株価チャート
2017/12/13~2018/07/19
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 | 10/1, 株式分割 1→2 |
2018 |
07/19 | 1,414 | 1,430 | 1,410 | 1,423 | +1.28% | 59,400 | 87億3301万 | -9.68% | 71.35 | 7.18 |
07/18 | 1,372 | 1,405 | 1,366 | 1,405 | +2.67% | 66,800 | 86億2250万 | -12.38% | 70.45 | 7.09 |
07/17 | 1,358 | 1,379 | 1,355 | 1,368 | +0.59% | 23,800 | 83億9842万 | -16.18% | 68.62 | 6.9 |
07/13 | 1,360 | 1,366 | 1,354 | 1,360 | +0.04% | 22,200 | 83億4931万 | -18.32% | 68.22 | 6.86 |
07/12 | 1,356 | 1,371 | 1,356 | 1,360 | +0.41% | 15,200 | 83億4624万 | -20.08% | 68.19 | 6.86 |
07/11 | 1,372 | 1,380 | 1,354 | 1,354 | -2.17% | 39,000 | 83億1247万 | -22% | 67.92 | 6.83 |
07/10 | 1,368 | 1,390 | 1,367 | 1,384 | +1.28% | 55,000 | 84億9665万 | -21.9% | 69.42 | 6.99 |
07/09 | 1,360 | 1,389 | 1,353 | 1,367 | -2.36% | 159,400 | 83億8921万 | -24.38% | 68.54 | 6.9 |
07/06 | 1,414 | 1,417 | 1,383 | 1,400 | -1.79% | 70,600 | 85億9181万 | -24.02% | 70.2 | 7.06 |
07/05 | 1,520 | 1,520 | 1,425 | 1,425 | -3.62% | 45,600 | 87億4836万 | -24.12% | 71.48 | 7.19 |
07/04 | 1,496 | 1,500 | 1,432 | 1,479 | -3.68% | 53,200 | 90億7680万 | -22.67% | 74.16 | 7.46 |
07/03 | 1,640 | 1,640 | 1,505 | 1,535 | -5.97% | 39,400 | 94億2367万 | -21.04% | 77 | 7.75 |
07/02 | 1,730 | 1,810 | 1,630 | 1,633 | -2.25% | 76,600 | 100億2224万 | -17.3% | 81.89 | 8.24 |
06/29 | 1,481 | 1,700 | 1,481 | 1,670 | +12.76% | 88,800 | 102億5246万 | -16.63% | 83.77 | 8.43 |
06/28 | 1,500 | 1,505 | 1,475 | 1,481 | -2.73% | 31,000 | 90億9215万 | -27.12% | 74.29 | 7.47 |
06/27 | 1,533 | 1,563 | 1,513 | 1,523 | -1.77% | 25,000 | 93億4693万 | -26.41% | 76.37 | 7.68 |
06/26 | 1,555 | 1,563 | 1,520 | 1,550 | -2.05% | 35,200 | 95億1576万 | -26.44% | 77.75 | 7.82 |
06/25 | 1,710 | 1,710 | 1,570 | 1,583 | -6.77% | 50,800 | 97億1528万 | -26.19% | 79.38 | 7.99 |
06/22 | 1,705 | 1,720 | 1,690 | 1,698 | -2.58% | 20,400 | 104億2129万 | -22.13% | 85.15 | 8.57 |
06/21 | 1,815 | 1,815 | 1,740 | 1,743 | -2.79% | 22,600 | 106億9755万 | -21.3% | 87.4 | 8.79 |
06/20 | 1,860 | 1,860 | 1,685 | 1,793 | -1.51% | 44,200 | 110億451万 | -20.19% | 89.91 | 9.05 |
06/19 | 1,953 | 1,975 | 1,818 | 1,820 | -6.43% | 31,800 | 111億7334万 | -20.18% | 91.29 | 9.19 |
06/18 | 1,930 | 1,950 | 1,865 | 1,945 | -2.75% | 62,400 | 119億4074万 | -16.02% | 97.56 | 9.82 |
06/15 | 2,070 | 2,080 | 1,980 | 2,000 | -3.38% | 30,600 | 122億7840万 | -14.24% | 100.32 | 10.09 |
