株価チャート
2018/07/09～2018/11/30
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 | 12/1, 株式分割 1→2 |
| 2018 |
| 11/30 | 1,228 | 1,257 | 1,227 | 1,255 | +1.54% | 64,600 | 318億885万 | -0.83% | 13.11 | 0.86 |
| 11/29 | 1,242 | 1,243 | 1,234 | 1,236 | -0.56% | 51,600 | 313億2709万 | -2.25% | 12.91 | 0.85 |
| 11/28 | 1,241 | 1,250 | 1,233 | 1,243 | -0.72% | 293,400 | 315億458万 | -1.78% | 12.98 | 0.85 |
| 11/27 | 1,256 | 1,260 | 1,250 | 1,252 | -0.32% | 437,000 | 317億3278万 | -1.15% | 13.08 | 0.86 |
| 11/26 | 1,259 | 1,270 | 1,255 | 1,256 | -0.12% | 84,000 | 318億3420万 | -0.99% | 13.12 | 0.86 |
| 11/22 | 1,255 | 1,263 | 1,251 | 1,257 | -0.4% | 59,800 | 318億7224万 | -0.95% | 13.14 | 0.86 |
| 11/21 | 1,251 | 1,262 | 1,250 | 1,262 | +0.12% | 36,000 | 319億9901万 | -0.79% | 13.19 | 0.87 |
| 11/20 | 1,250 | 1,263 | 1,248 | 1,261 | -0.24% | 73,400 | 319億6098万 | -1.14% | 13.17 | 0.87 |
| 11/19 | 1,279 | 1,279 | 1,263 | 1,264 | -0.24% | 83,400 | 320億3705万 | -1.13% | 13.2 | 0.87 |
| 11/16 | 1,280 | 1,280 | 1,266 | 1,267 | -0.63% | 251,400 | 321億1312万 | -1.05% | 13.23 | 0.87 |
| 11/15 | 1,273 | 1,280 | 1,270 | 1,275 | +0.16% | 39,800 | 323億1596万 | -0.74% | 13.32 | 0.88 |
| 11/14 | 1,300 | 1,300 | 1,273 | 1,273 | -1.78% | 124,600 | 322億6525万 | -1.2% | 13.3 | 0.88 |
| 11/13 | 1,301 | 1,306 | 1,291 | 1,296 | -1.41% | 62,800 | 328億4843万 | +0.12% | 13.54 | 0.89 |
| 11/12 | 1,310 | 1,333 | 1,306 | 1,314 | +0.38% | 57,200 | 333億1752万 | +1.23% | 13.73 | 0.9 |
| 11/09 | 1,307 | 1,314 | 1,304 | 1,309 | +0.77% | 52,400 | 331億9074万 | +0.46% | 13.68 | 0.9 |
| 11/08 | 1,286 | 1,306 | 1,286 | 1,299 | +1.76% | 42,800 | 329億3718万 | -0.84% | 13.57 | 0.89 |
| 11/07 | 1,283 | 1,296 | 1,272 | 1,277 | -0.93% | 87,000 | 323億6667万 | -3% | 13.34 | 0.88 |
| 11/06 | 1,270 | 1,289 | 1,269 | 1,289 | +0.55% | 59,000 | 326億7094万 | -2.61% | 13.46 | 0.89 |
| 11/05 | 1,271 | 1,283 | 1,257 | 1,282 | +0.79% | 78,800 | 324億9345万 | -3.65% | 13.39 | 0.88 |
| 11/02 | 1,255 | 1,272 | 1,252 | 1,272 | +1.31% | 86,200 | 322億3989万 | -4.9% | 13.29 | 0.87 |
| 11/01 | 1,268 | 1,273 | 1,250 | 1,255 | -0.99% | 49,800 | 318億2152万 | -6.62% | 13.11 | 0.86 |
| 10/31 | 1,247 | 1,270 | 1,241 | 1,268 | +1.97% | 33,000 | 321億3847万 | -6.32% | 13.24 | 0.87 |
| 10/30 | 1,216 | 1,246 | 1,215 | 1,243 | +2.22% | 45,800 | 315億1725万 | -8.74% | 12.99 | 0.85 |
| 10/29 | 1,221 | 1,248 | 1,215 | 1,216 | -0.37% | 20,400 | 308億3265万 | -11.24% | 12.71 | 0.84 |
