株価チャート
2018/07/26～2018/12/18
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 |
|---|
| 2024 | 2/21, 株式分割 1→2 |
| 2018 |
| 12/18 | 4,660 | 4,730 | 4,575 | 4,590 | -2.24% | 439,600 | 3388億6408万 | -3.02% | 21.09 | 0.94 |
| 12/17 | 4,710 | 4,740 | 4,665 | 4,695 | -0.32% | 394,600 | 3466億1587万 | -1.05% | 21.57 | 0.96 |
| 12/14 | 4,785 | 4,785 | 4,675 | 4,710 | -1.57% | 416,600 | 3477億2327万 | -0.78% | 21.64 | 0.96 |
| 12/13 | 4,730 | 4,800 | 4,710 | 4,785 | +1.59% | 291,000 | 3532億6027万 | +0.72% | 21.99 | 0.98 |
| 12/12 | 4,700 | 4,730 | 4,655 | 4,710 | +0.53% | 294,600 | 3477億2327万 | -0.82% | 21.64 | 0.96 |
| 12/11 | 4,680 | 4,725 | 4,630 | 4,685 | +0.43% | 497,400 | 3458億7761万 | -1.37% | 21.53 | 0.96 |
| 12/10 | 4,700 | 4,765 | 4,600 | 4,665 | -2.61% | 419,800 | 3444億107万 | -1.81% | 21.44 | 0.95 |
| 12/07 | 4,775 | 4,800 | 4,690 | 4,790 | +0.63% | 285,200 | 3536億2940万 | +0.71% | 22.01 | 0.98 |
| 12/06 | 4,795 | 4,830 | 4,635 | 4,760 | -1.55% | 529,400 | 3514億1460万 | +0.15% | 21.87 | 0.97 |
| 12/05 | 4,685 | 4,835 | 4,670 | 4,835 | +0.94% | 269,000 | 3569億5160万 | +1.75% | 22.22 | 0.99 |
| 12/04 | 4,805 | 4,870 | 4,790 | 4,790 | -1.14% | 295,400 | 3536億2940万 | +0.97% | 22.01 | 0.98 |
| 12/03 | 4,845 | 4,865 | 4,805 | 4,845 | +0.52% | 185,400 | 3576億8986万 | +2.37% | 22.26 | 0.99 |
| 11/30 | 4,880 | 4,885 | 4,775 | 4,820 | 0% | 346,200 | 3558億4420万 | +2.08% | 22.15 | 0.99 |
| 11/29 | 4,835 | 4,870 | 4,785 | 4,820 | +1.58% | 329,000 | 3558億4420万 | +2.31% | 22.15 | 0.99 |
| 11/28 | 4,705 | 4,765 | 4,670 | 4,745 | +2.48% | 275,800 | 3503億720万 | +0.89% | 21.8 | 0.97 |
| 11/27 | 4,560 | 4,670 | 4,560 | 4,630 | +0.65% | 287,400 | 3418億1714万 | -1.53% | 21.28 | 0.95 |
| 11/26 | 4,690 | 4,740 | 4,535 | 4,600 | -3.97% | 473,600 | 3396億235万 | -2.31% | 21.14 | 0.94 |
| 11/22 | 4,740 | 4,805 | 4,665 | 4,790 | +2.68% | 271,800 | 3536億2940万 | +1.55% | 22.01 | 0.98 |
| 11/21 | 4,625 | 4,760 | 4,625 | 4,665 | 0% | 265,200 | 3444億107万 | -1.21% | 21.44 | 0.95 |
| 11/20 | 4,715 | 4,715 | 4,630 | 4,665 | -1.06% | 207,600 | 3444億107万 | -1.4% | 21.44 | 0.95 |
| 11/19 | 4,695 | 4,770 | 4,695 | 4,715 | 0% | 213,400 | 3480億9240万 | -0.44% | 21.67 | 0.97 |
| 11/16 | 4,720 | 4,750 | 4,685 | 4,715 | -0.74% | 251,600 | 3480億9240万 | -0.46% | 21.67 | 0.97 |
| 11/15 | 4,740 | 4,780 | 4,725 | 4,750 | -0.42% | 206,000 | 3506億7634万 | +0.21% | 21.83 | 0.97 |
| 11/14 | 4,760 | 4,805 | 4,755 | 4,770 | -0.31% | 161,800 | 3521億5287万 | +0.53% | 21.92 | 0.98 |
