株価チャート
2018/02/05～2018/06/29
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 | 3/1, 株式分割 1→1.3 |
| 2020 | 3/1, 株式分割 1→1.3 |
| 2018 |
| 06/29 | 437 | 440 | 435 | 438 | +0.14% | 61,009 | 201億5404万 | -2.26% | 6.78 | 1.14 |
| 06/28 | 438 | 440 | 437 | 437 | -1.07% | 105,118 | 201億2681万 | -2.61% | 6.78 | 1.14 |
| 06/27 | 433 | 446 | 433 | 442 | +2.05% | 146,523 | 203億4469万 | -1.78% | 6.85 | 1.15 |
| 06/26 | 434 | 435 | 428 | 433 | +0.27% | 101,738 | 199億3616万 | -3.96% | 6.71 | 1.12 |
| 06/25 | 426 | 438 | 426 | 432 | +2.38% | 131,989 | 198億8169万 | -4.44% | 6.69 | 1.12 |
| 06/22 | 426 | 427 | 422 | 422 | -1.38% | 98,696 | 194億1869万 | -7.07% | 6.54 | 1.1 |
| 06/21 | 431 | 431 | 427 | 428 | -1.23% | 76,219 | 196億9104万 | -6.18% | 6.63 | 1.11 |
| 06/20 | 434 | 436 | 426 | 433 | -0.54% | 137,735 | 199億3616万 | -5.43% | 6.71 | 1.12 |
| 06/19 | 443 | 443 | 433 | 436 | -1.6% | 93,119 | 200億4510万 | -5.12% | 6.75 | 1.13 |
| 06/18 | 450 | 450 | 443 | 443 | -1.45% | 77,402 | 203億7192万 | -3.78% | 6.86 | 1.15 |
| 06/15 | 452 | 452 | 449 | 449 | -0.39% | 94,471 | 206億7151万 | -2.58% | 6.96 | 1.17 |
| 06/14 | 453 | 454 | 451 | 451 | -0.78% | 75,374 | 207億5322万 | -2.41% | 6.99 | 1.17 |
| 06/13 | 457 | 457 | 453 | 454 | -0.52% | 64,051 | 209億1663万 | -1.85% | 7.04 | 1.18 |
| 06/12 | 455 | 459 | 454 | 457 | +0.52% | 61,685 | 210億2557万 | -1.76% | 7.08 | 1.19 |
| 06/11 | 459 | 459 | 451 | 454 | -0.52% | 97,851 | 209億1663万 | -2.48% | 7.04 | 1.18 |
| 06/08 | 457 | 459 | 454 | 457 | +0.26% | 85,007 | 210億2557万 | -2.18% | 7.08 | 1.19 |
| 06/07 | 456 | 458 | 454 | 456 | +0.13% | 76,219 | 209億7110万 | -2.65% | 7.06 | 1.18 |
| 06/06 | 453 | 456 | 453 | 455 | 0% | 41,743 | 209億4386万 | -3.19% | 7.05 | 1.18 |
| 06/05 | 460 | 460 | 453 | 455 | -0.77% | 66,586 | 209億4386万 | -3.19% | 7.05 | 1.18 |
| 06/04 | 458 | 460 | 456 | 459 | +0.52% | 56,446 | 211億728万 | -2.64% | 7.11 | 1.19 |
| 06/01 | 464 | 466 | 455 | 456 | -2.03% | 71,318 | 209億9833万 | -3.14% | 7.07 | 1.18 |
| 05/31 | 473 | 473 | 463 | 466 | -0.51% | 111,371 | 214億3410万 | -1.34% | 7.22 | 1.21 |
| 05/30 | 457 | 469 | 454 | 468 | +1.54% | 158,015 | 215億4304万 | -0.84% | 7.25 | 1.22 |
| 05/29 | 460 | 462 | 453 | 461 | +0.26% | 100,893 | 212億1622万 | -2.13% | 7.14 | 1.2 |