06/14 | 2,150 | 2,155 | 2,065 | 2,070 | -3.5% | 15,800 | 127億814万 | -11.61% | 103.83 | 10.45 |
06/14 | 株式分割 1→2 |
06/13 | 2,165 | 2,165 | 2,123 | 2,145 | +0.7% | 6,000 | 131億6858万 | -8.61% | 107.59 | 10.83 |
06/12 | 2,200 | 2,203 | 2,040 | 2,130 | -2.41% | 29,600 | 130億7649万 | -9.4% | 106.84 | 10.75 |
06/11 | 2,270 | 2,270 | 2,178 | 2,183 | -3% | 30,800 | 133億9880万 | -7.44% | 109.47 | 11.02 |
06/08 | 2,270 | 2,270 | 2,228 | 2,250 | +0.11% | 8,400 | 138億1320万 | -4.78% | 112.86 | 11.36 |
06/07 | 2,263 | 2,263 | 2,238 | 2,248 | -0.11% | 4,800 | 137億9785万 | -4.93% | 112.73 | 11.34 |
06/06 | 2,258 | 2,270 | 2,250 | 2,250 | -0.44% | 8,400 | 138億1320万 | -4.9% | 112.86 | 11.36 |
06/05 | 2,275 | 2,288 | 2,253 | 2,260 | +0.33% | 5,600 | 138億7459万 | -4.48% | 113.36 | 11.41 |
06/04 | 2,363 | 2,363 | 2,253 | 2,253 | -1.74% | 15,200 | 138億2854万 | -4.56% | 112.99 | 11.37 |
06/01 | 2,300 | 2,363 | 2,290 | 2,293 | +0.44% | 8,800 | 140億7411万 | -2.61% | 114.99 | 11.57 |
05/31 | 2,343 | 2,343 | 2,275 | 2,283 | +0.66% | 6,400 | 140億1272万 | -2.62% | 114.49 | 11.52 |
05/30 | 2,253 | 2,293 | 2,250 | 2,268 | -1.2% | 13,200 | 139億2063万 | -2.97% | 113.74 | 11.44 |
05/29 | 2,373 | 2,373 | 2,293 | 2,295 | -1.92% | 15,200 | 140億8946万 | -1.29% | 115.12 | 11.58 |
05/28 | 2,370 | 2,378 | 2,328 | 2,340 | -2.4% | 16,800 | 143億6572万 | +1.25% | 117.37 | 11.81 |
05/25 | 2,443 | 2,443 | 2,383 | 2,398 | -0.31% | 14,000 | 147億1873万 | +4.42% | 120.26 | 12.1 |
05/24 | 2,455 | 2,460 | 2,383 | 2,405 | -2.53% | 16,800 | 147億6477万 | +5.58% | 120.64 | 12.14 |
05/23 | 2,495 | 2,503 | 2,468 | 2,468 | -0.5% | 11,600 | 151億4847万 | +9.28% | 123.77 | 12.45 |
05/22 | 2,478 | 2,505 | 2,470 | 2,480 | +0.1% | 20,800 | 152億2521万 | +10.81% | 124.4 | 12.52 |
05/21 | 2,545 | 2,545 | 2,445 | 2,478 | -2.65% | 44,800 | 152億986万 | +11.6% | 124.27 | 12.5 |
05/18 | 2,543 | 2,600 | 2,538 | 2,545 | -0.39% | 23,200 | 156億2426万 | +15.52% | 127.66 | 12.84 |
05/17 | 2,675 | 2,675 | 2,498 | 2,555 | -2.94% | 59,200 | 156億8565万 | +16.83% | 128.16 | 12.9 |
05/16 | 2,600 | 2,663 | 2,560 | 2,633 | -3.57% | 190,800 | 161億6144万 | +21.26% | 132.05 | 13.29 |
05/15 | 2,730 | 2,730 | 2,730 | 2,730 | +15.92% | 47,200 | 167億6001万 | +26.74% | 136.94 | 13.78 |
05/14 | 2,278 | 2,355 | 2,275 | 2,355 | +5.02% | 34,400 | 144億5781万 | +10.36% | 118.13 | 11.89 |
