株価チャート
2018/06/21～2018/10/18
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 |
|---|
| 2021 | 5/1, 株式分割 1→2 |
| 2020 | 11/6, 株式分割 1→2 |
| 2018 | 11/5, 株式分割 1→3 |
| 2018 |
| 10/18 | 375 | 381 | 373 | 379 | +0.78% | 76,800 | 150億2257万 | -1% | 22.98 | 1.12 |
| 10/17 | 370 | 377 | 370 | 376 | +2.38% | 70,800 | 149億701万 | -2.02% | 22.8 | 1.11 |
| 10/16 | 367 | 375 | 367 | 368 | +0.23% | 61,200 | 145億6034万 | -4.79% | 22.27 | 1.09 |
| 10/15 | 371 | 378 | 364 | 367 | +0.34% | 94,800 | 145億2732万 | -5.5% | 22.22 | 1.08 |
| 10/12 | 357 | 370 | 357 | 365 | +1.04% | 75,600 | 144億7780万 | -6.3% | 22.15 | 1.08 |
| 10/11 | 358 | 370 | 356 | 362 | -5.65% | 368,400 | 143億2922万 | -7.74% | 21.92 | 1.07 |
| 10/10 | 390 | 390 | 376 | 383 | +0.22% | 86,400 | 151億8765万 | -2.95% | 23.23 | 1.13 |
| 10/09 | 370 | 388 | 365 | 383 | +4.91% | 181,200 | 151億5464万 | -3.89% | 23.18 | 1.13 |
| 10/05 | 375 | 378 | 364 | 365 | -3.63% | 254,400 | 144億4478万 | -9.08% | 22.1 | 1.08 |
| 10/04 | 396 | 396 | 375 | 378 | -3.09% | 158,400 | 149億8955万 | -6.58% | 22.93 | 1.12 |
| 10/03 | 399 | 400 | 390 | 390 | -2.19% | 87,600 | 154億6830万 | -4.07% | 23.66 | 1.15 |
| 10/02 | 391 | 399 | 383 | 399 | +2.02% | 176,400 | 158億1497万 | -2.17% | 24.19 | 1.18 |
| 10/01 | 381 | 392 | 381 | 391 | +3.19% | 122,400 | 155億131万 | -4.34% | 23.71 | 1.16 |
| 09/28 | 383 | 390 | 378 | 379 | +0.44% | 110,400 | 150億2257万 | -7.29% | 22.98 | 1.12 |
| 09/27 | 398 | 400 | 375 | 378 | -5.03% | 380,400 | 149億5654万 | -7.7% | 22.88 | 1.12 |
| 09/26 | 391 | 403 | 391 | 398 | +2.8% | 187,200 | 157億4894万 | -2.57% | 24.09 | 1.17 |
| 09/25 | 370 | 389 | 370 | 387 | +4.86% | 200,400 | 153億1972万 | -5% | 23.43 | 1.14 |
| 09/21 | 371 | 371 | 358 | 369 | +0.57% | 108,000 | 146億986万 | -9.17% | 22.35 | 1.09 |
| 09/20 | 365 | 379 | 365 | 367 | 0% | 286,800 | 145億2732万 | -9.69% | 22.22 | 1.08 |
| 09/19 | 367 | 376 | 343 | 367 | 0% | 708,000 | 145億2732万 | -9.91% | 22.22 | 1.08 |
| 09/18 | 364 | 373 | 363 | 367 | +1.15% | 408,000 | 145億2732万 | -9.69% | 22.22 | 1.08 |
| 09/14 | 413 | 415 | 357 | 363 | -12.65% | 2,289,600 | 143億6224万 | -10.71% | 21.97 | 1.07 |
| 09/13 | 427 | 435 | 405 | 415 | -4.23% | 478,800 | 164億4229万 | +2.72% | 25.15 | 1.23 |
| 09/12 | 452 | 452 | 433 | 433 | -2.26% | 229,200 | 171億6865万 | +8.88% | 26.26 | 1.28 |
| 09/11 | 425 | 445 | 418 | 443 | +6.4% | 193,200 | 175億6485万 | +12.81% | 26.87 | 1.31 |
| 09/10 | 428 | 428 | 417 | 417 | -1.19% | 90,000 | 165億832万 | +7.94% | 25.25 | 1.23 |
