株価チャート
2018/03/26～2018/10/18
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 |
|---|
| 2019 | 9/1, 株式分割 1→2 |
| 2018 |
| 10/18 | 889 | 906 | 883 | 890 | +1.77% | 319,200 | 169億5236万 | -3.68% | 30.82 | 8.55 |
| 10/17 | 875 | 890 | 869 | 875 | -1.74% | 732,800 | 166億5712万 | -5.25% | 30.29 | 8.41 |
| 10/16 | 899 | 928 | 890 | 890 | -2.57% | 220,400 | 169億5236万 | -3.47% | 30.82 | 8.55 |
| 10/15 | 950 | 965 | 914 | 914 | -1.56% | 143,800 | 173億9998万 | -0.71% | 31.64 | 8.78 |
| 10/12 | 869 | 935 | 866 | 928 | +4.68% | 150,600 | 176億7617万 | +1.09% | 32.14 | 8.92 |
| 10/11 | 929 | 949 | 861 | 887 | -11.26% | 426,400 | 168億8569万 | -3.22% | 30.7 | 8.52 |
| 10/10 | 987 | 1,005 | 966 | 999 | +1.27% | 294,800 | 190億2855万 | +9.18% | 34.6 | 9.6 |
| 10/09 | 975 | 1,002 | 957 | 987 | +6.36% | 419,600 | 187億9045万 | +8.17% | 34.16 | 9.48 |
| 10/05 | 944 | 973 | 925 | 928 | -2.98% | 213,600 | 176億6664万 | +1.92% | 32.12 | 8.92 |
| 10/04 | 965 | 999 | 955 | 956 | -0.78% | 150,400 | 182億950万 | +5.05% | 33.11 | 9.19 |
| 10/03 | 969 | 974 | 935 | 964 | -0.52% | 178,400 | 183億5236万 | +6.35% | 33.37 | 9.26 |
| 10/02 | 1,002 | 1,004 | 952 | 969 | -3.05% | 346,600 | 184億4760万 | +7.25% | 33.54 | 9.31 |
| 10/01 | 935 | 999 | 933 | 999 | +7.94% | 235,200 | 190億2855万 | +11.12% | 34.6 | 9.6 |
| 09/28 | 941 | 948 | 921 | 926 | +0.87% | 93,200 | 176億2855万 | +3.76% | 32.05 | 8.9 |
| 09/27 | 963 | 965 | 918 | 918 | -3.88% | 126,800 | 174億7617万 | +3.56% | 31.77 | 8.82 |
| 09/26 | 950 | 986 | 950 | 955 | +1.06% | 160,400 | 181億8093万 | +8.59% | 33.06 | 9.17 |
| 09/25 | 926 | 963 | 923 | 945 | +1.45% | 145,000 | 179億9045万 | +8.44% | 32.71 | 9.08 |
| 09/21 | 893 | 954 | 893 | 931 | +4.37% | 239,000 | 177億3331万 | +7.51% | 32.24 | 8.95 |
| 09/20 | 887 | 909 | 872 | 892 | +0.51% | 120,000 | 169億9045万 | +3.84% | 30.89 | 8.57 |
| 09/19 | 900 | 909 | 884 | 888 | +0.34% | 76,400 | 169億474万 | +3.92% | 30.74 | 8.53 |
| 09/18 | 880 | 894 | 858 | 885 | +0.17% | 134,600 | 168億4760万 | +3.94% | 30.63 | 8.5 |
| 09/14 | 920 | 929 | 870 | 883 | -3.55% | 198,800 | 168億1903万 | +4.13% | 30.58 | 8.49 |
| 09/13 | 895 | 934 | 888 | 916 | +3.62% | 172,000 | 174億3807万 | +7.33% | 31.71 | 8.8 |
| 09/12 | 905 | 922 | 881 | 884 | -0.84% | 119,400 | 168億2855万 | +3.21% | 30.6 | 8.49 |
| 09/11 | 899 | 900 | 866 | 891 | +1.37% | 149,000 | 169億7141万 | +3.6% | 30.86 | 8.56 |
| 09/10 | 852 | 887 | 849 | 879 | +3.23% | 90,000 | 167億4284万 | +1.74% | 30.44 | 8.45 |
| 09/07 | 832 | 860 | 805 | 852 | +1.79% | 164,600 | 162億1903万 | -1.79% | 29.49 | 8.18 |
| 09/06 | 848 | 883 | 828 | 837 | -2.16% | 194,200 | 159億3331万 | -4.29% | 28.97 | 8.04 |