| 10/26 | 1,255 | 1,257 | 1,215 | 1,221 | -0.85% | 42,800 | 309億4675万 | -11.49% | 12.75 | 0.84 |
| 10/25 | 1,260 | 1,260 | 1,229 | 1,231 | -2.46% | 31,400 | 312億1298万 | -11.38% | 12.86 | 0.85 |
| 10/24 | 1,255 | 1,267 | 1,247 | 1,262 | +0.36% | 55,600 | 319億9901万 | -9.6% | 13.19 | 0.87 |
| 10/23 | 1,280 | 1,280 | 1,254 | 1,258 | -2.33% | 25,400 | 318億8491万 | -10.24% | 13.14 | 0.86 |
| 10/22 | 1,295 | 1,295 | 1,275 | 1,288 | -0.54% | 27,600 | 326億4559万 | -8.43% | 13.45 | 0.89 |
| 10/19 | 1,325 | 1,325 | 1,289 | 1,295 | -2.78% | 51,400 | 328億2308万 | -8.19% | 13.53 | 0.89 |
| 10/18 | 1,337 | 1,353 | 1,330 | 1,332 | -0.37% | 16,000 | 337億6124万 | -5.83% | 13.91 | 0.92 |
| 10/17 | 1,327 | 1,337 | 1,320 | 1,337 | +0.94% | 26,800 | 338億8802万 | -5.61% | 13.97 | 0.92 |
| 10/16 | 1,329 | 1,332 | 1,318 | 1,324 | -0.26% | 28,000 | 335億7107万 | -6.63% | 13.84 | 0.91 |
| 10/15 | 1,365 | 1,365 | 1,326 | 1,328 | -2.75% | 29,600 | 336億5982万 | -6.51% | 13.87 | 0.91 |
| 10/12 | 1,371 | 1,382 | 1,360 | 1,365 | -0.94% | 25,200 | 346億1066万 | -4.01% | 14.26 | 0.94 |
| 10/11 | 1,384 | 1,398 | 1,366 | 1,378 | -2.2% | 36,800 | 349億4029万 | -3.16% | 14.4 | 0.95 |
| 10/10 | 1,411 | 1,415 | 1,388 | 1,409 | +0.36% | 29,600 | 357億2632万 | -0.91% | 14.72 | 0.97 |
| 10/09 | 1,431 | 1,433 | 1,403 | 1,404 | -2.3% | 34,000 | 355億9954万 | -1.2% | 14.67 | 0.97 |
| 10/05 | 1,476 | 1,476 | 1,437 | 1,437 | -2.58% | 28,000 | 364億3628万 | +1.2% | 15.02 | 0.99 |
| 10/04 | 1,468 | 1,498 | 1,458 | 1,475 | +0.58% | 26,800 | 373億9980万 | +4.09% | 15.41 | 1.01 |
| 10/03 | 1,441 | 1,488 | 1,441 | 1,467 | +1.56% | 63,400 | 371億8428万 | +3.71% | 15.32 | 1.01 |
| 10/02 | 1,495 | 1,495 | 1,440 | 1,444 | -0.69% | 49,800 | 366億1377万 | +2.41% | 15.09 | 0.99 |
| 10/01 | 1,454 | 1,470 | 1,436 | 1,454 | -0.31% | 51,800 | 368億6733万 | +3.34% | 15.19 | 1 |
| 09/28 | 1,468 | 1,470 | 1,454 | 1,459 | -0.44% | 34,200 | 369億8143万 | +3.96% | 15.24 | 1 |
| 09/27 | 1,473 | 1,473 | 1,464 | 1,465 | -0.61% | 25,400 | 371億4624万 | +4.64% | 15.31 | 1.01 |
| 09/26 | 1,471 | 1,484 | 1,469 | 1,474 | -1.44% | 40,400 | 373億7444万 | +5.59% | 15.4 | 1.01 |
| 09/25 | 1,440 | 1,496 | 1,434 | 1,496 | +4.33% | 52,600 | 379億1959万 | +7.51% | 15.63 | 1.03 |
| 09/21 | 1,446 | 1,446 | 1,421 | 1,434 | -1.04% | 49,400 | 363億4753万 | +3.43% | 14.98 | 0.99 |
| 09/20 | 1,455 | 1,455 | 1,430 | 1,449 | -0.55% | 17,800 | 367億2787万 | +4.66% | 15.14 | 1 |
