株価チャート
2018/05/09～2018/09/28
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 |
|---|
| 2020 | 4/1, 株式分割 1→4 |
| 2018 |
| 09/28 | 1,415 | 1,425 | 1,385 | 1,418 | 0% | 158,800 | 600億7823万 | +13.13% | 17.14 | 1.33 |
| 09/27 | 1,410 | 1,438 | 1,385 | 1,418 | +0.53% | 128,000 | 600億7823万 | +14.41% | 17.14 | 1.33 |
| 09/26 | 1,413 | 1,428 | 1,393 | 1,410 | -2.08% | 152,800 | 597億6035万 | +15.1% | 17.05 | 1.32 |
| 09/25 | 1,363 | 1,440 | 1,363 | 1,440 | +4.92% | 390,800 | 610億3185万 | +18.81% | 17.41 | 1.35 |
| 09/21 | 1,410 | 1,410 | 1,353 | 1,373 | -3.17% | 289,600 | 581億7098万 | +14.57% | 16.6 | 1.29 |
| 09/20 | 1,415 | 1,423 | 1,378 | 1,418 | +0.18% | 142,400 | 600億7823万 | +19.52% | 17.14 | 1.33 |
| 09/19 | 1,443 | 1,460 | 1,398 | 1,415 | -2.08% | 235,600 | 599億7227万 | +20.63% | 17.11 | 1.33 |
| 09/18 | 1,350 | 1,460 | 1,345 | 1,445 | +7.04% | 196,800 | 612億4377万 | +24.46% | 17.48 | 1.35 |
| 09/14 | 1,343 | 1,375 | 1,335 | 1,350 | +0.93% | 142,000 | 572億1736万 | +17.6% | 16.33 | 1.27 |
| 09/13 | 1,293 | 1,340 | 1,288 | 1,338 | +3.68% | 126,000 | 566億8757万 | +17.32% | 16.18 | 1.25 |
| 09/12 | 1,258 | 1,303 | 1,258 | 1,290 | +0.78% | 114,800 | 546億7436万 | +13.86% | 15.6 | 1.21 |
| 09/11 | 1,253 | 1,285 | 1,240 | 1,280 | +1.19% | 153,200 | 542億5053万 | +13.48% | 15.48 | 1.2 |
| 09/10 | 1,300 | 1,360 | 1,253 | 1,265 | -1.56% | 306,800 | 536億1478万 | +12.75% | 15.3 | 1.19 |
| 09/07 | 1,273 | 1,288 | 1,250 | 1,285 | +1.98% | 242,000 | 544億6245万 | +15.14% | 15.54 | 1.2 |
| 09/06 | 1,218 | 1,263 | 1,218 | 1,260 | +10.16% | 364,800 | 534億287万 | +13.62% | 15.24 | 1.18 |
| 09/05 | 1,141 | 1,195 | 1,124 | 1,144 | +6.77% | 295,600 | 484億7582万 | +3.51% | 13.83 | 1.07 |
| 09/04 | 1,069 | 1,074 | 1,063 | 1,071 | 0% | 34,800 | 454億303万 | -3.05% | 12.96 | 1 |
| 09/03 | 1,091 | 1,091 | 1,068 | 1,071 | -1.83% | 45,200 | 454億303万 | -3.4% | 12.96 | 1 |
| 08/31 | 1,095 | 1,104 | 1,091 | 1,091 | -0.34% | 28,000 | 462億5070万 | -1.95% | 13.2 | 1.02 |
| 08/30 | 1,108 | 1,108 | 1,091 | 1,095 | +0.11% | 16,000 | 464億963万 | -1.79% | 13.24 | 1.03 |
| 08/29 | 1,100 | 1,106 | 1,094 | 1,094 | -0.34% | 34,800 | 463億5666万 | -2.17% | 13.23 | 1.03 |
| 08/28 | 1,093 | 1,099 | 1,085 | 1,098 | +0.46% | 24,800 | 465億1559万 | -1.92% | 13.27 | 1.03 |
| 08/27 | 1,096 | 1,099 | 1,088 | 1,093 | +1.27% | 22,800 | 463億368万 | -2.46% | 13.21 | 1.02 |
| 08/24 | 1,085 | 1,085 | 1,079 | 1,079 | -0.58% | 14,400 | 457億2091万 | -3.85% | 13.05 | 1.01 |