| 09/05 | 877 | 885 | 850 | 855 | -1.61% | 155,800 | 162億8569万 | -3.17% | 29.61 | 8.22 |
| 09/04 | 852 | 883 | 850 | 869 | -0.34% | 101,000 | 165億5236万 | -2.47% | 30.09 | 8.35 |
| 09/03 | 918 | 926 | 865 | 872 | -5.93% | 226,000 | 166億950万 | -2.9% | 30.2 | 8.38 |
| 09/01 | 株式分割 1→2 |
| 08/31 | 918 | 948 | 913 | 927 | -0.86% | 198,200 | 176億5712万 | +2.43% | 32.1 | 8.91 |
| 08/30 | 945 | 965 | 911 | 935 | +2.02% | 299,800 | 178億950万 | +2.63% | 32.38 | 8.99 |
| 08/29 | 877 | 939 | 850 | 917 | +4.44% | 342,600 | 174億5712万 | +0.16% | 31.74 | 8.81 |
| 08/28 | 876 | 913 | 845 | 878 | -0.14% | 369,600 | 167億1426万 | -4.31% | 30.39 | 8.43 |
| 08/27 | 879 | 923 | 879 | 879 | +0.29% | 395,600 | 167億3807万 | -4.17% | 30.43 | 8.45 |
| 08/24 | 824 | 883 | 819 | 876 | +8.51% | 306,800 | 166億9045万 | -4.34% | 30.35 | 8.42 |
| 08/23 | 780 | 844 | 776 | 808 | +4.36% | 320,800 | 153億8093万 | -11.75% | 27.97 | 7.76 |
| 08/22 | 742 | 778 | 742 | 774 | +3.37% | 163,200 | 147億3808万 | -15.71% | 26.8 | 7.44 |
| 08/21 | 758 | 769 | 740 | 749 | -2.32% | 240,000 | 142億5712万 | -18.73% | 25.92 | 7.19 |
| 08/20 | 803 | 814 | 766 | 766 | -4.37% | 189,200 | 145億9522万 | -17.16% | 26.54 | 7.37 |
| 08/17 | 763 | 809 | 754 | 801 | +4.74% | 216,000 | 152億6188万 | -13.66% | 27.75 | 7.7 |
| 08/16 | 751 | 794 | 734 | 765 | -0.49% | 325,200 | 145億7141万 | -17.65% | 26.49 | 7.35 |
| 08/15 | 795 | 813 | 750 | 769 | -4.5% | 342,800 | 146億4284万 | -17.43% | 26.62 | 7.39 |
| 08/14 | 808 | 810 | 745 | 805 | -2.13% | 808,400 | 153億3331万 | -13.81% | 27.88 | 7.74 |
| 08/13 | 823 | 846 | 823 | 823 | -17.54% | 597,200 | 156億6665万 | -12.22% | 28.48 | 7.91 |
| 08/10 | 986 | 1,029 | 975 | 998 | +0.88% | 249,600 | 189億9998万 | +6.12% | 34.55 | 9.59 |
| 08/09 | 995 | 1,023 | 979 | 989 | -1.13% | 129,200 | 188億3331万 | +5.86% | 34.24 | 9.5 |
| 08/08 | 995 | 1,026 | 989 | 1,000 | +2.3% | 181,600 | 190億4760万 | +7.64% | 34.63 | 9.61 |
| 08/07 | 939 | 1,003 | 938 | 978 | +1.03% | 229,600 | 186億1902万 | +5.79% | 33.85 | 9.4 |
| 08/06 | 1,023 | 1,023 | 950 | 968 | -5.15% | 344,800 | 184億2855万 | +5.16% | 33.51 | 9.3 |
| 08/03 | 1,074 | 1,083 | 1,013 | 1,020 | -3.66% | 266,800 | 194億2855万 | +11.23% | 35.32 | 9.8 |
| 08/02 | 1,073 | 1,105 | 1,045 | 1,059 | +0.36% | 342,800 | 201億6664万 | +15.84% | 36.67 | 10.18 |
| 08/01 | 1,050 | 1,095 | 1,040 | 1,055 | +2.06% | 350,800 | 200億9521万 | +15.68% | 36.54 | 10.14 |
| 07/31 | 1,053 | 1,105 | 1,001 | 1,034 | -2.13% | 560,000 | 196億9045万 | +13.6% | 35.8 | 9.94 |
| 07/30 | 1,074 | 1,134 | 1,040 | 1,056 | -2.42% | 856,400 | 201億1902万 | +16.2% | 36.58 | 10.15 |