| 09/19 | 1,410 | 1,461 | 1,410 | 1,457 | +3.37% | 32,400 | 369億3072万 | +5.31% | 15.22 | 1 |
| 09/18 | 1,390 | 1,412 | 1,390 | 1,409 | +0.86% | 19,200 | 357億2632万 | +2.03% | 14.72 | 0.97 |
| 09/14 | 1,384 | 1,403 | 1,384 | 1,397 | +0.61% | 19,800 | 354億2205万 | +1.16% | 14.6 | 0.96 |
| 09/13 | 1,384 | 1,403 | 1,383 | 1,389 | +0.33% | 23,000 | 352億652万 | +0.4% | 14.51 | 0.95 |
| 09/12 | 1,385 | 1,387 | 1,379 | 1,384 | -0.04% | 11,800 | 350億9242万 | -0.07% | 14.46 | 0.95 |
| 09/11 | 1,385 | 1,386 | 1,379 | 1,385 | +0.14% | 11,600 | 351億510万 | -0.11% | 14.47 | 0.95 |
| 09/10 | 1,382 | 1,387 | 1,380 | 1,383 | -0.36% | 10,800 | 350億5439万 | -0.47% | 14.45 | 0.95 |
| 09/07 | 1,380 | 1,398 | 1,379 | 1,388 | +0.51% | 35,600 | 351億8117万 | -0.25% | 14.5 | 0.95 |
| 09/06 | 1,380 | 1,386 | 1,377 | 1,381 | -0.04% | 42,200 | 350億368万 | -1.04% | 14.43 | 0.95 |
| 09/05 | 1,385 | 1,386 | 1,371 | 1,381 | +0.36% | 45,400 | 350億1635万 | -1.29% | 14.43 | 0.95 |
| 09/04 | 1,365 | 1,380 | 1,357 | 1,376 | +0.55% | 32,200 | 348億8958万 | -1.99% | 14.38 | 0.95 |
| 09/03 | 1,369 | 1,371 | 1,358 | 1,369 | +0.04% | 13,400 | 346億9941万 | -2.94% | 14.3 | 0.94 |
| 08/31 | 1,375 | 1,380 | 1,368 | 1,368 | -0.83% | 11,800 | 346億8673万 | -3.32% | 14.29 | 0.94 |
| 08/30 | 1,378 | 1,392 | 1,374 | 1,380 | +0.36% | 29,600 | 349億7832万 | -2.85% | 14.42 | 0.95 |
| 08/29 | 1,385 | 1,385 | 1,375 | 1,375 | -0.58% | 16,200 | 348億5154万 | -3.41% | 14.36 | 0.95 |
| 08/28 | 1,385 | 1,385 | 1,374 | 1,383 | +0.73% | 34,200 | 350億5439万 | -3.05% | 14.45 | 0.95 |
| 08/27 | 1,376 | 1,376 | 1,372 | 1,373 | -0.22% | 7,400 | 348億83万 | -3.95% | 14.34 | 0.94 |
| 08/24 | 1,392 | 1,392 | 1,365 | 1,376 | +0.95% | 27,200 | 348億7690万 | -3.95% | 14.37 | 0.95 |
| 08/23 | 1,365 | 1,369 | 1,360 | 1,363 | 0% | 9,600 | 345億4727万 | -5.05% | 14.24 | 0.94 |
| 08/22 | 1,359 | 1,367 | 1,359 | 1,363 | -0.07% | 6,200 | 345億4727万 | -5.32% | 14.24 | 0.94 |
| 08/21 | 1,360 | 1,369 | 1,358 | 1,364 | +0.44% | 17,200 | 345億7263万 | -5.51% | 14.25 | 0.94 |
| 08/20 | 1,388 | 1,396 | 1,356 | 1,358 | -2.02% | 7,800 | 344億2049万 | -6.25% | 14.19 | 0.93 |
| 08/17 | 1,372 | 1,386 | 1,359 | 1,386 | +1.39% | 11,800 | 351億3046万 | -4.71% | 14.48 | 0.95 |
| 08/16 | 1,404 | 1,418 | 1,358 | 1,367 | -3.84% | 25,200 | 346億4870万 | -6.28% | 14.28 | 0.94 |
| 08/15 | 1,419 | 1,450 | 1,418 | 1,421 | -0.18% | 16,200 | 360億3059万 | -2.8% | 14.85 | 0.98 |
| 08/14 | 1,402 | 1,425 | 1,402 | 1,424 | +1.57% | 13,200 | 360億9398万 | -2.77% | 14.87 | 0.98 |