05/11 | 2,125 | 2,243 | 2,125 | 2,243 | +2.28% | 10,800 | 137億6715万 | +5.28% | 112.48 | 11.32 |
05/10 | 2,238 | 2,240 | 2,128 | 2,193 | -2.01% | 27,200 | 134億6019万 | +2.89% | 109.98 | 11.07 |
05/09 | 2,288 | 2,288 | 2,238 | 2,238 | -3.24% | 15,200 | 137億3646万 | +4.9% | 112.23 | 11.29 |
05/08 | 2,300 | 2,315 | 2,278 | 2,313 | +0.11% | 7,600 | 141億9690万 | +8.31% | 116 | 11.67 |
05/07 | 2,265 | 2,310 | 2,255 | 2,310 | +1.99% | 14,000 | 141億8155万 | +8.35% | 115.87 | 11.66 |
05/02 | 2,325 | 2,325 | 2,225 | 2,265 | -1.2% | 15,200 | 139億528万 | +6.34% | 113.61 | 11.43 |
05/01 | 2,275 | 2,328 | 2,270 | 2,293 | +1.89% | 35,200 | 140億7411万 | +7.78% | 114.99 | 11.57 |
04/27 | 2,145 | 2,263 | 2,145 | 2,250 | +5.88% | 37,600 | 138億1320万 | +6.08% | 112.86 | 11.36 |
04/26 | 2,095 | 2,158 | 2,095 | 2,125 | +1.43% | 23,600 | 130億4580万 | +0.24% | 106.59 | 10.72 |
04/25 | 2,058 | 2,103 | 2,058 | 2,095 | +1.95% | 8,800 | 128億6162万 | -1.55% | 105.09 | 10.57 |
04/24 | 2,088 | 2,103 | 2,048 | 2,055 | -2.49% | 12,000 | 126億1605万 | -3.79% | 103.08 | 10.37 |
04/23 | 1,963 | 2,113 | 1,963 | 2,108 | +6.98% | 34,800 | 129億3836万 | -1.75% | 105.71 | 10.64 |
04/20 | 1,955 | 1,970 | 1,953 | 1,970 | +1.55% | 8,400 | 120億9422万 | -8.58% | 98.82 | 9.94 |
04/19 | 1,948 | 1,988 | 1,930 | 1,940 | -0.39% | 15,600 | 119億1004万 | -10.56% | 97.31 | 9.79 |
04/18 | 1,950 | 1,960 | 1,913 | 1,948 | -0.76% | 11,600 | 119億5609万 | -10.91% | 97.69 | 9.83 |
04/17 | 1,915 | 1,970 | 1,900 | 1,963 | +2.61% | 30,800 | 120億4818万 | -10.96% | 98.44 | 9.9 |
04/16 | 1,935 | 1,950 | 1,913 | 1,913 | -2.42% | 27,200 | 117億4122万 | -13.73% | 95.93 | 9.65 |
04/13 | 2,025 | 2,050 | 1,930 | 1,960 | -3.09% | 38,000 | 120億3283万 | -12.23% | 98.31 | 9.89 |
04/12 | 2,025 | 2,058 | 2,008 | 2,023 | -1.7% | 20,800 | 124億1653万 | -10.07% | 101.45 | 10.21 |
04/11 | 2,115 | 2,115 | 2,038 | 2,058 | -3.74% | 21,200 | 126億3140万 | -9.16% | 103.2 | 10.38 |
04/10 | 2,150 | 2,165 | 2,070 | 2,138 | -0.58% | 28,800 | 131億2254万 | -6.33% | 107.22 | 10.79 |
04/09 | 2,215 | 2,223 | 2,133 | 2,150 | -2.93% | 22,800 | 131億9928万 | -6.36% | 107.84 | 10.85 |
04/06 | 2,248 | 2,248 | 2,215 | 2,215 | -1.23% | 12,400 | 135億9832万 | -4.28% | 111.1 | 11.18 |
04/05 | 2,253 | 2,253 | 2,223 | 2,243 | -0.33% | 13,600 | 137億6715万 | -3.8% | 112.48 | 11.32 |
04/04 | 2,255 | 2,255 | 2,215 | 2,250 | -0.22% | 14,000 | 138億1320万 | -4.05% | 112.86 | 11.36 |