| 07/27 | 1,025 | 1,088 | 1,014 | 1,083 | +6.39% | 658,000 | 206億1902万 | +18.96% | 37.49 | 10.41 |
| 07/26 | 994 | 1,030 | 963 | 1,018 | +4.9% | 574,800 | 193億8093万 | +12.06% | 35.24 | 9.78 |
| 07/25 | 888 | 973 | 888 | 970 | +8.23% | 509,200 | 184億7617万 | +6.83% | 33.59 | 9.32 |
| 07/24 | 849 | 918 | 848 | 896 | +5.29% | 323,600 | 170億7141万 | -1.4% | 31.04 | 8.61 |
| 07/23 | 850 | 863 | 830 | 851 | +1.04% | 152,800 | 162億1426万 | -6.76% | 29.48 | 8.18 |
| 07/20 | 894 | 894 | 836 | 843 | -4.13% | 392,400 | 160億4760万 | -8.32% | 29.18 | 8.1 |
| 07/19 | 855 | 884 | 834 | 879 | +3.23% | 286,400 | 167億3807万 | -5.1% | 30.43 | 8.45 |
| 07/18 | 881 | 888 | 851 | 851 | -0.73% | 225,600 | 162億1426万 | -8.27% | 29.48 | 8.18 |
| 07/17 | 889 | 914 | 846 | 858 | +2.54% | 971,200 | 163億3331万 | -7.8% | 29.7 | 8.24 |
| 07/13 | 831 | 853 | 810 | 836 | 0% | 178,800 | 159億2855万 | -10.08% | 28.96 | 8.04 |
| 07/12 | 815 | 854 | 796 | 836 | +2.61% | 161,600 | 159億2855万 | -10.27% | 28.96 | 8.04 |
| 07/11 | 828 | 838 | 783 | 815 | -3.26% | 340,000 | 155億2379万 | -12.74% | 28.23 | 7.83 |
| 07/10 | 889 | 896 | 839 | 843 | -3.71% | 275,200 | 160億4760万 | -10.18% | 29.18 | 8.1 |
| 07/09 | 909 | 940 | 870 | 875 | -1.55% | 388,800 | 166億6665万 | -6.91% | 30.3 | 8.41 |
| 07/06 | 859 | 894 | 851 | 889 | +3.8% | 194,400 | 169億2855万 | -5.65% | 30.78 | 8.54 |
| 07/05 | 858 | 895 | 828 | 856 | -1.3% | 205,200 | 163億950万 | -9.01% | 29.65 | 8.23 |
| 07/04 | 848 | 899 | 848 | 868 | -0.57% | 196,400 | 165億2379万 | -7.81% | 30.04 | 8.34 |
| 07/03 | 863 | 898 | 825 | 873 | +1.01% | 249,200 | 166億1903万 | -6.98% | 30.22 | 8.39 |
| 07/02 | 888 | 905 | 838 | 864 | -2.81% | 347,600 | 164億5236万 | -7.52% | 29.91 | 8.3 |
| 06/29 | 969 | 969 | 838 | 889 | -7.78% | 919,600 | 169億2855万 | -4.54% | 54.26 | 12.27 |
| 06/28 | 1,001 | 1,001 | 946 | 964 | -4.7% | 302,800 | 183億5712万 | +3.74% | 58.84 | 13.3 |
| 06/27 | 1,003 | 1,023 | 979 | 1,011 | +1% | 199,200 | 192億6188万 | +9.56% | 61.74 | 13.96 |
| 06/26 | 978 | 1,038 | 968 | 1,001 | -0.62% | 312,000 | 190億7140万 | +9.55% | 61.13 | 13.82 |
| 06/25 | 1,088 | 1,088 | 980 | 1,008 | -5.84% | 549,600 | 191億9045万 | +11.45% | 61.51 | 13.9 |
| 06/22 | 1,014 | 1,088 | 1,000 | 1,070 | +3.88% | 645,200 | 203億8093万 | +19.55% | 65.32 | 14.77 |
| 06/21 | 1,055 | 1,089 | 1,018 | 1,030 | -0.72% | 608,400 | 196億1902万 | +17.18% | 62.88 | 14.22 |
| 06/20 | 1,003 | 1,038 | 918 | 1,038 | +5.33% | 696,800 | 197億6188万 | +19.8% | 63.34 | 14.32 |
| 06/19 | 1,020 | 1,061 | 965 | 985 | -0.63% | 708,800 | 187億6188万 | +15.61% | 60.13 | 13.59 |