| 09/07 | 402 | 424 | 394 | 422 | +3.79% | 409,200 | 167億642万 | +10.67% | 25.55 | 1.25 |
| 09/06 | 418 | 418 | 400 | 406 | -2.5% | 432,000 | 160億9561万 | +8.05% | 24.62 | 1.2 |
| 09/05 | 428 | 428 | 410 | 417 | -2.53% | 457,200 | 165億832万 | +12.31% | 25.25 | 1.23 |
| 09/04 | 438 | 438 | 420 | 428 | -1.91% | 332,400 | 169億3754万 | +16.8% | 25.91 | 1.26 |
| 09/03 | 471 | 471 | 425 | 436 | -4.04% | 433,200 | 172億6770万 | +20.73% | 26.41 | 1.29 |
| 08/31 | 464 | 470 | 449 | 454 | -3.54% | 458,400 | 179億9407万 | +27.93% | 27.52 | 1.34 |
| 08/30 | 448 | 483 | 444 | 471 | +5.21% | 554,400 | 186億5440万 | +35.3% | 28.53 | 1.39 |
| 08/29 | 423 | 448 | 415 | 448 | +5.92% | 362,400 | 177億2994万 | +31.23% | 27.12 | 1.32 |
| 08/28 | 446 | 462 | 413 | 423 | -3.43% | 903,600 | 167億3944万 | +26.5% | 25.61 | 1.25 |
| 08/27 | 408 | 450 | 407 | 438 | +8.14% | 790,800 | 173億3374万 | +32.98% | 26.51 | 1.29 |
| 08/24 | 400 | 405 | 388 | 405 | +3.08% | 260,400 | 160億2958万 | +25.26% | 24.52 | 1.2 |
| 08/23 | 378 | 412 | 378 | 393 | +3.74% | 1,288,800 | 155億5084万 | +23.43% | 23.79 | 1.16 |
| 08/22 | 362 | 379 | 358 | 378 | +6.2% | 297,600 | 149億8955万 | +20.49% | 22.93 | 1.12 |
| 08/21 | 366 | 366 | 344 | 356 | -4.15% | 688,800 | 141億1461万 | +14.92% | 21.59 | 1.05 |
| 08/20 | 386 | 390 | 370 | 372 | -0.89% | 265,200 | 147億2542万 | +21.06% | 22.52 | 1.1 |
| 08/17 | 379 | 394 | 371 | 375 | +2.16% | 508,800 | 148億5749万 | +23.36% | 22.73 | 1.11 |
| 08/16 | 378 | 378 | 360 | 367 | -3.4% | 514,800 | 145億4383万 | +21.95% | 22.25 | 1.08 |
| 08/15 | 358 | 393 | 358 | 380 | +7.04% | 1,016,400 | 150億5559万 | +27.52% | 23.03 | 1.12 |
| 08/14 | 365 | 365 | 343 | 355 | +0.47% | 642,000 | 140億6509万 | +20.75% | 21.51 | 1.05 |
| 08/13 | 333 | 368 | 329 | 353 | +12.47% | 1,615,200 | 139億9905万 | +21.42% | 21.41 | 1.04 |
| 08/10 | 296 | 317 | 293 | 314 | +12.71% | 1,641,600 | 124億4727万 | +8.71% | 19.04 | 0.93 |
| 08/09 | 291 | 291 | 278 | 279 | -3.46% | 525,600 | 110億4406万 | -2.87% | 16.89 | 0.82 |
| 08/08 | 287 | 292 | 286 | 289 | +0.73% | 169,200 | 114億4026万 | +0.61% | 17.5 | 0.85 |
| 08/07 | 289 | 292 | 285 | 287 | -0.43% | 248,400 | 113億5772万 | -0.12% | 17.37 | 0.85 |
| 08/06 | 296 | 296 | 288 | 288 | -0.86% | 301,200 | 114億725万 | +0.32% | 17.45 | 0.85 |
| 08/03 | 288 | 292 | 288 | 290 | +1.01% | 127,200 | 115億630万 | +1.54% | 17.6 | 0.86 |
| 08/02 | 291 | 294 | 288 | 288 | -0.29% | 160,800 | 113億9074万 | +0.88% | 17.42 | 0.85 |
