株価チャート
2018/04/13～2018/09/05
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 |
|---|
| 2018 |
| 09/05 | 892 | 899 | 874 | 882 | -2% | 26,500 | 74億7300万 | +3.4% | 22.88 | 6.73 |
| 09/04 | 918 | 918 | 882 | 900 | -0.33% | 18,900 | 76億2552万 | +6.01% | 23.34 | 6.86 |
| 09/03 | 928 | 934 | 899 | 903 | +0.56% | 17,400 | 76億5093万 | +7.12% | 23.42 | 6.89 |
| 09/01 | 株式分割 1→2 |
| 08/31 | 904 | 925 | 895 | 898 | +0.11% | 13,100 | 76億857万 | +7.29% | 23.29 | 6.85 |
| 08/30 | 931 | 933 | 877 | 897 | -2.07% | 26,200 | 76億10万 | +7.81% | 23.27 | 6.84 |
| 08/29 | 949 | 952 | 865 | 916 | -3.98% | 43,100 | 77億6108万 | +10.63% | 23.76 | 6.98 |
| 08/28 | 988 | 1,000 | 953 | 954 | -4.41% | 53,000 | 80億8305万 | +15.92% | 24.74 | 7.27 |
| 08/27 | 982 | 1,010 | 980 | 998 | +2.83% | 63,800 | 84億5585万 | +22.45% | 25.89 | 7.61 |
| 08/24 | 917 | 996 | 911 | 971 | +5.83% | 105,000 | 82億2285万 | +20.26% | 25.17 | 7.4 |
| 08/23 | 884 | 917 | 884 | 917 | +2.63% | 33,800 | 77億6955万 | +14.63% | 23.79 | 6.99 |
| 08/22 | 894 | 903 | 887 | 894 | -1.71% | 31,800 | 75億7044万 | +12.25% | 23.18 | 6.81 |
| 08/21 | 920 | 920 | 891 | 909 | -1.2% | 57,400 | 77億177万 | +14.92% | 23.58 | 6.93 |
| 08/20 | 909 | 948 | 909 | 920 | +1.21% | 76,000 | 77億9497万 | +17.05% | 23.86 | 7.01 |
| 08/17 | 925 | 926 | 891 | 909 | 0% | 89,200 | 77億177万 | +16.39% | 23.58 | 6.93 |
| 08/16 | 925 | 953 | 878 | 909 | +2.02% | 428,200 | 77億177万 | +16.99% | 23.58 | 6.93 |
| 08/15 | 891 | 891 | 877 | 891 | +20.24% | 105,400 | 75億4926万 | +15.56% | 23.11 | 6.79 |
| 08/14 | 715 | 744 | 715 | 741 | +3.64% | 46,000 | 62億7834万 | -3.39% | 19.22 | 5.65 |
| 08/13 | 733 | 733 | 711 | 715 | -2.52% | 52,000 | 60億5805万 | -6.9% | 18.55 | 5.45 |
| 08/10 | 740 | 745 | 728 | 734 | -1.15% | 15,400 | 62億1479万 | -4.62% | 19.03 | 5.59 |
| 08/09 | 737 | 745 | 729 | 742 | -0.4% | 14,400 | 62億8681万 | -3.51% | 19.25 | 5.66 |
| 08/08 | 745 | 756 | 740 | 745 | +0.74% | 19,400 | 63億1223万 | -3.12% | 19.32 | 5.68 |
| 08/07 | 729 | 747 | 729 | 740 | -0.27% | 19,200 | 62億6563万 | -3.71% | 19.18 | 5.64 |
| 08/06 | 738 | 744 | 725 | 742 | -1.13% | 56,000 | 62億8258万 | -3.58% | 19.23 | 5.65 |
| 08/03 | 754 | 760 | 741 | 750 | -1.12% | 29,400 | 63億5460万 | -2.6% | 19.45 | 5.72 |