| 06/18 | 1,001 | 1,023 | 979 | 991 | -2.46% | 346,000 | 188億8093万 | +18.43% | 60.52 | 13.68 |
| 06/15 | 1,038 | 1,073 | 990 | 1,016 | +0.12% | 1,056,800 | 193億5712万 | +23.78% | 62.04 | 14.03 |
| 06/14 | 925 | 1,015 | 919 | 1,015 | +9.43% | 1,224,400 | 193億3331万 | +26.09% | 61.97 | 14.01 |
| 06/13 | 909 | 929 | 878 | 928 | +3.2% | 294,400 | 176億6664万 | +17.41% | 56.62 | 12.8 |
| 06/12 | 865 | 920 | 855 | 899 | +4.51% | 481,200 | 171億1903万 | +15.52% | 54.87 | 12.4 |
| 06/11 | 888 | 893 | 851 | 860 | -3.1% | 248,400 | 163億8093万 | +12.27% | 52.5 | 11.87 |
| 06/08 | 876 | 889 | 858 | 888 | +1.43% | 224,800 | 169億474万 | +17.55% | 54.18 | 12.25 |
| 06/07 | 913 | 940 | 866 | 875 | -4.76% | 530,800 | 166億6665万 | +17.77% | 53.42 | 12.08 |
| 06/06 | 876 | 920 | 844 | 919 | +4.55% | 468,000 | 174億9998万 | +25.51% | 56.09 | 12.68 |
| 06/05 | 943 | 943 | 866 | 879 | -6.02% | 762,000 | 167億3807万 | +22.56% | 53.65 | 12.13 |
| 06/04 | 891 | 959 | 891 | 935 | +9.2% | 1,508,000 | 178億950万 | +32.81% | 57.08 | 12.9 |
| 06/01 | 869 | 898 | 840 | 856 | -0.44% | 552,000 | 163億950万 | +24.27% | 52.27 | 11.82 |
| 05/31 | 814 | 890 | 800 | 860 | +8.18% | 1,223,600 | 163億8093万 | +26.84% | 52.5 | 11.87 |
| 05/30 | 738 | 796 | 735 | 795 | +2.25% | 484,000 | 151億4284万 | +19.19% | 48.53 | 10.97 |
| 05/29 | 790 | 808 | 750 | 778 | -2.05% | 449,600 | 148億950万 | +17.8% | 47.47 | 10.73 |
| 05/28 | 811 | 823 | 780 | 794 | -3.93% | 597,600 | 151億1903万 | +21.55% | 48.46 | 10.95 |
| 05/25 | 800 | 890 | 791 | 826 | +2.01% | 2,249,600 | 157億3807万 | +28.1% | 50.44 | 11.4 |
| 05/24 | 800 | 830 | 763 | 810 | +2.05% | 1,038,000 | 154億2855万 | +27.76% | 49.45 | 11.18 |
| 05/23 | 755 | 803 | 739 | 794 | +4.1% | 609,600 | 151億1903万 | +27.2% | 48.46 | 10.95 |
| 05/22 | 790 | 790 | 739 | 763 | -1.29% | 704,400 | 145億2379万 | +23.78% | 46.55 | 10.52 |
| 05/21 | 688 | 795 | 688 | 773 | +14.53% | 1,408,800 | 147億1427万 | +27.06% | 47.16 | 10.66 |
| 05/18 | 696 | 708 | 675 | 675 | -4.83% | 312,400 | 128億4760万 | +12.04% | 41.18 | 9.31 |
| 05/17 | 678 | 713 | 663 | 709 | +3.13% | 547,600 | 134億9998万 | +17.73% | 43.27 | 9.78 |
| 05/16 | 723 | 737 | 683 | 687 | +12.3% | 2,491,600 | 130億9046万 | +14.54% | 41.96 | 9.48 |
| 05/15 | 598 | 614 | 568 | 612 | +3.29% | 358,800 | 116億5713万 | +1.66% | 37.36 | 8.45 |
| 05/14 | 600 | 610 | 584 | 593 | -0.59% | 268,000 | 112億8570万 | -2.71% | 36.17 | 8.18 |
| 05/11 | 652 | 652 | 592 | 596 | -8.8% | 563,200 | 113億5236万 | -3.4% | 36.39 | 8.23 |
| 05/10 | 632 | 659 | 629 | 654 | +4.23% | 548,000 | 124億4760万 | +4.56% | 39.9 | 9.02 |