| 08/01 | 288 | 290 | 288 | 288 | 0% | 37,200 | 114億2376万 | +1.53% | 17.47 | 0.85 |
| 07/31 | 288 | 291 | 285 | 288 | +0.14% | 84,000 | 114億2376万 | +1.88% | 17.47 | 0.85 |
| 07/30 | 290 | 292 | 288 | 288 | +0.44% | 127,200 | 114億725万 | +1.74% | 17.45 | 0.85 |
| 07/27 | 287 | 288 | 284 | 287 | -0.15% | 74,400 | 113億5772万 | +0.94% | 17.37 | 0.85 |
| 07/26 | 292 | 293 | 287 | 287 | -0.58% | 392,400 | 113億7423万 | +0.73% | 17.4 | 0.85 |
| 07/25 | 285 | 290 | 285 | 289 | +1.17% | 42,000 | 114億4026万 | - | 17.5 | 0.85 |
| 07/24 | 285 | 291 | 285 | 285 | +0.15% | 64,800 | 113億820万 | - | 17.3 | 0.84 |
| 07/23 | 285 | 285 | 285 | 285 | -0.15% | 16,800 | 112億9169万 | - | 17.27 | 0.84 |
| 07/20 | 283 | 289 | 283 | 285 | +0.29% | 36,000 | 113億820万 | - | 17.3 | 0.84 |
| 07/19 | 290 | 291 | 283 | 285 | -1.73% | 160,800 | 112億7518万 | - | 17.25 | 0.84 |
| 07/18 | 291 | 293 | 289 | 290 | -0.71% | 63,600 | 114億7328万 | - | 17.55 | 0.86 |
| 07/17 | 295 | 297 | 292 | 292 | -0.57% | 117,600 | 115億5582万 | - | 17.68 | 0.86 |
| 07/13 | 294 | 295 | 289 | 293 | -0.14% | 234,000 | 116億2186万 | - | 17.78 | 0.87 |
| 07/12 | 287 | 294 | 287 | 294 | +2.03% | 158,400 | 116億3836万 | - | 17.8 | 0.87 |
| 07/11 | 288 | 289 | 283 | 288 | 0% | 153,600 | 114億725万 | - | 17.45 | 0.85 |
| 07/10 | 294 | 295 | 286 | 288 | 0% | 620,400 | 114億725万 | - | 17.45 | 0.85 |
| 07/09 | 300 | 300 | 285 | 288 | -0.29% | 523,200 | 114億725万 | - | 17.45 | 0.85 |
| 07/06 | 278 | 289 | 275 | 289 | +3.9% | 270,000 | 114億4026万 | - | 17.5 | 0.85 |
| 07/05 | 282 | 282 | 273 | 278 | -0.15% | 106,800 | 110億1105万 | - | 16.84 | 0.82 |
| 07/04 | 283 | 286 | 267 | 278 | -0.6% | 355,200 | 110億2756万 | - | 16.87 | 0.82 |
| 07/03 | 283 | 291 | 279 | 280 | -1.75% | 308,400 | 110億9359万 | - | 16.97 | 0.83 |
| 07/02 | 266 | 293 | 265 | 285 | +9.44% | 799,200 | 112億9169万 | - | 17.27 | 0.84 |
| 06/29 | 254 | 266 | 252 | 260 | +0.97% | 472,800 | 103億1770万 | - | 14.04 | 0.79 |
| 06/28 | 254 | 258 | 245 | 258 | -2.83% | 1,369,200 | 102億1865万 | - | 13.9 | 0.79 |
| 06/27 | 275 | 278 | 263 | 265 | -5.49% | 565,200 | 105億1580万 | - | 14.31 | 0.81 |
| 06/26 | 281 | 288 | 278 | 281 | -1.75% | 1,411,200 | 111億2661万 | - | 15.14 | 0.86 |
| 06/25 | 309 | 310 | 283 | 286 | -5.9% | 1,105,200 | 113億2471万 | - | 15.41 | 0.87 |
| 06/22 | 292 | 308 | 285 | 304 | +1.11% | 2,478,000 | 120億3456万 | - | 16.37 | 0.93 |
| 06/21 | 333 | 346 | 295 | 300 | 0% | 15,063,600 | 119億250万 | - | 16.19 | 0.92 |