| 08/02 | 755 | 768 | 755 | 759 | -0.72% | 15,800 | 64億2661万 | -1.62% | 19.67 | 5.78 |
| 08/01 | 767 | 780 | 753 | 764 | -0.33% | 41,000 | 64億7321万 | -1.16% | 19.82 | 5.83 |
| 07/31 | 748 | 770 | 748 | 767 | +1.46% | 23,600 | 64億9440万 | -1.1% | 19.88 | 5.84 |
| 07/30 | 763 | 766 | 753 | 756 | -2.39% | 31,400 | 64億120万 | -2.64% | 19.6 | 5.76 |
| 07/27 | 790 | 790 | 756 | 774 | -1.78% | 37,600 | 65億5794万 | -0.77% | 20.08 | 5.9 |
| 07/26 | 770 | 837 | 763 | 788 | +1.35% | 132,000 | 66億7656万 | +0.64% | 20.44 | 6.01 |
| 07/25 | 791 | 793 | 776 | 778 | 0% | 9,400 | 65億8760万 | -0.83% | 20.17 | 5.93 |
| 07/24 | 794 | 795 | 766 | 778 | -2.2% | 32,800 | 65億8760万 | -1.08% | 20.17 | 5.93 |
| 07/23 | 800 | 800 | 785 | 795 | -0.5% | 37,800 | 67億3587万 | +0.76% | 20.62 | 6.06 |
| 07/20 | 795 | 803 | 781 | 799 | +0.57% | 9,400 | 67億6976万 | +1.01% | 20.72 | 6.09 |
| 07/19 | 795 | 804 | 789 | 795 | +0.7% | 9,800 | 67億3163万 | +0.19% | 20.61 | 6.06 |
| 07/18 | 785 | 800 | 784 | 789 | +0.83% | 10,800 | 66億8503万 | -0.75% | 20.47 | 6.02 |
| 07/17 | 785 | 788 | 779 | 783 | -1.57% | 20,400 | 66億2996万 | -1.82% | 20.3 | 5.97 |
| 07/13 | 785 | 811 | 785 | 795 | +0.63% | 28,400 | 67億3587万 | -0.5% | 20.62 | 6.06 |
| 07/12 | 775 | 804 | 775 | 790 | +1.94% | 21,800 | 66億9351万 | -1.25% | 20.49 | 6.02 |
| 07/11 | 770 | 784 | 754 | 775 | -0.96% | 21,400 | 65億6642万 | -3.25% | 20.1 | 5.91 |
| 07/10 | 771 | 791 | 770 | 783 | +2.02% | 19,000 | 66億2996万 | -2.55% | 20.3 | 5.97 |
| 07/09 | 755 | 780 | 755 | 767 | +2.06% | 27,200 | 64億9863万 | -4.72% | 19.89 | 5.85 |
| 07/06 | 728 | 753 | 728 | 752 | +3.3% | 12,400 | 63億6730万 | -7.11% | 19.49 | 5.73 |
| 07/05 | 716 | 734 | 702 | 728 | -0.34% | 95,400 | 61億6396万 | -10.63% | 18.87 | 5.55 |
| 07/04 | 735 | 738 | 712 | 730 | -0.68% | 32,200 | 61億8514万 | -10.98% | 18.93 | 5.57 |
| 07/03 | 760 | 771 | 726 | 735 | -2.07% | 49,400 | 62億2750万 | -11.02% | 19.06 | 5.6 |
| 07/02 | 780 | 785 | 751 | 751 | -3.78% | 26,600 | 63億5883万 | -9.8% | 19.47 | 5.72 |
| 06/29 | 768 | 784 | 755 | 780 | +0.78% | 28,000 | 66億878万 | -6.81% | 20.23 | 5.95 |
| 06/28 | 778 | 783 | 754 | 774 | -3.01% | 70,600 | 65億5794万 | -8.08% | 20.08 | 5.9 |