| 08/13 | 1,426 | 1,429 | 1,394 | 1,402 | -2.33% | 25,000 | 355億3615万 | -4.46% | 14.64 | 0.96 |
| 08/10 | 1,439 | 1,442 | 1,434 | 1,435 | -0.21% | 26,200 | 363億8557万 | -2.38% | 15 | 0.99 |
| 08/09 | 1,432 | 1,455 | 1,432 | 1,438 | +0.42% | 14,400 | 364億6164万 | -2.24% | 15.03 | 0.99 |
| 08/08 | 1,445 | 1,457 | 1,432 | 1,432 | -0.87% | 12,800 | 363億950万 | -2.32% | 14.96 | 0.98 |
| 08/07 | 1,445 | 1,448 | 1,426 | 1,445 | -0.07% | 16,800 | 366億2645万 | -1.26% | 15.09 | 0.99 |
| 08/06 | 1,464 | 1,467 | 1,445 | 1,446 | -1.36% | 29,400 | 366億5180万 | -0.99% | 15.1 | 0.99 |
| 08/03 | 1,478 | 1,484 | 1,461 | 1,466 | -1.71% | 27,000 | 371億5892万 | +0.58% | 15.31 | 1.01 |
| 08/02 | 1,515 | 1,515 | 1,479 | 1,491 | -0.77% | 24,000 | 378億549万 | +2.62% | 15.58 | 1.03 |
| 08/01 | 1,523 | 1,523 | 1,499 | 1,503 | -1.15% | 18,200 | 380億9708万 | +3.84% | 15.7 | 1.03 |
| 07/31 | 1,508 | 1,523 | 1,493 | 1,520 | +0.66% | 75,000 | 385億4081万 | +5.41% | 15.88 | 1.05 |
| 07/30 | 1,486 | 1,510 | 1,476 | 1,510 | +1.92% | 107,000 | 382億8725万 | +5.15% | 15.78 | 1.04 |
| 07/27 | 1,490 | 1,497 | 1,469 | 1,482 | +0.65% | 40,200 | 375億6461万 | +3.53% | 15.48 | 1.02 |
| 07/26 | 1,455 | 1,474 | 1,450 | 1,472 | +2.08% | 33,800 | 373億2373万 | +3.23% | 15.38 | 1.01 |
| 07/25 | 1,450 | 1,453 | 1,437 | 1,442 | -0.38% | 39,200 | 365億6306万 | +1.41% | 15.07 | 0.99 |
| 07/24 | 1,450 | 1,453 | 1,440 | 1,448 | +0.07% | 34,600 | 367億252万 | +2.01% | 15.13 | 1 |
| 07/23 | 1,445 | 1,456 | 1,436 | 1,447 | -0.52% | 43,200 | 366億7716万 | +2.08% | 15.12 | 0.99 |
| 07/20 | 1,475 | 1,477 | 1,448 | 1,454 | -1.05% | 24,200 | 368億6733万 | +2.83% | 15.19 | 1 |
| 07/19 | 1,470 | 1,472 | 1,459 | 1,470 | +0.38% | 15,000 | 372億6034万 | +4.15% | 15.36 | 1.01 |
| 07/18 | 1,495 | 1,495 | 1,452 | 1,464 | -1.88% | 62,000 | 371億2089万 | +3.98% | 15.3 | 1.01 |
| 07/17 | 1,495 | 1,503 | 1,476 | 1,492 | -0.2% | 67,400 | 378億3085万 | +6.27% | 15.59 | 1.03 |
| 07/13 | 1,484 | 1,498 | 1,470 | 1,495 | +1.01% | 24,400 | 379億692万 | +6.79% | 15.62 | 1.03 |
| 07/12 | 1,485 | 1,490 | 1,466 | 1,480 | -0.24% | 42,000 | 375億2658万 | +6.02% | 15.47 | 1.02 |
| 07/11 | 1,463 | 1,499 | 1,463 | 1,484 | +0.85% | 55,600 | 376億1532万 | +6.65% | 15.5 | 1.02 |
| 07/10 | 1,489 | 1,505 | 1,467 | 1,471 | -2.1% | 55,400 | 372億9838万 | +6.06% | 15.37 | 1.01 |
| 07/09 | 1,520 | 1,520 | 1,481 | 1,503 | +1.83% | 94,000 | 380億9708万 | +8.64% | 15.7 | 1.03 |