| 08/23 | 1,084 | 1,086 | 1,076 | 1,085 | +0.93% | 12,000 | 459億8580万 | -3.56% | 13.12 | 1.02 |
| 08/22 | 1,068 | 1,079 | 1,068 | 1,075 | +0.7% | 16,000 | 455億6197万 | -4.7% | 13 | 1.01 |
| 08/21 | 1,079 | 1,095 | 1,066 | 1,068 | -2.06% | 38,400 | 452億4410万 | -5.7% | 12.91 | 1 |
| 08/20 | 1,084 | 1,096 | 1,081 | 1,090 | +1.04% | 22,800 | 461億9772万 | -4.05% | 13.18 | 1.02 |
| 08/17 | 1,090 | 1,094 | 1,079 | 1,079 | +0.58% | 22,400 | 457億2091万 | -5.21% | 13.05 | 1.01 |
| 08/16 | 1,070 | 1,090 | 1,063 | 1,073 | -1.72% | 46,800 | 454億5601万 | -5.84% | 12.97 | 1.01 |
| 08/15 | 1,118 | 1,118 | 1,089 | 1,091 | -2.35% | 62,400 | 462億5070万 | -4.28% | 13.2 | 1.02 |
| 08/14 | 1,118 | 1,130 | 1,111 | 1,118 | 0% | 48,400 | 473億6326万 | -2.15% | 13.51 | 1.05 |
| 08/13 | 1,164 | 1,164 | 1,114 | 1,118 | -2.51% | 40,800 | 473億6326万 | -2.32% | 13.51 | 1.05 |
| 08/10 | 1,171 | 1,171 | 1,146 | 1,146 | -2.34% | 41,200 | 485億8177万 | +0.11% | 13.86 | 1.07 |
| 08/09 | 1,158 | 1,178 | 1,148 | 1,174 | +2.07% | 37,600 | 497億4731万 | +2.42% | 14.19 | 1.1 |
| 08/08 | 1,133 | 1,155 | 1,126 | 1,150 | +1.77% | 35,200 | 487億4071万 | +0.26% | 13.91 | 1.08 |
| 08/07 | 1,124 | 1,134 | 1,121 | 1,130 | +0.56% | 15,200 | 478億9305万 | -1.57% | 13.67 | 1.06 |
| 08/06 | 1,126 | 1,144 | 1,123 | 1,124 | +0.11% | 20,800 | 476億2815万 | -2.28% | 13.59 | 1.05 |
| 08/03 | 1,140 | 1,146 | 1,120 | 1,123 | -2.07% | 25,600 | 475億7517万 | -2.73% | 13.58 | 1.05 |
| 08/02 | 1,166 | 1,166 | 1,138 | 1,146 | -0.86% | 28,800 | 485億8177万 | -1.1% | 13.86 | 1.07 |
| 08/01 | 1,173 | 1,173 | 1,151 | 1,156 | -0.54% | 22,400 | 490億561万 | -0.75% | 13.98 | 1.08 |
| 07/31 | 1,173 | 1,173 | 1,151 | 1,163 | -0.85% | 24,400 | 492億7050万 | -0.64% | 14.06 | 1.09 |
| 07/30 | 1,149 | 1,175 | 1,143 | 1,173 | +2.18% | 36,400 | 496億9433万 | -0.21% | 14.18 | 1.1 |
| 07/27 | 1,150 | 1,150 | 1,139 | 1,148 | -0.11% | 21,200 | 486億3475万 | -2.75% | 13.88 | 1.08 |
| 07/26 | 1,136 | 1,151 | 1,134 | 1,149 | +2.34% | 28,800 | 486億8773万 | -3.14% | 13.89 | 1.08 |
| 07/25 | 1,125 | 1,131 | 1,119 | 1,123 | -0.44% | 24,800 | 475億7517万 | -5.83% | 13.58 | 1.05 |
| 07/24 | 1,144 | 1,144 | 1,128 | 1,128 | -1.42% | 24,400 | 477億8709万 | -5.88% | 13.64 | 1.06 |
| 07/23 | 1,153 | 1,155 | 1,125 | 1,144 | -0.44% | 62,800 | 484億7582万 | -5.16% | 13.83 | 1.07 |
| 07/20 | 1,175 | 1,175 | 1,145 | 1,149 | -1.29% | 49,200 | 486億8773万 | -5.37% | 13.89 | 1.08 |