| 06/27 | 801 | 816 | 798 | 798 | -2.44% | 20,600 | 67億6129万 | -5.67% | 20.7 | 6.08 |
| 06/26 | 786 | 840 | 786 | 818 | +1.55% | 35,400 | 69億3075万 | -3.88% | 21.22 | 6.24 |
| 06/25 | 826 | 838 | 803 | 806 | -3.53% | 32,400 | 68億2484万 | -5.79% | 20.89 | 6.14 |
| 06/22 | 836 | 843 | 823 | 835 | -1.47% | 26,600 | 70億7478万 | -3.02% | 21.66 | 6.37 |
| 06/21 | 830 | 855 | 830 | 848 | +2.29% | 17,400 | 71億7968万 | -1.8% | 21.98 | 6.46 |
| 06/20 | 824 | 838 | 783 | 829 | +0.85% | 33,400 | 70億1872万 | -4.22% | 21.49 | 6.32 |
| 06/19 | 839 | 849 | 814 | 822 | -3.3% | 27,800 | 69億5941万 | -5.14% | 21.31 | 6.26 |
| 06/18 | 850 | 851 | 831 | 850 | +0.3% | 34,600 | 71億9662万 | -2.13% | 22.03 | 6.48 |
| 06/15 | 840 | 849 | 833 | 847 | +0.83% | 25,600 | 71億7544万 | -2.42% | 21.97 | 6.46 |
| 06/14 | 849 | 852 | 834 | 840 | -1.06% | 13,800 | 71億1614万 | -3.34% | 21.78 | 6.4 |
| 06/13 | 855 | 857 | 809 | 849 | -0.7% | 62,800 | 71億9238万 | -2.3% | 22.02 | 6.47 |
| 06/12 | 827 | 858 | 827 | 855 | +3.14% | 20,400 | 72億4321万 | -1.61% | 22.17 | 6.52 |
| 06/11 | 801 | 831 | 795 | 829 | +3.17% | 46,600 | 70億2295万 | -4.6% | 21.5 | 6.32 |
| 06/08 | 814 | 814 | 800 | 804 | -1.29% | 39,600 | 68億693万 | -7.75% | 20.84 | 6.13 |
| 06/07 | 815 | 816 | 793 | 814 | -1.69% | 82,600 | 68億9588万 | -6.76% | 21.11 | 6.21 |
| 06/06 | 845 | 845 | 825 | 828 | -0.72% | 38,600 | 70億1448万 | -5.37% | 21.47 | 6.31 |
| 06/05 | 878 | 882 | 830 | 834 | -4.63% | 44,400 | 70億6531万 | -4.79% | 21.63 | 6.36 |
| 06/04 | 870 | 880 | 866 | 875 | +0.52% | 30,000 | 74億841万 | -0.17% | 22.68 | 6.67 |
| 06/01 | 885 | 892 | 865 | 870 | -1.64% | 33,000 | 73億7029万 | -0.68% | 22.56 | 6.63 |
| 05/31 | 877 | 889 | 870 | 885 | +0.51% | 36,000 | 74億9313万 | +0.86% | 22.94 | 6.74 |
| 05/30 | 870 | 895 | 868 | 880 | -1.35% | 29,600 | 74億5500万 | +0.34% | 22.82 | 6.71 |
| 05/29 | 883 | 894 | 874 | 892 | +1.59% | 28,600 | 75億5666万 | +1.83% | 23.13 | 6.8 |
| 05/28 | 891 | 891 | 876 | 878 | -0.73% | 16,200 | 74億3806万 | +0.34% | 22.77 | 6.69 |
| 05/25 | 896 | 896 | 876 | 885 | +0.4% | 24,800 | 74億9313万 | +1.09% | 22.94 | 6.74 |
| 05/24 | 922 | 922 | 873 | 881 | -4.5% | 83,400 | 74億6347万 | +0.8% | 22.85 | 6.72 |
| 05/23 | 925 | 930 | 901 | 923 | 0% | 37,600 | 78億1505万 | +5.67% | 23.92 | 7.03 |