| 11/13 | 4,800 | 4,815 | 4,735 | 4,785 | -1.85% | 128,400 | 3532億6027万 | +0.82% | 21.99 | 0.98 |
| 11/12 | 4,785 | 4,900 | 4,780 | 4,875 | +2.52% | 275,800 | 3599億466万 | +2.7% | 22.4 | 1 |
| 11/09 | 4,800 | 4,845 | 4,750 | 4,755 | -0.94% | 139,200 | 3510億4547万 | +0.3% | 21.85 | 0.97 |
| 11/08 | 4,815 | 4,850 | 4,780 | 4,800 | +0.95% | 184,600 | 3543億6767万 | +1.22% | 22.06 | 0.98 |
| 11/07 | 4,750 | 4,800 | 4,730 | 4,755 | +0.63% | 259,800 | 3510億4547万 | +0.23% | 21.85 | 0.97 |
| 11/06 | 4,755 | 4,785 | 4,695 | 4,725 | +0.11% | 189,600 | 3488億3067万 | -0.46% | 21.71 | 0.97 |
| 11/05 | 4,760 | 4,780 | 4,710 | 4,720 | -1.46% | 164,400 | 3484億6154万 | -1.01% | 21.69 | 0.97 |
| 11/02 | 4,755 | 4,800 | 4,730 | 4,790 | +1.81% | 188,000 | 3536億2940万 | -0.1% | 22.01 | 0.98 |
| 11/01 | 4,720 | 4,770 | 4,700 | 4,705 | -0.84% | 226,400 | 3473億5414万 | -2.35% | 21.62 | 0.96 |
| 10/31 | 4,655 | 4,745 | 4,625 | 4,745 | +2.59% | 257,400 | 3503億720万 | -2.16% | 21.8 | 0.97 |
| 10/30 | 4,500 | 4,645 | 4,500 | 4,625 | +2.32% | 296,600 | 3414億4801万 | -5.03% | 21.25 | 0.95 |
| 10/29 | 4,540 | 4,595 | 4,505 | 4,520 | -0.99% | 280,600 | 3336億9622万 | -7.68% | 20.77 | 0.93 |
| 10/26 | 4,570 | 4,675 | 4,540 | 4,565 | +0.22% | 314,800 | 3370億1841万 | -7.31% | 20.98 | 0.93 |
| 10/25 | 4,600 | 4,640 | 4,555 | 4,555 | -1.41% | 405,600 | 3362億8015万 | -8.04% | 20.93 | 0.93 |
| 10/24 | 4,665 | 4,690 | 4,525 | 4,620 | -1.81% | 583,200 | 3410億7888万 | -7.12% | 21.23 | 0.95 |
| 10/23 | 4,815 | 4,840 | 4,705 | 4,705 | -2.28% | 354,200 | 3473億5414万 | -5.71% | 21.62 | 0.96 |
| 10/22 | 4,815 | 4,840 | 4,720 | 4,815 | +0.31% | 292,200 | 3554億7506万 | -3.68% | 22.13 | 0.99 |
| 10/19 | 4,960 | 4,990 | 4,790 | 4,800 | -2.34% | 499,800 | 3543億6767万 | -4.15% | 22.06 | 0.98 |
| 10/18 | 4,895 | 5,010 | 4,895 | 4,915 | +0.72% | 488,200 | 3628億5772万 | -2.05% | 22.58 | 1.01 |
| 10/17 | 4,830 | 4,895 | 4,805 | 4,880 | +1.99% | 288,800 | 3602億7379万 | -2.85% | 22.42 | 1 |
| 10/16 | 4,715 | 4,795 | 4,710 | 4,785 | +0.53% | 368,400 | 3532億6027万 | -4.85% | 21.99 | 0.98 |
| 10/15 | 4,785 | 4,835 | 4,750 | 4,760 | -0.63% | 317,800 | 3514億1460万 | -5.61% | 21.87 | 0.97 |
| 10/12 | 4,765 | 4,850 | 4,730 | 4,790 | -1.64% | 485,800 | 3536億2940万 | -5.28% | 22.01 | 0.98 |
| 10/11 | 4,710 | 4,905 | 4,710 | 4,870 | +1.46% | 521,600 | 3595億3553万 | -3.93% | 22.38 | 1 |
| 10/10 | 4,795 | 4,850 | 4,780 | 4,800 | 0% | 444,800 | 3543億6767万 | -5.46% | 22.06 | 0.98 |
