株価チャート
2018/08/06～2018/12/28
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 |
|---|
| 2021 | 9/1, 株式分割 1→2 |
| 2018 |
| 12/28 | 642 | 656 | 630 | 632 | -2.32% | 192,400 | 151億990万 | -7.4% | 13 | 3.35 |
| 12/27 | 650 | 663 | 626 | 647 | +4.36% | 292,200 | 154億6880万 | -5.48% | 13.31 | 3.43 |
| 12/26 | 595 | 642 | 580 | 620 | +3.86% | 385,800 | 148億2277万 | -9.83% | 12.76 | 3.29 |
| 12/25 | 577 | 604 | 561 | 597 | -2.61% | 441,800 | 142億7245万 | -13.55% | 12.28 | 3.16 |
| 12/21 | 618 | 623 | 583 | 613 | -2% | 343,800 | 146億5528万 | -11.62% | 12.61 | 3.25 |
| 12/20 | 632 | 658 | 606 | 625 | +7.48% | 685,000 | 149億5437万 | -10.2% | 12.87 | 3.32 |
| 12/19 | 589 | 602 | 575 | 582 | -1.19% | 369,200 | 139億1355万 | -16.93% | 11.97 | 3.08 |
| 12/18 | 588 | 596 | 574 | 589 | -2.4% | 357,800 | 140億8103万 | -16.88% | 12.12 | 3.12 |
| 12/17 | 625 | 625 | 599 | 603 | -5.19% | 461,400 | 144億2798万 | -15.55% | 12.42 | 3.2 |
| 12/14 | 661 | 662 | 628 | 636 | -4% | 395,200 | 152億1757万 | -11.91% | 13.1 | 3.37 |
| 12/13 | 688 | 688 | 657 | 663 | -3.71% | 317,800 | 158億5163万 | -8.87% | 13.64 | 3.51 |
| 12/12 | 665 | 689 | 651 | 688 | +9.12% | 376,800 | 164億6177万 | -6.01% | 14.17 | 3.65 |
| 12/11 | 664 | 675 | 625 | 631 | -3.52% | 439,200 | 150億8597万 | -14.45% | 12.98 | 3.34 |
| 12/10 | 704 | 706 | 648 | 654 | -8.28% | 528,600 | 156億3629万 | -12.05% | 13.46 | 3.47 |
| 12/07 | 729 | 735 | 702 | 713 | -2.26% | 213,200 | 170億4798万 | -4.75% | 14.67 | 3.78 |
| 12/06 | 746 | 749 | 721 | 729 | -2.15% | 144,800 | 174億4278万 | -2.8% | 15.01 | 3.87 |
| 12/05 | 753 | 758 | 736 | 745 | -3.56% | 256,200 | 178億2561万 | -0.93% | 15.34 | 3.95 |
| 12/04 | 794 | 827 | 768 | 773 | -2.52% | 327,000 | 184億8360万 | +2.73% | 15.91 | 4.1 |
| 12/03 | 812 | 812 | 779 | 793 | +0.83% | 204,000 | 189億6214万 | +5.67% | 16.32 | 4.2 |
| 11/30 | 789 | 791 | 773 | 786 | -0.44% | 127,200 | 188億662万 | +4.94% | 16.18 | 4.17 |
| 11/29 | 768 | 804 | 760 | 790 | +6.19% | 511,000 | 188億9036万 | +5.41% | 16.26 | 4.19 |
| 11/28 | 738 | 750 | 719 | 744 | +0.95% | 196,400 | 177億8972万 | -1% | 15.31 | 3.94 |
| 11/27 | 766 | 769 | 726 | 737 | -2.84% | 203,200 | 176億2223万 | -2.58% | 15.17 | 3.91 |
| 11/26 | 734 | 759 | 713 | 758 | +6.61% | 190,000 | 181億3666万 | -0.66% | 15.61 | 4.02 |