| 05/22 | 945 | 945 | 920 | 923 | -2.33% | 33,800 | 78億1505万 | +5.91% | 23.92 | 7.03 |
| 05/21 | 900 | 958 | 900 | 945 | +5.3% | 69,000 | 79億9047万 | +8.56% | 24.46 | 7.19 |
| 05/18 | 900 | 907 | 864 | 897 | -0.06% | 59,200 | 75億8862万 | +3.34% | 23.23 | 6.83 |
| 05/17 | 860 | 912 | 860 | 898 | +5.59% | 75,800 | 75億9285万 | +3.04% | 23.24 | 6.83 |
| 05/16 | 869 | 870 | 850 | 850 | -2.52% | 52,400 | 71億9100万 | -2.63% | 22.01 | 6.47 |
| 05/15 | 867 | 873 | 850 | 872 | +1.34% | 31,200 | 73億7712万 | -0.68% | 22.58 | 6.64 |
| 05/14 | 874 | 874 | 844 | 861 | +0.35% | 44,800 | 72億7983万 | -2.66% | 22.29 | 6.55 |
| 05/11 | 841 | 868 | 826 | 858 | +1% | 62,800 | 72億5445万 | -3.54% | 22.21 | 6.53 |
| 05/10 | 851 | 852 | 845 | 849 | +0.12% | 12,400 | 71億8254万 | -5.14% | 21.99 | 6.46 |
| 05/09 | 858 | 865 | 842 | 848 | -1.11% | 53,800 | 71億7408万 | -5.99% | 21.96 | 6.46 |
| 05/08 | 864 | 868 | 853 | 858 | -1.21% | 26,800 | 72億5445万 | -5.67% | 22.21 | 6.53 |
| 05/07 | 862 | 872 | 862 | 868 | +1.11% | 15,800 | 73億4328万 | -5.24% | 22.48 | 6.61 |
| 05/02 | 853 | 861 | 848 | 859 | -0.06% | 11,600 | 72億6291万 | -6.89% | 22.23 | 6.54 |
| 05/01 | 852 | 859 | 844 | 859 | +1.66% | 21,600 | 72億6714万 | -7.34% | 22.25 | 6.54 |
| 04/27 | 859 | 863 | 844 | 845 | -1.52% | 34,400 | 71億4870万 | -9.14% | 21.88 | 6.43 |
| 04/26 | 864 | 870 | 846 | 858 | -0.52% | 31,200 | 72億5868万 | -8.14% | 22.22 | 6.53 |
| 04/25 | 875 | 884 | 862 | 863 | -2.71% | 30,000 | 72億9675万 | -8.24% | 22.34 | 6.57 |
| 04/24 | 891 | 895 | 884 | 887 | -0.73% | 30,200 | 74億9979万 | -6.29% | 22.96 | 6.75 |
| 04/23 | 872 | 898 | 864 | 893 | +3.24% | 33,800 | 75億5478万 | -6% | 23.13 | 6.8 |
| 04/20 | 862 | 869 | 859 | 865 | +0.46% | 42,200 | 73億1686万 | -9.33% | 22.4 | 6.58 |
| 04/19 | 879 | 879 | 861 | 861 | -1.66% | 33,200 | 72億8302万 | -10.31% | 22.3 | 6.55 |
| 04/18 | 849 | 883 | 849 | 876 | +3.3% | 53,600 | 74億567万 | -9.27% | 22.67 | 6.66 |
| 04/17 | 846 | 860 | 826 | 848 | -0.88% | 60,800 | 71億6883万 | -12.54% | 21.95 | 6.45 |
| 04/16 | 886 | 886 | 841 | 855 | -3.55% | 75,600 | 72億3227万 | -12.22% | 22.14 | 6.51 |
| 04/13 | 913 | 917 | 886 | 887 | -0.73% | 45,600 | 74億9872万 | -9.45% | 22.96 | 6.75 |
