株価チャート
2018/08/06~2018/12/28
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 |
---|
2023 | 7/1, 株式分割 1→2 |
2018 |
12/28 | 2,093 | 2,093 | 2,048 | 2,085 | -0.12% | 167,600 | 1405億2900万 | -10.25% | 20.06 | 1.23 |
12/27 | 2,110 | 2,120 | 2,053 | 2,088 | +4.11% | 359,200 | 1406億9750万 | -10.71% | 20.09 | 1.23 |
12/26 | 2,003 | 2,070 | 1,970 | 2,005 | -0.12% | 312,000 | 1351億3700万 | -14.83% | 19.3 | 1.18 |
12/25 | 1,945 | 2,018 | 1,933 | 2,008 | -2.07% | 415,200 | 1353億550万 | -15.47% | 19.32 | 1.19 |
12/21 | 2,073 | 2,095 | 2,048 | 2,050 | -1.32% | 323,000 | 1381億7000万 | -14.51% | 19.73 | 1.21 |
12/20 | 2,120 | 2,133 | 2,040 | 2,078 | -3.6% | 388,200 | 1400億2350万 | -14.15% | 19.99 | 1.23 |
12/19 | 2,113 | 2,193 | 2,095 | 2,155 | +1.65% | 342,400 | 1452億4700万 | -11.72% | 20.74 | 1.27 |
12/18 | 2,183 | 2,195 | 2,108 | 2,120 | -5.36% | 273,400 | 1428億8800万 | -13.93% | 20.4 | 1.25 |
12/17 | 2,260 | 2,265 | 2,193 | 2,240 | -2.4% | 383,200 | 1509億7600万 | -10% | 21.56 | 1.32 |
12/14 | 2,400 | 2,400 | 2,270 | 2,295 | -4.77% | 306,400 | 1546億8300万 | -8.71% | 22.09 | 1.36 |
12/13 | 2,373 | 2,420 | 2,343 | 2,410 | +2.23% | 378,600 | 1624億3400万 | -4.63% | 23.19 | 1.42 |
12/12 | 2,280 | 2,360 | 2,280 | 2,358 | +4.2% | 323,000 | 1588億9550万 | -6.85% | 22.69 | 1.39 |
12/11 | 2,323 | 2,328 | 2,243 | 2,263 | -2.79% | 238,400 | 1524億9250万 | -10.82% | 21.77 | 1.34 |
12/10 | 2,390 | 2,390 | 2,313 | 2,328 | -4.51% | 179,800 | 1568億7350万 | -8.65% | 22.4 | 1.38 |
12/07 | 2,425 | 2,445 | 2,418 | 2,438 | +1.14% | 161,000 | 1642億8750万 | -4.71% | 23.46 | 1.44 |
12/06 | 2,470 | 2,480 | 2,395 | 2,410 | -3.12% | 139,000 | 1624億3400万 | -5.97% | 23.19 | 1.42 |
12/05 | 2,485 | 2,520 | 2,475 | 2,488 | -1.68% | 173,000 | 1676億5750万 | -3.21% | 23.94 | 1.47 |
12/04 | 2,595 | 2,610 | 2,525 | 2,530 | -2.5% | 223,400 | 1705億2200万 | -1.52% | 24.35 | 1.49 |
12/03 | 2,620 | 2,635 | 2,580 | 2,595 | +0.97% | 238,200 | 1749億300万 | +1.17% | 24.97 | 1.53 |
11/30 | 2,525 | 2,575 | 2,500 | 2,570 | +1.78% | 226,400 | 1732億1800万 | +0.27% | 24.73 | 1.52 |
11/29 | 2,535 | 2,555 | 2,520 | 2,525 | +0.2% | 211,000 | 1701億8500万 | -1.41% | 24.3 | 1.49 |
11/28 | 2,500 | 2,530 | 2,498 | 2,520 | +0.6% | 171,400 | 1698億4800万 | -1.83% | 24.25 | 1.49 |
11/27 | 2,540 | 2,540 | 2,490 | 2,505 | -0.4% | 139,200 | 1688億3700万 | -2.53% | 24.11 | 1.48 |
11/26 | 2,510 | 2,535 | 2,478 | 2,515 | +0.7% | 308,600 | 1695億1100万 | -2.41% | 24.2 | 1.49 |