| 11/22 | 698 | 711 | 683 | 711 | +2.75% | 283,600 | 170億1209万 | -7.66% | 14.64 | 3.77 |
| 11/21 | 702 | 710 | 690 | 692 | -3.28% | 303,600 | 165億5748万 | -10.82% | 14.25 | 3.67 |
| 11/20 | 746 | 758 | 708 | 716 | +2.07% | 342,600 | 171億1976万 | -8.39% | 14.73 | 3.8 |
| 11/19 | 671 | 717 | 671 | 701 | +4.55% | 227,200 | 167億7282万 | -10.7% | 14.43 | 3.72 |
| 11/16 | 686 | 703 | 669 | 671 | -2.61% | 268,000 | 160億4305万 | -15.13% | 13.81 | 3.56 |
| 11/15 | 702 | 705 | 679 | 689 | -4.44% | 277,200 | 164億7373万 | -13.61% | 14.18 | 3.65 |
| 11/14 | 762 | 779 | 718 | 721 | -5.45% | 225,400 | 172億3940万 | -10.27% | 14.84 | 3.82 |
| 11/13 | 742 | 778 | 742 | 762 | 0% | 177,000 | 182億3237万 | -5.93% | 15.69 | 4.04 |
| 11/12 | 772 | 802 | 758 | 762 | -2.31% | 258,400 | 182億3237万 | -6.39% | 15.69 | 4.04 |
| 11/09 | 747 | 800 | 747 | 780 | +1.69% | 303,800 | 186億6306万 | -4.65% | 16.06 | 4.14 |
| 11/08 | 797 | 800 | 765 | 767 | -3.64% | 234,000 | 183億5200万 | -6.8% | 15.79 | 4.07 |
| 11/07 | 776 | 821 | 768 | 796 | -1% | 256,200 | 190億4589万 | -3.75% | 16.39 | 4.22 |
| 11/06 | 799 | 813 | 783 | 804 | +3.01% | 92,600 | 192億3730万 | -3.25% | 16.56 | 4.27 |
| 11/05 | 780 | 797 | 770 | 781 | -0.13% | 96,400 | 186億7502万 | -6.64% | 16.07 | 4.14 |
| 11/02 | 766 | 785 | 764 | 782 | +2.16% | 109,000 | 186億9895万 | -6.96% | 16.09 | 4.15 |
| 11/01 | 785 | 789 | 757 | 765 | -2.55% | 102,200 | 183億415万 | -9.36% | 15.75 | 4.06 |
| 10/31 | 761 | 790 | 756 | 785 | +5.23% | 107,600 | 187億8269万 | -7.54% | 16.16 | 4.16 |
| 10/30 | 706 | 754 | 699 | 746 | +3.47% | 155,400 | 178億4954万 | -12.65% | 15.36 | 3.96 |
| 10/29 | 760 | 770 | 716 | 721 | -4.12% | 207,600 | 172億5136万 | -16.26% | 14.85 | 3.82 |
| 10/26 | 815 | 815 | 744 | 752 | -6.41% | 267,800 | 179億9310万 | -13.36% | 15.48 | 3.99 |
| 10/25 | 819 | 820 | 799 | 804 | -4.63% | 192,000 | 192億2534万 | -8.07% | 16.54 | 4.26 |
| 10/24 | 832 | 863 | 830 | 843 | -1.06% | 144,000 | 201億5849万 | -4.04% | 17.35 | 4.47 |
| 10/23 | 910 | 911 | 851 | 852 | -6.27% | 187,000 | 203億7384万 | -3.13% | 17.53 | 4.52 |
| 10/22 | 910 | 929 | 907 | 909 | -3.86% | 163,000 | 217億3767万 | +3.24% | 18.71 | 4.82 |
| 10/19 | 860 | 949 | 860 | 945 | +10.01% | 444,400 | 226億1101万 | +7.63% | 19.46 | 5.01 |