| 05/09 | 600 | 637 | 592 | 627 | +4.94% | 448,400 | 119億4284万 | 0% | 38.28 | 8.65 |
| 05/08 | 596 | 617 | 594 | 598 | +1.49% | 213,600 | 113億8094万 | -5.46% | 36.48 | 8.25 |
| 05/07 | 591 | 594 | 583 | 589 | +1.73% | 129,600 | 112億1427万 | -7.14% | 35.94 | 8.13 |
| 05/02 | 600 | 602 | 576 | 579 | -3.54% | 254,000 | 110億2379万 | -8.86% | 35.33 | 7.99 |
| 05/01 | 587 | 611 | 575 | 600 | +8.6% | 482,000 | 114億2856万 | -6.1% | 36.63 | 8.28 |
| 04/27 | 562 | 563 | 531 | 553 | -0.94% | 158,800 | 105億2379万 | -13.27% | 33.73 | 7.63 |
| 04/26 | 555 | 568 | 541 | 558 | +0.63% | 178,000 | 102億8847万 | - | 32.98 | 7.45 |
| 04/25 | 558 | 570 | 554 | 554 | -3.06% | 127,200 | 102億2391万 | - | 32.77 | 7.41 |
| 04/24 | 589 | 590 | 538 | 572 | -3.22% | 414,800 | 105億4672万 | - | 33.8 | 7.64 |
| 04/23 | 608 | 612 | 591 | 591 | -2.88% | 167,600 | 108億9721万 | - | 34.93 | 7.9 |
| 04/20 | 594 | 608 | 583 | 608 | -0.33% | 242,400 | 112億2002万 | - | 35.96 | 8.13 |
| 04/19 | 595 | 628 | 595 | 610 | +3.17% | 545,200 | 112億5691万 | - | 36.08 | 8.16 |
| 04/18 | 563 | 598 | 553 | 592 | +6.43% | 349,200 | 109億1104万 | - | 34.97 | 7.91 |
| 04/17 | 565 | 570 | 523 | 556 | +0.59% | 371,600 | 102億5158万 | - | 32.86 | 7.43 |
| 04/16 | 597 | 608 | 552 | 553 | -6.83% | 297,600 | 101億9163万 | - | 32.67 | 7.38 |
| 04/13 | 588 | 598 | 564 | 593 | +2.73% | 364,400 | 109億3871万 | - | 35.06 | 7.93 |
| 04/12 | 613 | 625 | 569 | 577 | -5.83% | 764,800 | 106億4818万 | - | 34.13 | 7.72 |
| 04/11 | 678 | 687 | 613 | 613 | -9.19% | 746,800 | 113億764万 | - | 36.24 | 8.19 |
| 04/10 | 681 | 699 | 665 | 675 | 0% | 381,200 | 124億5132万 | - | 39.91 | 9.02 |
| 04/09 | 703 | 718 | 663 | 675 | -6.09% | 1,143,200 | 124億5132万 | - | 39.91 | 9.02 |
| 04/06 | 795 | 798 | 715 | 719 | -9.45% | 1,888,000 | 132億5835万 | - | 42.49 | 9.61 |
| 04/05 | 815 | 831 | 770 | 794 | -0.63% | 1,787,600 | 146億4183万 | - | 46.93 | 10.61 |
| 04/04 | 779 | 841 | 761 | 799 | +1.43% | 3,906,400 | 147億3406万 | - | 47.22 | 10.68 |
| 04/03 | 705 | 796 | 699 | 788 | +9.72% | 4,723,200 | 145億2654万 | - | 46.56 | 10.53 |
| 04/02 | 745 | 786 | 713 | 718 | -4.46% | 6,258,000 | 132億3990万 | - | 42.44 | 9.59 |
| 03/30 | 646 | 751 | 629 | 751 | +19.58% | 10,257,600 | 138億5785万 | - | 44.42 | 10.04 |
| 03/29 | 633 | 672 | 608 | 628 | +1.33% | 3,988,000 | 115億8895万 | - | 37.14 | 8.4 |
| 03/28 | 700 | 703 | 599 | 620 | -8.86% | 8,898,400 | 114億3676万 | - | 36.66 | 8.29 |
| 03/27 | 618 | 680 | 613 | 680 | +22.51% | 5,574,800 | 125億4816万 | - | 40.22 | 9.09 |
| 03/26 | 597 | 610 | 503 | 555 | 0% | 6,250,000 | 102億4236万 | - | 32.83 | 7.42 |
