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 | 4/1, 株式分割 1→2 |
| 2020 | 10/1, 株式分割 1→2 |
| 2020 | 1/1, 株式分割 1→2 |
| 2018 |
| 06/29 | 133 | 138 | 133 | 135 | +2.37% | 13,600 | 27億2916万 | -5.59% | 10.71 | 1.86 |
| 06/28 | 139 | 139 | 131 | 132 | -6.72% | 53,600 | 26億6598万 | -7.78% | 10.46 | 1.82 |
| 06/27 | 137 | 143 | 137 | 141 | -3.17% | 60,000 | 28億5803万 | -1.14% | 11.21 | 1.95 |
| 06/26 | 144 | 146 | 143 | 146 | +1.74% | 50,400 | 29億5153万 | +2.1% | 11.58 | 2.01 |
| 06/25 | 144 | 144 | 143 | 144 | 0% | 37,600 | 29億99万 | +0.35% | 11.38 | 1.98 |
| 06/22 | 144 | 144 | 143 | 144 | -0.09% | 17,600 | 29億99万 | +1.06% | 11.38 | 1.98 |
| 06/21 | 144 | 144 | 142 | 144 | 0% | 10,400 | 29億352万 | +1.14% | 11.39 | 1.98 |
| 06/20 | 145 | 145 | 142 | 144 | -1.2% | 24,800 | 29億352万 | +1.14% | 11.39 | 1.98 |
| 06/19 | 144 | 145 | 144 | 145 | +1.22% | 15,200 | 29億3890万 | +2.38% | 11.53 | 2 |
| 06/18 | 144 | 144 | 143 | 144 | -0.09% | 16,000 | 29億352万 | +1.86% | 11.39 | 1.98 |
| 06/15 | 144 | 144 | 142 | 144 | +0.17% | 20,800 | 29億605万 | +1.95% | 11.4 | 1.98 |
| 06/14 | 142 | 144 | 142 | 144 | +0.26% | 5,600 | 29億99万 | +1.77% | 11.38 | 1.98 |
| 06/13 | 143 | 144 | 143 | 143 | +0.44% | 6,400 | 28億9341万 | +1.51% | 11.35 | 1.97 |
| 06/12 | 143 | 144 | 142 | 143 | -0.35% | 10,400 | 28億8078万 | +1.06% | 11.3 | 1.96 |
| 06/11 | 141 | 143 | 141 | 143 | +0.35% | 7,200 | 28億9088万 | +1.42% | 11.34 | 1.97 |
| 06/08 | 144 | 144 | 143 | 143 | -0.44% | 10,400 | 28億8078万 | +1.06% | 11.3 | 1.96 |
| 06/07 | 144 | 145 | 143 | 143 | -0.61% | 19,200 | 28億9341万 | +1.51% | 11.35 | 1.97 |
| 06/06 | 144 | 144 | 144 | 144 | -0.09% | 8,000 | 29億1110万 | +2.13% | 11.42 | 1.99 |
| 06/05 | 144 | 146 | 144 | 144 | +0.35% | 16,000 | 29億1363万 | +2.22% | 11.43 | 1.99 |
| 06/04 | 144 | 144 | 143 | 144 | 0% | 19,200 | 29億352万 | +1.86% | 11.39 | 1.98 |
| 06/01 | 145 | 145 | 141 | 144 | -1.12% | 14,400 | 29億352万 | +1.86% | 11.39 | 1.98 |
| 05/31 | 146 | 146 | 141 | 145 | +1.84% | 12,800 | 29億3637万 | +3.01% | 11.52 | 2 |
| 05/30 | 144 | 144 | 138 | 143 | -1.13% | 20,000 | 28億8330万 | +1.15% | 11.31 | 1.97 |
| 05/29 | 143 | 145 | 143 | 144 | +0.7% | 24,800 | 29億1615万 | +2.3% | 11.44 | 1.99 |
| 05/28 | 141 | 143 | 140 | 143 | +2.41% | 22,400 | 28億9594万 | +1.6% | 11.36 | 1.97 |