| 10/18 | 838 | 886 | 833 | 859 | +3.74% | 227,200 | 205億5329万 | -2.05% | 17.69 | 4.56 |
| 10/17 | 812 | 835 | 812 | 828 | +2.73% | 93,800 | 198億1155万 | -5.91% | 17.05 | 4.39 |
| 10/16 | 826 | 836 | 801 | 806 | -3.24% | 140,000 | 192億8516万 | -8.93% | 16.6 | 4.28 |
| 10/15 | 855 | 855 | 828 | 833 | -1.59% | 79,800 | 199億3119万 | -6.4% | 17.15 | 4.42 |
| 10/12 | 821 | 851 | 807 | 847 | +2.05% | 123,600 | 202億5420万 | -5.42% | 17.43 | 4.49 |
| 10/11 | 822 | 845 | 816 | 830 | -6.17% | 179,400 | 198億4744万 | -7.83% | 17.08 | 4.4 |
| 10/10 | 862 | 886 | 856 | 884 | +2.14% | 66,000 | 211億5146万 | -2.43% | 18.2 | 4.69 |
| 10/09 | 870 | 870 | 842 | 866 | -1.03% | 102,000 | 207億881万 | -4.99% | 17.82 | 4.59 |
| 10/05 | 885 | 885 | 859 | 875 | -1.69% | 82,600 | 209億2416万 | -4.53% | 18.01 | 4.64 |
| 10/04 | 887 | 897 | 871 | 890 | +0.4% | 104,200 | 212億8306万 | -3.32% | 18.32 | 4.72 |
| 10/03 | 894 | 895 | 880 | 886 | -0.84% | 74,000 | 211億9932万 | -4.11% | 18.24 | 4.7 |
| 10/02 | 915 | 915 | 892 | 894 | -1.92% | 80,400 | 213億7877万 | -3.72% | 18.4 | 4.74 |
| 10/01 | 899 | 921 | 894 | 911 | +1.84% | 79,800 | 217億9749万 | -2.15% | 18.76 | 4.83 |
| 09/28 | 881 | 898 | 879 | 895 | +2.4% | 89,000 | 214億270万 | -4.13% | 18.42 | 4.75 |
| 09/27 | 907 | 908 | 871 | 874 | -3.64% | 149,200 | 209億23万 | -6.68% | 17.99 | 4.63 |
| 09/26 | 910 | 913 | 898 | 907 | -0.28% | 60,800 | 216億8982万 | -3.46% | 18.67 | 4.81 |
| 09/25 | 897 | 914 | 894 | 909 | +1% | 61,600 | 217億4964万 | -3.5% | 18.72 | 4.82 |
| 09/21 | 911 | 921 | 898 | 900 | -1.21% | 74,800 | 215億3430万 | -4.56% | 18.53 | 4.77 |
| 09/20 | 908 | 915 | 900 | 911 | +0.5% | 48,000 | 217億9749万 | -3.39% | 18.76 | 4.83 |
| 09/19 | 908 | 913 | 892 | 907 | +1.17% | 108,000 | 216億8982万 | -4.07% | 18.67 | 4.81 |
| 09/18 | 888 | 905 | 872 | 896 | +2.17% | 110,200 | 214億3859万 | -5.58% | 18.45 | 4.75 |
| 09/14 | 873 | 884 | 861 | 877 | +2.1% | 117,400 | 209億8397万 | -7.97% | 18.06 | 4.65 |
| 09/13 | 851 | 872 | 850 | 859 | -0.06% | 126,200 | 205億5329万 | -10.24% | 17.69 | 4.56 |
| 09/12 | 916 | 922 | 856 | 860 | -7.18% | 380,600 | 205億6525万 | -10.47% | 17.7 | 4.56 |
| 09/11 | 953 | 953 | 924 | 926 | -0.86% | 92,400 | 221億5640万 | -4.04% | 19.07 | 4.91 |
| 09/10 | 955 | 967 | 934 | 934 | -1.53% | 92,000 | 223億4781万 | -3.61% | 19.23 | 4.95 |