| 05/28 | 462 | 464 | 455 | 460 | -0.64% | 123,708 | 211億6175万 | -2.18% | 7.12 | 1.19 |
| 05/25 | 464 | 467 | 462 | 463 | -0.64% | 64,389 | 212億9792万 | -1.13% | 7.17 | 1.2 |
| 05/24 | 466 | 470 | 465 | 466 | +0.13% | 119,483 | 214億3410万 | -0.07% | 7.22 | 1.21 |
| 05/23 | 464 | 467 | 463 | 465 | -0.38% | 89,570 | 214億686万 | +0.45% | 7.21 | 1.21 |
| 05/22 | 470 | 472 | 464 | 467 | -0.38% | 77,402 | 214億8857万 | +1.27% | 7.23 | 1.21 |
| 05/21 | 472 | 473 | 469 | 469 | -0.5% | 92,274 | 215億7027万 | +2.32% | 7.26 | 1.22 |
| 05/18 | 472 | 474 | 471 | 471 | +0.13% | 87,204 | 216億7921万 | +3.52% | 7.3 | 1.22 |
| 05/17 | 467 | 473 | 464 | 470 | +1.02% | 119,652 | 216億5198万 | +4.07% | 7.29 | 1.22 |
| 05/16 | 470 | 472 | 461 | 466 | -1.63% | 263,471 | 214億3410万 | +3.95% | 7.22 | 1.21 |
| 05/15 | 470 | 480 | 469 | 473 | +0.63% | 126,412 | 217億8816万 | +6.38% | 7.33 | 1.23 |
| 05/14 | 458 | 473 | 457 | 470 | +1.53% | 164,268 | 216億5198万 | +6.43% | 7.29 | 1.22 |
| 05/11 | 479 | 479 | 462 | 463 | -3.93% | 286,286 | 213億2516万 | +5.54% | 7.18 | 1.2 |
| 05/10 | 491 | 493 | 482 | 482 | -1.93% | 181,675 | 221億9668万 | +10.61% | 7.47 | 1.25 |
| 05/09 | 485 | 495 | 482 | 492 | +0.85% | 436,358 | 226億3245万 | +13.82% | 7.62 | 1.28 |
| 05/08 | 485 | 491 | 484 | 488 | -0.6% | 187,759 | 224億4180万 | +13.92% | 7.55 | 1.27 |
| 05/07 | 479 | 491 | 478 | 491 | +1.84% | 405,262 | 225億7798万 | +15.69% | 7.6 | 1.27 |
| 05/02 | 481 | 482 | 473 | 482 | -0.12% | 195,702 | 221億6945万 | +14.68% | 7.46 | 1.25 |
| 05/01 | 475 | 483 | 472 | 482 | +1.62% | 360,815 | 221億9668万 | +15.93% | 7.47 | 1.25 |
| 04/27 | 469 | 475 | 469 | 475 | +1.39% | 180,661 | 218億4263万 | +15.18% | 7.35 | 1.23 |
| 04/26 | 464 | 478 | 464 | 468 | 0% | 422,500 | 215億4304万 | +14.44% | 7.25 | 1.22 |
| 04/25 | 471 | 471 | 465 | 468 | -0.63% | 218,686 | 215億4304万 | +15.28% | 7.25 | 1.22 |
| 04/24 | 470 | 473 | 465 | 471 | +1.4% | 384,306 | 216億7921万 | +16.87% | 7.3 | 1.22 |
| 04/23 | 452 | 467 | 451 | 464 | +2.88% | 486,382 | 213億7963万 | +16.12% | 7.2 | 1.21 |
| 04/20 | 448 | 459 | 439 | 451 | +4.95% | 936,936 | 207億8045万 | +13.72% | 7 | 1.17 |
| 04/19 | 421 | 431 | 421 | 430 | +2.11% | 235,586 | 197億9999万 | +8.91% | 6.67 | 1.12 |