04/03 | 2,213 | 2,255 | 2,208 | 2,255 | +0.22% | 11,200 | 138億4389万 | -4.41% | 113.11 | 11.38 |
04/02 | 2,308 | 2,308 | 2,208 | 2,250 | -1.53% | 25,200 | 138億1320万 | -5.38% | 112.86 | 11.36 |
03/30 | 2,295 | 2,295 | 2,245 | 2,285 | +1.44% | 16,800 | 140億2807万 | -4.59% | 90.92 | 12.64 |
03/29 | 2,258 | 2,300 | 2,248 | 2,253 | +0.56% | 16,400 | 138億2854万 | -6.57% | 89.63 | 12.46 |
03/28 | 2,178 | 2,300 | 2,178 | 2,240 | +2.17% | 13,200 | 137億5180万 | -7.59% | 89.13 | 12.39 |
03/27 | 2,193 | 2,230 | 2,183 | 2,193 | +1.74% | 24,000 | 134億6019万 | -10.07% | 87.24 | 12.12 |
03/26 | 2,158 | 2,158 | 2,095 | 2,155 | -3.15% | 33,600 | 132億2997万 | -12.22% | 85.75 | 11.92 |
03/23 | 2,230 | 2,275 | 2,188 | 2,225 | -3.68% | 34,400 | 136億5972万 | -9.74% | 88.53 | 12.3 |
03/22 | 2,313 | 2,313 | 2,280 | 2,310 | +0.76% | 11,600 | 141億8155万 | -6.21% | 91.91 | 12.77 |
03/20 | 2,275 | 2,318 | 2,275 | 2,293 | -0.43% | 12,800 | 140億7411万 | -6.58% | 91.22 | 12.68 |
03/19 | 2,355 | 2,360 | 2,253 | 2,303 | -2.23% | 28,000 | 141億3550万 | -6.1% | 91.62 | 12.73 |
03/16 | 2,343 | 2,400 | 2,325 | 2,355 | +1.73% | 36,400 | 144億5781万 | -4.03% | 93.7 | 13.02 |
03/15 | 2,350 | 2,350 | 2,285 | 2,315 | -1.7% | 25,600 | 142億1224万 | -5.86% | 92.11 | 12.8 |
03/14 | 2,373 | 2,398 | 2,340 | 2,355 | -2.18% | 29,600 | 144億5781万 | -4.38% | 93.7 | 13.02 |
03/13 | 2,240 | 2,408 | 2,195 | 2,408 | +5.82% | 63,600 | 147億8012万 | -2.25% | 95.79 | 13.31 |
03/12 | 2,355 | 2,355 | 2,255 | 2,275 | -2.15% | 40,000 | 139億6668万 | -8.04% | 90.52 | 12.58 |
03/09 | 2,400 | 2,413 | 2,310 | 2,325 | -1.59% | 41,600 | 142億7364万 | -6.7% | 92.51 | 12.86 |
03/08 | 2,448 | 2,448 | 2,333 | 2,363 | -2.58% | 61,200 | 145億386万 | -5.91% | 94 | 13.06 |
03/07 | 2,500 | 2,500 | 2,413 | 2,425 | -2.22% | 34,000 | 148億8756万 | -4% | 96.49 | 13.41 |
03/06 | 2,550 | 2,573 | 2,453 | 2,480 | -0.2% | 44,800 | 152億2521万 | -2.52% | 98.68 | 13.71 |
03/05 | 2,600 | 2,600 | 2,408 | 2,485 | -4.61% | 54,400 | 152億5591万 | -3.08% | 98.88 | 13.74 |
03/02 | 2,530 | 2,608 | 2,530 | 2,605 | -0.57% | 33,600 | 159億9261万 | +0.81% | 103.65 | 14.4 |
03/01 | 2,560 | 2,655 | 2,555 | 2,620 | +0.58% | 40,800 | 160億8470万 | +0.73% | 104.25 | 14.49 |
02/28 | 2,563 | 2,623 | 2,525 | 2,605 | -0.19% | 50,800 | 159億9261万 | -0.04% | 103.65 | 14.4 |