11/22 | 2,478 | 2,530 | 2,463 | 2,498 | +1.52% | 264,600 | 1683億3150万 | -3.35% | 24.03 | 1.48 |
11/21 | 2,435 | 2,468 | 2,398 | 2,460 | -0.91% | 387,400 | 1658億400万 | -5.06% | 23.67 | 1.45 |
11/20 | 2,490 | 2,495 | 2,400 | 2,483 | -2.07% | 310,800 | 1673億2050万 | -4.48% | 23.89 | 1.47 |
11/19 | 2,570 | 2,570 | 2,525 | 2,535 | -1.74% | 224,000 | 1708億5900万 | -2.57% | 24.4 | 1.5 |
11/16 | 2,610 | 2,635 | 2,570 | 2,580 | -1.15% | 241,600 | 1738億9200万 | -0.92% | 24.83 | 1.52 |
11/15 | 2,570 | 2,640 | 2,550 | 2,610 | +0.38% | 217,800 | 1759億1400万 | +0.04% | 25.12 | 1.54 |
11/14 | 2,675 | 2,675 | 2,595 | 2,600 | -3.88% | 231,200 | 1752億4000万 | -0.38% | 25.02 | 1.54 |
11/13 | 2,695 | 2,715 | 2,630 | 2,705 | -2.35% | 356,000 | 1823億1700万 | +3.4% | 26.03 | 1.6 |
11/12 | 2,825 | 2,845 | 2,770 | 2,770 | -2.98% | 443,400 | 1866億9800万 | +5.85% | 26.66 | 1.64 |
11/09 | 2,715 | 2,860 | 2,685 | 2,855 | +9.18% | 652,200 | 1924億2700万 | +9.09% | 27.48 | 1.69 |
11/08 | 2,610 | 2,635 | 2,570 | 2,615 | +3.36% | 212,200 | 1762億5100万 | +0.04% | 25.17 | 1.55 |
11/07 | 2,530 | 2,575 | 2,500 | 2,530 | +1% | 207,800 | 1705億2200万 | -3.47% | 24.35 | 1.49 |
11/06 | 2,535 | 2,535 | 2,475 | 2,505 | -1.18% | 153,600 | 1688億3700万 | -4.9% | 24.11 | 1.48 |
11/05 | 2,565 | 2,585 | 2,535 | 2,535 | -1.36% | 139,800 | 1708億5900万 | -4.3% | 24.4 | 1.5 |
11/02 | 2,565 | 2,600 | 2,530 | 2,570 | 0% | 194,600 | 1732億1800万 | -3.49% | 24.73 | 1.52 |
11/01 | 2,590 | 2,605 | 2,560 | 2,570 | -0.77% | 283,400 | 1732億1800万 | -3.93% | 24.73 | 1.52 |
10/31 | 2,493 | 2,590 | 2,485 | 2,590 | +5.28% | 243,800 | 1745億6600万 | -3.72% | 24.92 | 1.53 |
10/30 | 2,415 | 2,463 | 2,385 | 2,460 | +1.23% | 432,600 | 1658億400万 | -8.89% | 23.67 | 1.45 |
10/29 | 2,560 | 2,585 | 2,425 | 2,430 | -4.52% | 231,600 | 1637億8200万 | -10.5% | 23.39 | 1.44 |
10/26 | 2,530 | 2,580 | 2,520 | 2,545 | +0.99% | 364,600 | 1715億3300万 | -6.81% | 24.49 | 1.5 |
10/25 | 2,560 | 2,590 | 2,520 | 2,520 | -5.26% | 230,000 | 1698億4800万 | -8.1% | 24.25 | 1.49 |
10/24 | 2,650 | 2,675 | 2,625 | 2,660 | +1.72% | 244,800 | 1792億8400万 | -3.41% | 25.6 | 1.57 |
10/23 | 2,645 | 2,660 | 2,610 | 2,615 | -2.43% | 189,600 | 1762億5100万 | -5.29% | 25.17 | 1.55 |
10/22 | 2,635 | 2,695 | 2,625 | 2,680 | +0.37% | 110,400 | 1806億3200万 | -3.14% | 25.79 | 1.58 |
10/19 | 2,630 | 2,675 | 2,620 | 2,670 | -0.56% | 214,600 | 1799億5800万 | -3.54% | 25.69 | 1.58 |