| 10/09 | 4,675 | 4,825 | 4,675 | 4,800 | +1.8% | 705,000 | 3543億6767万 | -5.72% | 22.06 | 0.98 |
| 10/05 | 4,760 | 4,815 | 4,710 | 4,715 | -1.36% | 644,400 | 3480億9240万 | -7.59% | 21.67 | 0.97 |
| 10/04 | 4,850 | 4,895 | 4,770 | 4,780 | -1.44% | 646,000 | 3528億9113万 | -6.64% | 21.96 | 0.98 |
| 10/03 | 4,835 | 4,920 | 4,825 | 4,850 | +0.41% | 853,200 | 3580億5900万 | -5.55% | 22.29 | 0.99 |
| 10/02 | 5,255 | 5,330 | 4,820 | 4,830 | -8.17% | 2,938,000 | 3565億8246万 | -6.09% | 22.19 | 0.99 |
| 10/01 | 5,290 | 5,340 | 5,245 | 5,260 | -2.41% | 549,800 | 3883億2790万 | +2.16% | 24.17 | 1.08 |
| 09/28 | 5,470 | 5,470 | 5,355 | 5,390 | +0.28% | 303,000 | 3979億2536万 | +4.76% | 24.77 | 1.1 |
| 09/27 | 5,460 | 5,470 | 5,370 | 5,375 | -2.09% | 372,200 | 3968億1796万 | +4.69% | 24.7 | 1.1 |
| 09/26 | 5,270 | 5,490 | 5,270 | 5,490 | +4.57% | 502,000 | 4053億802万 | +7.23% | 25.23 | 1.12 |
| 09/25 | 5,185 | 5,265 | 5,165 | 5,250 | -0.66% | 404,600 | 3875億8963万 | +2.94% | 24.12 | 1.07 |
| 09/21 | 5,295 | 5,300 | 5,235 | 5,285 | +0.86% | 339,200 | 3901億7357万 | +3.89% | 24.28 | 1.08 |
| 09/20 | 5,295 | 5,295 | 5,220 | 5,240 | -0.66% | 267,800 | 3868億5137万 | +3.35% | 24.08 | 1.07 |
| 09/19 | 5,160 | 5,320 | 5,135 | 5,275 | +3.84% | 500,200 | 3894億3530万 | +4.23% | 24.24 | 1.08 |
| 09/18 | 4,940 | 5,125 | 4,940 | 5,080 | +1.4% | 389,800 | 3750億3911万 | +0.55% | 23.34 | 1.04 |
| 09/14 | 4,945 | 5,030 | 4,940 | 5,010 | +1.52% | 347,200 | 3698億7125万 | -0.81% | 23.02 | 1.03 |
| 09/13 | 4,895 | 4,990 | 4,830 | 4,935 | -2.08% | 708,000 | 3643億3426万 | -2.35% | 22.68 | 1.01 |
| 09/12 | 5,055 | 5,055 | 4,995 | 5,040 | -0.2% | 140,400 | 3720億8605万 | -0.41% | 23.16 | 1.03 |
| 09/11 | 5,030 | 5,080 | 5,010 | 5,050 | +0.1% | 205,200 | 3728億2431万 | -0.28% | 23.21 | 1.03 |
| 09/10 | 5,015 | 5,060 | 4,955 | 5,045 | +0.5% | 261,000 | 3724億5518万 | -0.39% | 23.18 | 1.03 |
| 09/07 | 5,025 | 5,060 | 4,995 | 5,020 | -2.43% | 322,600 | 3706億952万 | -0.93% | 23.07 | 1.03 |
| 09/06 | 5,100 | 5,235 | 5,095 | 5,145 | +1.08% | 454,600 | 3798億3784万 | +1.46% | 23.64 | 1.05 |
| 09/05 | 5,020 | 5,115 | 4,965 | 5,090 | -0.1% | 509,000 | 3757億7738万 | +0.39% | 23.39 | 1.04 |
| 09/04 | 5,085 | 5,135 | 5,085 | 5,095 | +0.2% | 249,000 | 3761億4651万 | +0.39% | 23.41 | 1.04 |
| 09/03 | 5,100 | 5,135 | 5,060 | 5,085 | -0.97% | 344,800 | 3754億825万 | +0.08% | 23.37 | 1.04 |
| 08/31 | 5,055 | 5,155 | 5,055 | 5,135 | +0.98% | 329,800 | 3790億9958万 | +1.02% | 23.6 | 1.05 |
| 08/30 | 5,160 | 5,185 | 5,055 | 5,085 | -1.55% | 317,200 | 3754億825万 | -0.02% | 23.37 | 1.04 |