| 04/18 | 405 | 421 | 405 | 421 | +4.71% | 342,056 | 193億9146万 | +6.93% | 6.53 | 1.09 |
| 04/17 | 400 | 404 | 398 | 402 | +0.89% | 89,401 | 185億1993万 | +2.38% | 6.23 | 1.04 |
| 04/16 | 404 | 405 | 396 | 399 | -1.17% | 221,390 | 183億5652万 | +1.48% | 6.18 | 1.04 |
| 04/13 | 390 | 405 | 389 | 404 | +3.65% | 273,780 | 185億7440万 | +2.68% | 6.25 | 1.05 |
| 04/12 | 392 | 392 | 389 | 389 | -0.45% | 110,019 | 179億2076万 | -0.93% | 6.03 | 1.01 |
| 04/11 | 393 | 395 | 391 | 391 | -0.9% | 86,190 | 180億246万 | -0.48% | 6.06 | 1.02 |
| 04/10 | 393 | 395 | 391 | 395 | +0.6% | 97,682 | 181億6587万 | +0.17% | 6.12 | 1.03 |
| 04/09 | 392 | 392 | 389 | 392 | -0.15% | 89,232 | 180億5693万 | -0.68% | 6.08 | 1.02 |
| 04/06 | 390 | 394 | 390 | 393 | +0.91% | 71,487 | 180億8417万 | -0.78% | 6.09 | 1.02 |
| 04/05 | 391 | 391 | 388 | 389 | -0.15% | 123,539 | 179億2076万 | -1.68% | 6.03 | 1.01 |
| 04/04 | 391 | 392 | 388 | 390 | 0% | 179,309 | 179億4799万 | -2.02% | 6.04 | 1.01 |
| 04/03 | 390 | 392 | 389 | 390 | -0.3% | 63,713 | 179億4799万 | -2.27% | 6.04 | 1.01 |
| 04/02 | 391 | 394 | 389 | 391 | +1.23% | 100,386 | 180億246万 | -2.22% | 6.06 | 1.02 |
| 03/30 | 386 | 391 | 385 | 386 | +0.46% | 158,015 | 177億8458万 | -3.64% | 5.99 | 1 |
| 03/29 | 389 | 389 | 384 | 385 | -0.61% | 166,296 | 177億288万 | -4.32% | 5.96 | 1 |
| 03/28 | 388 | 389 | 386 | 387 | -0.3% | 106,132 | 178億1182万 | -4.21% | 6 | 1.01 |
| 03/27 | 388 | 391 | 385 | 388 | +1.71% | 173,901 | 178億6629万 | -4.16% | 6.01 | 1.01 |
| 03/26 | 385 | 385 | 379 | 382 | -1.53% | 183,027 | 175億6670万 | -6% | 5.91 | 0.99 |
| 03/23 | 393 | 393 | 387 | 388 | -1.5% | 150,748 | 178億3905万 | -5.01% | 6.01 | 1.01 |
| 03/22 | 398 | 398 | 393 | 393 | -1.04% | 153,452 | 181億1140万 | -3.56% | 6.1 | 1.02 |
| 03/20 | 395 | 398 | 393 | 398 | +0.75% | 115,596 | 183億205万 | -2.78% | 6.16 | 1.03 |
| 03/19 | 396 | 396 | 394 | 395 | -0.3% | 137,566 | 181億6587万 | -3.5% | 6.12 | 1.03 |
| 03/16 | 398 | 399 | 396 | 396 | -0.59% | 91,429 | 182億2034万 | -3.45% | 6.13 | 1.03 |
| 03/15 | 400 | 401 | 396 | 398 | -0.74% | 144,326 | 183億2928万 | -3.11% | 6.17 | 1.03 |
| 03/14 | 399 | 401 | 398 | 401 | 0% | 111,033 | 184億6546万 | -2.63% | 6.22 | 1.04 |
| 03/13 | 402 | 402 | 398 | 401 | -0.29% | 102,414 | 184億6546万 | -2.86% | 6.22 | 1.04 |