02/27 | 2,698 | 2,778 | 2,600 | 2,610 | -3.87% | 62,000 | 160億2331万 | -0.19% | 103.85 | 14.43 |
02/26 | 2,750 | 2,795 | 2,690 | 2,715 | +0.93% | 65,200 | 166億6792万 | +3.55% | 108.03 | 15.01 |
02/23 | 2,763 | 2,768 | 2,638 | 2,690 | +0.37% | 60,400 | 165億1444万 | +3.07% | 107.03 | 14.87 |
02/22 | 2,535 | 2,730 | 2,520 | 2,680 | +4.28% | 121,600 | 164億5305万 | +3.43% | 106.64 | 14.82 |
02/21 | 2,545 | 2,603 | 2,545 | 2,570 | -1.15% | 41,600 | 157億7774万 | -0.08% | 102.26 | 14.21 |
02/20 | 2,638 | 2,638 | 2,530 | 2,600 | -0.57% | 90,800 | 159億6192万 | +1.44% | 103.45 | 14.38 |
02/19 | 2,508 | 2,683 | 2,503 | 2,615 | +8.96% | 258,400 | 160億5400万 | +2.51% | 104.05 | 14.46 |
02/16 | 2,213 | 2,400 | 2,213 | 2,400 | +10.34% | 104,400 | 147億3408万 | -5.59% | 95.49 | 13.27 |
02/15 | 2,088 | 2,175 | 2,088 | 2,175 | +4.82% | 48,000 | 133億5276万 | -14.64% | 86.54 | 12.03 |
02/14 | 2,288 | 2,298 | 2,030 | 2,075 | -7.78% | 133,200 | 127億3884万 | -19.45% | 82.56 | 11.47 |
02/13 | 2,410 | 2,418 | 2,250 | 2,250 | -4.05% | 86,400 | 138億1320万 | -13.79% | 89.53 | 12.44 |
02/09 | 2,305 | 2,450 | 2,295 | 2,345 | -5.92% | 163,600 | 143億9642万 | -11.21% | 93.31 | 12.97 |
02/08 | 2,448 | 2,523 | 2,410 | 2,493 | +3.1% | 102,800 | 153億195万 | -6.33% | 99.18 | 13.78 |
02/07 | 2,658 | 2,658 | 2,400 | 2,418 | +2.44% | 167,200 | 148億4151万 | -9.18% | 96.19 | 13.37 |
02/06 | 2,453 | 2,493 | 2,228 | 2,360 | -11.78% | 251,200 | 144億8851万 | -11.08% | 93.9 | 13.05 |
02/05 | 2,505 | 2,713 | 2,505 | 2,675 | -1.65% | 125,600 | 164億2236万 | +0.72% | 106.44 | 14.79 |
02/02 | 2,755 | 2,790 | 2,630 | 2,720 | -2.68% | 114,800 | 166億9862万 | +3.42% | 108.23 | 15.04 |
02/01 | 2,825 | 2,895 | 2,750 | 2,795 | +1.64% | 140,800 | 171億5906万 | +7.58% | 111.21 | 15.46 |
01/31 | 2,750 | 2,848 | 2,738 | 2,750 | -3.93% | 98,800 | 168億8280万 | +7.13% | 109.42 | 15.21 |
01/30 | 2,943 | 2,973 | 2,720 | 2,863 | -4.5% | 247,200 | 175億7346万 | +12.92% | 113.9 | 15.83 |
01/29 | 3,088 | 3,115 | 2,958 | 2,998 | +0.84% | 236,000 | 184億225万 | +20.48% | 119.27 | 16.58 |
01/26 | 3,048 | 3,063 | 2,935 | 2,973 | -1.57% | 327,200 | 182億4877万 | +22.07% | 118.27 | 16.44 |
01/25 | 2,753 | 3,098 | 2,715 | 3,020 | +9.62% | 836,400 | 185億4038万 | +26.57% | 120.16 | 16.7 |
01/24 | 2,830 | 2,840 | 2,713 | 2,755 | -2.65% | 164,800 | 169億1349万 | +18.44% | 109.62 | 15.23 |
01/23 | 2,865 | 2,965 | 2,680 | 2,830 | +1.43% | 936,400 | 173億7393万 | +24.18% | 112.6 | 15.65 |