| 07/19 | 1,175 | 1,175 | 1,164 | 1,164 | -0.75% | 14,000 | 493億2348万 | -4.84% | 14.07 | 1.09 |
| 07/18 | 1,175 | 1,175 | 1,165 | 1,173 | -0.21% | 22,800 | 496億9433万 | -4.67% | 14.18 | 1.1 |
| 07/17 | 1,135 | 1,175 | 1,135 | 1,175 | +4.33% | 40,400 | 498億29万 | -4.94% | 14.21 | 1.1 |
| 07/13 | 1,115 | 1,131 | 1,115 | 1,126 | +1.24% | 26,800 | 477億3411万 | -9.54% | 13.62 | 1.06 |
| 07/12 | 1,104 | 1,116 | 1,101 | 1,113 | +0.11% | 26,000 | 471億5134万 | -11.43% | 13.45 | 1.04 |
| 07/11 | 1,125 | 1,125 | 1,096 | 1,111 | -2.31% | 62,400 | 470億9836万 | -12.29% | 13.44 | 1.04 |
| 07/10 | 1,173 | 1,178 | 1,138 | 1,138 | -2.05% | 36,400 | 482億1092万 | -10.92% | 13.76 | 1.07 |
| 07/09 | 1,173 | 1,173 | 1,155 | 1,161 | +0.87% | 24,800 | 492億1752万 | -9.7% | 14.04 | 1.09 |
| 07/06 | 1,163 | 1,164 | 1,140 | 1,151 | -0.86% | 44,400 | 487億9369万 | -11.1% | 13.92 | 1.08 |
| 07/05 | 1,188 | 1,193 | 1,160 | 1,161 | -3.13% | 26,800 | 492億1752万 | -10.67% | 14.04 | 1.09 |
| 07/04 | 1,148 | 1,204 | 1,148 | 1,199 | +2.24% | 32,400 | 508億689万 | -8.07% | 14.5 | 1.12 |
| 07/03 | 1,189 | 1,203 | 1,148 | 1,173 | -0.74% | 46,400 | 496億9433万 | -10.15% | 14.18 | 1.1 |
| 07/02 | 1,238 | 1,238 | 1,178 | 1,181 | -4.55% | 50,000 | 500億6519万 | -9.69% | 14.29 | 1.11 |
| 06/29 | 1,239 | 1,250 | 1,229 | 1,238 | -0.4% | 31,600 | 524億4924万 | -5.61% | 14.97 | 1.16 |
| 06/28 | 1,273 | 1,273 | 1,236 | 1,243 | -3.5% | 57,600 | 526億6116万 | -5.23% | 15.03 | 1.16 |
| 06/27 | 1,290 | 1,295 | 1,283 | 1,288 | 0% | 18,800 | 545億6841万 | -1.79% | 15.57 | 1.21 |
| 06/26 | 1,268 | 1,290 | 1,268 | 1,288 | +0.78% | 17,600 | 545億6841万 | -1.72% | 15.57 | 1.21 |
| 06/25 | 1,323 | 1,325 | 1,273 | 1,278 | -2.48% | 33,200 | 541億4457万 | -2.48% | 15.45 | 1.2 |
| 06/22 | 1,280 | 1,313 | 1,280 | 1,310 | +1.35% | 21,600 | 555億2203万 | +0.08% | 15.84 | 1.23 |
| 06/21 | 1,300 | 1,310 | 1,290 | 1,293 | -0.58% | 15,200 | 547億8032万 | -1.11% | 15.63 | 1.21 |
| 06/20 | 1,295 | 1,300 | 1,278 | 1,300 | +2.36% | 31,200 | 550億9820万 | -0.38% | 15.72 | 1.22 |
| 06/19 | 1,313 | 1,325 | 1,265 | 1,270 | -3.97% | 57,600 | 538億2670万 | -2.61% | 15.36 | 1.19 |
| 06/18 | 1,343 | 1,343 | 1,320 | 1,323 | -1.67% | 35,200 | 560億5182万 | +1.42% | 15.99 | 1.24 |
| 06/15 | 1,363 | 1,375 | 1,338 | 1,345 | -1.47% | 46,400 | 570億544万 | +3.22% | 16.27 | 1.26 |
| 06/14 | 1,358 | 1,395 | 1,350 | 1,365 | +1.11% | 79,600 | 578億5311万 | +5.08% | 16.51 | 1.28 |
| 06/13 | 1,328 | 1,370 | 1,325 | 1,350 | +1.69% | 54,400 | 572億1736万 | +4.25% | 16.33 | 1.27 |