10/18 | 2,675 | 2,720 | 2,655 | 2,685 | +1.51% | 205,000 | 1809億6900万 | -2.96% | 25.84 | 1.59 |
10/17 | 2,620 | 2,660 | 2,615 | 2,645 | +2.52% | 158,200 | 1782億7300万 | -4.34% | 25.45 | 1.56 |
10/16 | 2,570 | 2,595 | 2,540 | 2,580 | -0.19% | 281,200 | 1738億9200万 | -6.66% | 24.83 | 1.52 |
10/15 | 2,690 | 2,700 | 2,585 | 2,585 | -4.44% | 289,200 | 1742億2900万 | -6.54% | 24.88 | 1.53 |
10/12 | 2,590 | 2,730 | 2,590 | 2,705 | +2.85% | 279,000 | 1823億1700万 | -2.31% | 26.03 | 1.6 |
10/11 | 2,615 | 2,640 | 2,595 | 2,630 | -4.36% | 281,200 | 1772億6200万 | -4.99% | 25.31 | 1.55 |
10/10 | 2,735 | 2,785 | 2,735 | 2,750 | +0.73% | 277,400 | 1853億5000万 | -0.72% | 26.46 | 1.62 |
10/09 | 2,720 | 2,760 | 2,715 | 2,730 | -1.09% | 228,800 | 1840億200万 | -1.41% | 26.27 | 1.61 |
10/05 | 2,755 | 2,795 | 2,740 | 2,760 | -0.9% | 208,200 | 1860億2400万 | -0.22% | 26.56 | 1.63 |
10/04 | 2,800 | 2,815 | 2,760 | 2,785 | -0.36% | 164,800 | 1877億900万 | +0.83% | 26.8 | 1.65 |
10/03 | 2,840 | 2,855 | 2,775 | 2,795 | -2.27% | 182,200 | 1883億8300万 | +1.42% | 26.9 | 1.65 |
10/02 | 2,900 | 2,900 | 2,845 | 2,860 | -0.69% | 151,600 | 1927億6400万 | +4.08% | 27.52 | 1.69 |
10/01 | 2,880 | 2,900 | 2,865 | 2,880 | +0.17% | 168,600 | 1941億1200万 | +5.26% | 27.72 | 1.7 |
09/28 | 2,910 | 2,920 | 2,855 | 2,875 | +0.17% | 229,600 | 1937億7500万 | +5.78% | 27.67 | 1.7 |
09/27 | 2,900 | 2,900 | 2,845 | 2,870 | -2.38% | 201,000 | 1934億3800万 | +6.38% | 27.62 | 1.7 |
09/26 | 2,865 | 2,950 | 2,865 | 2,940 | +3.34% | 220,600 | 1981億5600万 | +9.82% | 28.29 | 1.74 |
09/25 | 2,840 | 2,855 | 2,800 | 2,845 | +0.35% | 411,600 | 1917億5300万 | +7.24% | 27.38 | 1.68 |
09/21 | 2,845 | 2,860 | 2,825 | 2,835 | +0.35% | 309,800 | 1910億7900万 | +7.67% | 27.28 | 1.68 |
09/20 | 2,835 | 2,840 | 2,775 | 2,825 | -0.35% | 257,200 | 1904億500万 | +8.07% | 27.19 | 1.67 |
09/19 | 2,815 | 2,845 | 2,785 | 2,835 | +1.25% | 326,400 | 1910億7900万 | +9.21% | 27.28 | 1.68 |
09/18 | 2,830 | 2,835 | 2,770 | 2,800 | -1.23% | 337,200 | 1887億2000万 | +8.61% | 26.95 | 1.65 |
09/14 | 2,790 | 2,845 | 2,780 | 2,835 | +2.35% | 330,400 | 1910億7900万 | +10.74% | 27.28 | 1.68 |
09/13 | 2,725 | 2,775 | 2,725 | 2,770 | +2.21% | 352,600 | 1866億9800万 | +8.88% | 26.66 | 1.64 |
09/12 | 2,675 | 2,735 | 2,665 | 2,710 | +2.46% | 400,200 | 1826億5400万 | +6.99% | 26.08 | 1.6 |
09/11 | 2,630 | 2,675 | 2,615 | 2,645 | +0.76% | 299,400 | 1782億7300万 | +5.21% | 25.45 | 1.56 |
09/10 | 2,640 | 2,640 | 2,605 | 2,625 | 0% | 209,400 | 1769億2500万 | +5.08% | 25.26 | 1.55 |