01/22 | 2,528 | 2,790 | 2,523 | 2,790 | +15.53% | 1,153,600 | 171億2836万 | +24.78% | 111.01 | 15.43 |
01/19 | 2,220 | 2,415 | 2,220 | 2,415 | +9.65% | 181,200 | 148億2616万 | - | 96.09 | 13.35 |
01/18 | 2,215 | 2,298 | 2,170 | 2,203 | -0.9% | 115,600 | 135億2158万 | - | 87.64 | 12.18 |
01/17 | 2,330 | 2,360 | 2,223 | 2,223 | -4.92% | 119,600 | 136億4437万 | - | 88.43 | 12.29 |
01/16 | 2,278 | 2,398 | 2,275 | 2,338 | +1.85% | 180,000 | 143億5038万 | - | 93.01 | 12.93 |
01/15 | 2,375 | 2,408 | 2,253 | 2,295 | -3.87% | 265,200 | 137億4246万 | - | 89.07 | 12.38 |
01/12 | 2,510 | 2,550 | 2,368 | 2,388 | -6.19% | 398,400 | 142億9635万 | - | 92.66 | 12.88 |
01/11 | 2,850 | 2,875 | 2,488 | 2,545 | -11.48% | 508,000 | 152億3946万 | - | 98.77 | 13.73 |
01/10 | 2,863 | 2,998 | 2,830 | 2,875 | -2.13% | 293,200 | 172億1550万 | - | 111.58 | 15.51 |
01/09 | 3,090 | 3,213 | 2,800 | 2,938 | -2.57% | 987,200 | 175億8975万 | - | 114 | 15.84 |
01/05 | 2,750 | 3,305 | 2,725 | 3,015 | +5.33% | 3,625,200 | 180億5382万 | - | 117.01 | 16.26 |
01/04 | 2,540 | 2,873 | 2,413 | 2,863 | +14.61% | 1,967,200 | 171億4065万 | - | 111.09 | 15.44 |
2017 |
12/29 | 2,363 | 2,508 | 2,213 | 2,498 | +12.25% | 1,631,600 | 149億5503万 | - | 96.93 | 13.47 |
12/28 | 2,473 | 2,788 | 2,070 | 2,225 | -7.77% | 3,194,000 | 133億2330万 | - | 86.35 | 12 |
12/27 | 2,033 | 2,413 | 2,000 | 2,413 | +18.4% | 1,220,400 | 144億4605万 | - | 93.63 | 13.01 |
12/26 | 1,938 | 2,168 | 1,923 | 2,038 | +6.4% | 1,116,000 | 122億55万 | - | 79.07 | 10.99 |
12/25 | 2,050 | 2,053 | 1,883 | 1,915 | -4.84% | 486,800 | 114億6702万 | - | 74.32 | 10.33 |
12/22 | 2,023 | 2,063 | 1,883 | 2,013 | +3.21% | 1,415,600 | 120億5085万 | - | 78.1 | 10.85 |
12/21 | 1,740 | 1,950 | 1,705 | 1,950 | +14.71% | 1,903,600 | 116億7660万 | - | 75.68 | 10.52 |
12/20 | 1,608 | 1,720 | 1,585 | 1,700 | +3.03% | 192,400 | 101億7960万 | - | 65.98 | 9.17 |
12/19 | 1,728 | 1,863 | 1,620 | 1,650 | -6.52% | 1,064,800 | 98億8020万 | - | 64.04 | 8.9 |
12/18 | 1,485 | 1,765 | 1,470 | 1,765 | +16.5% | 940,000 | 105億6882万 | - | 68.5 | 9.52 |
12/15 | 1,515 | 1,565 | 1,438 | 1,515 | -4.42% | 558,400 | 90億7182万 | - | 58.8 | 8.17 |
12/14 | 1,773 | 1,823 | 1,585 | 1,585 | -9.3% | 1,733,600 | 94億9098万 | - | 61.51 | 8.55 |
12/13 | 1,675 | 1,925 | 1,528 | 1,748 | 0% | 2,459,600 | 104億6403万 | - | 67.82 | 9.43 |