| 03/12 | 402 | 403 | 399 | 402 | +0.44% | 86,528 | 185億1993万 | -3.04% | 6.23 | 1.04 |
| 03/09 | 399 | 402 | 398 | 401 | +0.3% | 116,441 | 184億3823万 | -3.7% | 6.21 | 1.04 |
| 03/08 | 404 | 405 | 399 | 399 | -1.32% | 100,724 | 183億8376万 | -4.45% | 6.19 | 1.04 |
| 03/07 | 408 | 408 | 402 | 405 | -1.01% | 120,328 | 186億2887万 | -3.4% | 6.27 | 1.05 |
| 03/06 | 412 | 414 | 409 | 409 | -0.58% | 51,545 | 188億1952万 | -2.88% | 6.34 | 1.06 |
| 03/05 | 413 | 413 | 407 | 411 | -0.43% | 80,782 | 189億2846万 | -2.55% | 6.37 | 1.07 |
| 03/02 | 411 | 413 | 407 | 413 | -0.29% | 107,315 | 190億1016万 | -2.36% | 6.4 | 1.07 |
| 03/01 | 414 | 415 | 411 | 414 | -0.57% | 63,544 | 190億6464万 | -2.31% | 6.42 | 1.08 |
| 02/28 | 413 | 418 | 412 | 417 | +0.43% | 121,342 | 191億7358万 | -1.98% | 6.45 | 1.08 |
| 02/27 | 418 | 418 | 413 | 415 | -0.43% | 91,598 | 190億9187万 | -2.63% | 6.43 | 1.08 |
| 02/26 | 418 | 419 | 413 | 417 | -0.28% | 145,340 | 191億7358万 | -2.44% | 6.45 | 1.08 |
| 02/23 | 420 | 422 | 414 | 418 | -0.98% | 166,127 | 192億2805万 | -2.39% | 6.47 | 1.08 |
| 02/22 | 421 | 422 | 417 | 422 | -0.42% | 87,542 | 194億1869万 | -1.43% | 6.54 | 1.1 |
| 02/21 | 422 | 424 | 420 | 424 | +0.14% | 67,769 | 195億40万 | -1.24% | 6.56 | 1.1 |
| 02/20 | 420 | 424 | 419 | 423 | +0.7% | 68,107 | 194億7316万 | -1.61% | 6.56 | 1.1 |
| 02/19 | 417 | 422 | 415 | 420 | +2.31% | 115,427 | 193億3699万 | -2.3% | 6.51 | 1.09 |
| 02/16 | 408 | 414 | 405 | 411 | +0.58% | 78,247 | 189億122万 | -4.94% | 6.36 | 1.07 |
| 02/15 | 408 | 412 | 399 | 408 | +1.47% | 115,089 | 187億9228万 | -5.93% | 6.33 | 1.06 |
| 02/14 | 413 | 413 | 399 | 402 | -2.58% | 208,546 | 185億1993万 | -7.71% | 6.23 | 1.04 |
| 02/13 | 418 | 419 | 408 | 413 | +0.43% | 170,352 | 190億1016万 | -5.7% | 6.4 | 1.07 |
| 02/09 | 415 | 416 | 405 | 411 | -1.56% | 280,371 | 189億2846万 | -6.54% | 6.37 | 1.07 |
| 02/08 | 418 | 422 | 416 | 418 | -0.14% | 227,643 | 192億2805万 | -5.49% | 6.47 | 1.08 |
| 02/07 | 433 | 439 | 418 | 418 | -2.88% | 359,125 | 192億5528万 | -5.57% | 6.48 | 1.09 |
| 02/06 | 434 | 436 | 423 | 431 | -3.19% | 359,801 | 198億2722万 | -2.98% | 6.67 | 1.12 |
| 02/05 | 438 | 452 | 438 | 445 | +0.27% | 190,294 | 204億8087万 | +0.22% | 6.89 | 1.16 |