| 09/07 | 943 | 950 | 934 | 949 | +0.16% | 118,200 | 226億9475万 | -2.72% | 19.53 | 5.03 |
| 09/06 | 951 | 957 | 931 | 947 | -0.42% | 173,000 | 226億5886万 | -3.56% | 19.5 | 5.02 |
| 09/05 | 974 | 978 | 946 | 951 | -2.31% | 175,600 | 227億5457万 | -3.74% | 19.58 | 5.05 |
| 09/04 | 965 | 989 | 965 | 974 | +0.05% | 60,800 | 232億9293万 | -1.77% | 20.05 | 5.16 |
| 09/03 | 1,005 | 1,006 | 965 | 973 | -3.18% | 192,200 | 232億8097万 | -2.01% | 20.04 | 5.16 |
| 08/31 | 998 | 1,011 | 983 | 1,005 | +0.3% | 311,800 | 240億4663万 | +0.9% | 20.69 | 5.33 |
| 08/30 | 980 | 1,023 | 974 | 1,002 | +3.41% | 298,200 | 239億7485万 | +0.2% | 20.63 | 5.32 |
| 08/29 | 970 | 982 | 960 | 969 | -1.02% | 150,800 | 231億8526万 | -3.29% | 19.95 | 5.14 |
| 08/28 | 984 | 1,011 | 978 | 979 | -0.36% | 195,200 | 234億2453万 | -2.68% | 20.16 | 5.19 |
| 08/27 | 998 | 1,011 | 972 | 983 | +0.82% | 140,000 | 235億827万 | -2.63% | 20.23 | 5.21 |
| 08/24 | 975 | 980 | 950 | 975 | +0.88% | 131,200 | 233億1686万 | -3.71% | 20.07 | 5.17 |
| 08/23 | 963 | 985 | 961 | 966 | -0.21% | 119,000 | 231億1348万 | -4.83% | 19.89 | 5.12 |
| 08/22 | 959 | 968 | 946 | 968 | +0.52% | 166,200 | 231億6133万 | -4.82% | 19.93 | 5.14 |
| 08/21 | 952 | 973 | 937 | 963 | -0.36% | 110,600 | 230億4170万 | -5.59% | 19.83 | 5.11 |
| 08/20 | 949 | 974 | 949 | 967 | +4.49% | 140,800 | 231億2544万 | -5.52% | 19.9 | 5.13 |
| 08/17 | 922 | 929 | 906 | 925 | +0.6% | 161,600 | 221億3247万 | -9.93% | 19.05 | 4.91 |
| 08/16 | 943 | 949 | 918 | 920 | -3.77% | 234,200 | 220億87万 | -10.9% | 18.93 | 4.88 |
| 08/15 | 989 | 994 | 944 | 956 | -4.21% | 167,600 | 228億6224万 | -7.77% | 19.67 | 5.07 |
| 08/14 | 1,001 | 1,012 | 981 | 998 | -0.25% | 154,200 | 238億6718万 | -3.99% | 20.54 | 5.29 |
| 08/13 | 966 | 1,020 | 966 | 1,000 | +2.3% | 285,600 | 239億2700万 | -4.03% | 20.59 | 5.3 |
| 08/10 | 941 | 991 | 940 | 978 | +4.77% | 252,200 | 233億8864万 | -6.46% | 20.13 | 5.19 |
| 08/09 | 975 | 976 | 922 | 933 | -5.38% | 543,800 | 223億2389万 | -10.89% | 19.21 | 4.95 |
| 08/08 | 1,043 | 1,053 | 944 | 986 | -4.92% | 469,000 | 235億9202万 | -6.18% | 20.3 | 5.23 |
| 08/07 | 1,058 | 1,058 | 1,025 | 1,037 | -3.45% | 219,200 | 248億1229万 | -1.61% | 21.35 | 5.5 |
| 08/06 | 1,141 | 1,142 | 1,055 | 1,074 | -5.33% | 325,000 | 256億9759万 | +1.8% | 22.11 | 5.7 |