| 06/12 | 1,385 | 1,385 | 1,318 | 1,328 | -4.5% | 62,000 | 562億6374万 | +2.83% | 16.05 | 1.24 |
| 06/11 | 1,398 | 1,398 | 1,365 | 1,390 | -0.71% | 52,000 | 589億1269万 | +7.75% | 16.81 | 1.3 |
| 06/08 | 1,375 | 1,413 | 1,363 | 1,400 | 0% | 77,600 | 593億3652万 | +8.95% | 16.93 | 1.31 |
| 06/07 | 1,373 | 1,410 | 1,368 | 1,400 | +2.75% | 78,800 | 593億3652万 | +9.55% | 16.93 | 1.31 |
| 06/06 | 1,353 | 1,365 | 1,345 | 1,363 | -0.37% | 28,800 | 577億4715万 | +7.2% | 16.48 | 1.28 |
| 06/05 | 1,365 | 1,368 | 1,335 | 1,368 | -0.91% | 79,200 | 579億5906万 | +7.93% | 16.54 | 1.28 |
| 06/04 | 1,300 | 1,423 | 1,275 | 1,380 | +8.24% | 204,800 | 584億8886万 | +9.44% | 16.69 | 1.29 |
| 06/01 | 1,268 | 1,298 | 1,260 | 1,275 | +2.1% | 88,400 | 540億3862万 | +1.59% | 15.42 | 1.19 |
| 05/31 | 1,238 | 1,250 | 1,234 | 1,249 | +0.91% | 29,200 | 529億2606万 | -0.26% | 15.1 | 1.17 |
| 05/30 | 1,238 | 1,241 | 1,235 | 1,238 | -0.6% | 16,800 | 524億4924万 | -1% | 14.97 | 1.16 |
| 05/29 | 1,253 | 1,258 | 1,241 | 1,245 | -0.6% | 29,200 | 527億6712万 | -0.32% | 15.06 | 1.17 |
| 05/28 | 1,253 | 1,260 | 1,244 | 1,253 | +0.8% | 39,200 | 530億8499万 | +0.36% | 15.15 | 1.17 |
| 05/25 | 1,240 | 1,258 | 1,240 | 1,243 | -0.4% | 18,400 | 526億6116万 | -0.28% | 15.03 | 1.16 |
| 05/24 | 1,268 | 1,268 | 1,243 | 1,248 | -0.8% | 38,800 | 528億7308万 | +0.28% | 15.09 | 1.17 |
| 05/23 | 1,275 | 1,275 | 1,250 | 1,258 | -1.37% | 23,200 | 532億9691万 | +1.17% | 15.21 | 1.18 |
| 05/22 | 1,265 | 1,285 | 1,258 | 1,275 | +0.79% | 35,200 | 540億3862万 | +2.66% | 15.42 | 1.19 |
| 05/21 | 1,268 | 1,273 | 1,258 | 1,265 | +0.6% | 24,800 | 536億1478万 | +1.93% | 15.3 | 1.19 |
| 05/18 | 1,263 | 1,263 | 1,253 | 1,258 | +1% | 20,400 | 532億9691万 | +1.25% | 15.21 | 1.18 |
| 05/17 | 1,268 | 1,268 | 1,239 | 1,245 | -2.16% | 36,000 | 527億6712万 | 0% | 15.06 | 1.17 |
| 05/16 | 1,270 | 1,288 | 1,265 | 1,273 | +0.2% | 50,400 | 539億3266万 | +2.13% | 15.39 | 1.19 |
| 05/15 | 1,273 | 1,280 | 1,253 | 1,270 | -1.55% | 37,200 | 538億2670万 | +1.84% | 15.36 | 1.19 |
| 05/14 | 1,255 | 1,295 | 1,230 | 1,290 | +2.79% | 42,000 | 546億7436万 | +3.53% | 15.6 | 1.21 |
| 05/11 | 1,255 | 1,258 | 1,240 | 1,255 | +0.2% | 33,200 | 531億9095万 | +0.88% | 15.18 | 1.18 |
| 05/10 | 1,260 | 1,273 | 1,240 | 1,253 | -0.2% | 27,600 | 530億8499万 | +0.85% | 15.15 | 1.17 |
| 05/09 | 1,320 | 1,320 | 1,244 | 1,255 | -4.74% | 63,200 | 531億9095万 | +1.21% | 15.18 | 1.18 |