09/07 | 2,625 | 2,645 | 2,605 | 2,625 | -0.57% | 295,000 | 1769億2500万 | +5.72% | 25.26 | 1.55 |
09/06 | 2,640 | 2,650 | 2,615 | 2,640 | -0.75% | 189,000 | 1779億3600万 | +7.1% | 25.41 | 1.56 |
09/05 | 2,665 | 2,715 | 2,650 | 2,660 | -0.19% | 289,200 | 1792億8400万 | +8.66% | 25.6 | 1.57 |
09/04 | 2,675 | 2,680 | 2,655 | 2,665 | -0.74% | 147,800 | 1796億2100万 | +9.58% | 25.65 | 1.57 |
09/03 | 2,695 | 2,715 | 2,670 | 2,685 | -1.83% | 185,400 | 1809億6900万 | +11.09% | 25.84 | 1.59 |
08/31 | 2,635 | 2,750 | 2,620 | 2,735 | +2.82% | 404,600 | 1843億3900万 | +14.01% | 26.32 | 1.62 |
08/30 | 2,650 | 2,685 | 2,635 | 2,660 | +0.57% | 227,200 | 1792億8400万 | +11.67% | 25.6 | 1.57 |
08/29 | 2,630 | 2,650 | 2,600 | 2,645 | +0.57% | 270,600 | 1782億7300万 | +11.7% | 25.45 | 1.56 |
08/28 | 2,615 | 2,645 | 2,600 | 2,630 | +0.57% | 321,000 | 1772億6200万 | +11.77% | 25.31 | 1.55 |
08/27 | 2,570 | 2,630 | 2,565 | 2,615 | +2.15% | 306,000 | 1762億5100万 | +11.9% | 25.17 | 1.55 |
08/24 | 2,448 | 2,565 | 2,448 | 2,560 | +6.11% | 561,800 | 1725億4400万 | +10.2% | 24.64 | 1.51 |
08/23 | 2,408 | 2,420 | 2,380 | 2,413 | +1.69% | 296,800 | 1626億250万 | +4.39% | 23.22 | 1.43 |
08/22 | 2,348 | 2,383 | 2,330 | 2,373 | +0.85% | 414,400 | 1599億650万 | +2.93% | 22.83 | 1.4 |
08/21 | 2,343 | 2,370 | 2,335 | 2,353 | +0.32% | 330,800 | 1585億5850万 | +2.19% | 22.64 | 1.39 |
08/20 | 2,350 | 2,375 | 2,333 | 2,345 | -0.21% | 693,000 | 1580億5300万 | +2% | 22.57 | 1.39 |
08/17 | 2,368 | 2,400 | 2,343 | 2,350 | -0.32% | 411,600 | 1583億9000万 | +2.31% | 22.62 | 1.39 |
08/16 | 2,350 | 2,390 | 2,335 | 2,358 | -0.21% | 537,000 | 1588億9550万 | +2.77% | 22.69 | 1.39 |
08/15 | 2,400 | 2,413 | 2,345 | 2,363 | -1.05% | 483,000 | 1592億3250万 | +3.17% | 22.74 | 1.4 |
08/14 | 2,355 | 2,405 | 2,343 | 2,388 | +1.92% | 361,200 | 1609億1750万 | +4.44% | 22.98 | 1.41 |
08/13 | 2,425 | 2,425 | 2,325 | 2,343 | -4.39% | 312,200 | 1578億8450万 | +2.65% | 22.54 | 1.38 |
08/10 | 2,485 | 2,550 | 2,443 | 2,450 | -1.21% | 681,000 | 1651億3000万 | +7.55% | 23.58 | 1.45 |
08/09 | 2,350 | 2,490 | 2,348 | 2,480 | +10.34% | 857,400 | 1671億5200万 | +9.25% | 23.87 | 1.47 |
08/08 | 2,243 | 2,305 | 2,233 | 2,248 | -0.22% | 379,400 | 1514億8150万 | -0.64% | 21.63 | 1.33 |
08/07 | 2,248 | 2,258 | 2,228 | 2,253 | +0.45% | 122,000 | 1518億1850万 | -0.42% | 21.68 | 1.33 |
08/06 | 2,193 | 2,253 | 2,190 | 2,243 | +2.87% | 280,200 | 1511億4450万 | -0.91% | 21.58 | 1.33 |