
| 05/31 | 1,049 | 1,049 | 1,049 | 1,049 | +2.99% | 200 | 40億2816万 | +1.35% | 10.68 | 0.94 |
| 05/30 | 1,019 | 1,019 | 1,019 | 1,019 | -2.4% | 200 | 39億1104万 | -1.4% | 10.37 | 0.91 |
| 05/25 | 1,044 | 1,044 | 1,044 | 1,044 | +2.4% | 600 | 40億704万 | +1.02% | 10.62 | 0.93 |
| 05/23 | 1,017 | 1,019 | 1,017 | 1,019 | +0.64% | 600 | 39億1296万 | -1.26% | 10.37 | 0.91 |
| 05/22 | 1,011 | 1,013 | 1,010 | 1,013 | -2.22% | 5,200 | 38億8800万 | -1.89% | 10.31 | 0.91 |
| 05/17 | 1,036 | 1,036 | 1,036 | 1,036 | +2.52% | 800 | 39億7632万 | +0.24% | 10.54 | 0.93 |
| 05/16 | 1,010 | 1,010 | 1,010 | 1,010 | -0.79% | 1,600 | 38億7840万 | -2.32% | 10.28 | 0.9 |
| 05/15 | 1,036 | 1,036 | 1,018 | 1,018 | +0.3% | 400 | 39億912万 | -1.64% | 10.36 | 0.91 |