| 08/29 | 5,135 | 5,195 | 5,115 | 5,165 | +0.1% | 237,000 | 3813億1437万 | +1.51% | 23.73 | 1.06 |
| 08/28 | 5,095 | 5,190 | 5,075 | 5,160 | +2.18% | 357,800 | 3809億4524万 | +1.47% | 23.71 | 1.06 |
| 08/27 | 4,950 | 5,130 | 4,945 | 5,050 | +1.61% | 431,000 | 3728億2431万 | -0.59% | 23.21 | 1.03 |
| 08/24 | 4,970 | 5,010 | 4,890 | 4,970 | -3.68% | 960,200 | 3669億1819万 | -2.17% | 22.84 | 1.02 |
| 08/23 | 5,125 | 5,190 | 5,115 | 5,160 | +0.68% | 250,800 | 3809億4524万 | +1.49% | 23.71 | 1.06 |
| 08/22 | 5,035 | 5,180 | 5,020 | 5,125 | +2.4% | 492,600 | 3783億6131万 | +0.83% | 23.55 | 1.05 |
| 08/21 | 4,990 | 5,035 | 4,965 | 5,005 | +0.2% | 230,000 | 3695億212万 | -1.5% | 23 | 1.02 |
| 08/20 | 4,975 | 5,010 | 4,945 | 4,995 | +1.42% | 258,800 | 3687億6385万 | -1.69% | 22.95 | 1.02 |
| 08/17 | 4,890 | 4,950 | 4,865 | 4,925 | +1.13% | 321,600 | 3635億9599万 | -3.07% | 22.63 | 1.01 |
| 08/16 | 4,935 | 5,005 | 4,840 | 4,870 | -2.7% | 322,600 | 3595億3553万 | -4.19% | 22.38 | 1 |
| 08/15 | 5,105 | 5,105 | 4,975 | 5,005 | -1.09% | 469,600 | 3695億212万 | -1.65% | 23 | 1.02 |
| 08/14 | 5,035 | 5,100 | 5,015 | 5,060 | +0.3% | 326,600 | 3735億6258万 | -0.61% | 23.25 | 1.04 |
| 08/13 | 5,060 | 5,115 | 5,005 | 5,045 | -0.88% | 481,000 | 3724億5518万 | -0.79% | 23.18 | 1.03 |
| 08/10 | 5,095 | 5,140 | 5,045 | 5,090 | -0.29% | 521,600 | 3757億7738万 | +0.24% | 23.39 | 1.04 |
| 08/09 | 5,090 | 5,125 | 5,050 | 5,105 | -0.49% | 373,600 | 3768億8478万 | +0.75% | 23.46 | 1.04 |
| 08/08 | 5,000 | 5,205 | 4,985 | 5,130 | +1.38% | 620,600 | 3787億3044万 | +1.4% | 23.57 | 1.05 |
| 08/07 | 5,060 | 5,110 | 5,030 | 5,060 | -0.88% | 320,600 | 3735億6258万 | +0.24% | 23.25 | 1.04 |
| 08/06 | 5,115 | 5,145 | 5,090 | 5,105 | -0.2% | 174,200 | 3768億8478万 | +1.29% | 23.46 | 1.04 |
| 08/03 | 5,115 | 5,155 | 5,090 | 5,115 | -0.1% | 275,200 | 3776億2304万 | +1.67% | 23.5 | 1.05 |
| 08/02 | 5,160 | 5,210 | 5,120 | 5,120 | -1.92% | 271,400 | 3779億9218万 | +1.95% | 23.53 | 1.05 |
| 08/01 | 5,275 | 5,300 | 5,205 | 5,220 | -0.19% | 259,400 | 3853億7484万 | +4.23% | 23.99 | 1.07 |
| 07/31 | 5,205 | 5,250 | 5,140 | 5,230 | +1.45% | 466,400 | 3861億1310万 | +4.85% | 24.03 | 1.07 |
| 07/30 | 5,200 | 5,215 | 5,140 | 5,155 | -0.87% | 174,200 | 3805億7611万 | +3.06% | 23.69 | 1.06 |
| 07/27 | 5,165 | 5,255 | 5,165 | 5,200 | +1.07% | 326,400 | 3838億9830万 | +3.5% | 23.89 | 1.06 |
| 07/26 | 5,085 | 5,150 | 5,080 | 5,145 | +1.18% | 255,800 | 3798億3784万 | +1.96% | 23.64 | 1.05 |