| 05/25 | 138 | 140 | 138 | 140 | +1.63% | 12,800 | 28億2771万 | -0.8% | 11.09 | 1.93 |
| 05/24 | 136 | 139 | 136 | 138 | +1.19% | 16,800 | 27億8222万 | -2.39% | 10.92 | 1.9 |
| 05/23 | 138 | 138 | 136 | 136 | -0.18% | 8,800 | 27億4937万 | -4.23% | 10.79 | 1.88 |
| 05/22 | 136 | 140 | 136 | 136 | +0.37% | 14,400 | 27億5443万 | -4.05% | 10.81 | 1.88 |
| 05/21 | 137 | 138 | 135 | 136 | -0.82% | 25,600 | 27億4432万 | -5.07% | 10.77 | 1.87 |
| 05/18 | 138 | 138 | 135 | 137 | -1.08% | 13,600 | 27億6706万 | -4.28% | 10.86 | 1.89 |
| 05/17 | 138 | 140 | 138 | 138 | -0.81% | 11,200 | 27億9738万 | -3.91% | 10.98 | 1.91 |
| 05/16 | 137 | 140 | 134 | 140 | +1.64% | 46,400 | 28億2013万 | -3.13% | 11.07 | 1.92 |
| 05/15 | 139 | 140 | 137 | 137 | -1.26% | 30,400 | 27億7464万 | -5.34% | 10.89 | 1.89 |
| 05/14 | 142 | 144 | 132 | 139 | -1.68% | 37,600 | 28億1002万 | -4.14% | 11.03 | 1.92 |
| 05/11 | 144 | 144 | 141 | 141 | -1.48% | 7,200 | 28億5803万 | -2.5% | 11.21 | 1.95 |
| 05/10 | 142 | 144 | 141 | 144 | +0.17% | 15,200 | 29億99万 | -1.03% | 11.38 | 1.98 |
| 05/09 | 144 | 146 | 143 | 143 | -1.8% | 8,000 | 28億9594万 | -1.21% | 11.36 | 1.97 |
| 05/08 | 143 | 146 | 143 | 146 | +1.92% | 8,000 | 29億4900万 | +0.6% | 11.57 | 2.01 |
| 05/07 | 143 | 143 | 142 | 143 | +0.09% | 5,600 | 28億9341万 | -1.29% | 11.35 | 1.97 |
| 05/02 | 145 | 145 | 142 | 143 | -0.35% | 8,800 | 28億9088万 | -1.38% | 11.34 | 1.97 |
| 05/01 | 147 | 147 | 141 | 144 | +0.7% | 21,600 | 29億99万 | -0.35% | 11.38 | 1.98 |
| 04/27 | 143 | 143 | 143 | 143 | -0.44% | 8,800 | 28億8078万 | -1.04% | 11.3 | 1.96 |
| 04/26 | 146 | 146 | 143 | 143 | -0.87% | 9,600 | 28億9341万 | -0.61% | 11.35 | 1.97 |
| 04/25 | 143 | 146 | 143 | 144 | +0.87% | 4,800 | 29億1868万 | +0.96% | 11.45 | 1.99 |
| 04/24 | 144 | 145 | 143 | 143 | -0.43% | 8,800 | 28億9341万 | +0.09% | 11.35 | 1.97 |
| 04/23 | 148 | 148 | 144 | 144 | +0.88% | 20,000 | 29億605万 | +0.52% | 11.4 | 1.98 |
| 04/20 | 142 | 143 | 142 | 143 | -1.98% | 7,200 | 28億8078万 | +0.35% | 11.3 | 1.96 |
| 04/19 | 149 | 149 | 145 | 145 | -2.27% | 3,200 | 29億3890万 | +2.38% | 11.53 | 2 |
| 04/18 | 139 | 149 | 139 | 149 | +6.73% | 17,600 | 30億713万 | +4.75% | 11.8 | 2.05 |
| 04/17 | 142 | 144 | 139 | 139 | -6.14% | 12,800 | 28億1760万 | -1.15% | 11.06 | 1.92 |
| 04/16 | 145 | 149 | 141 | 149 | +1.89% | 14,400 | 30億207万 | +5.32% | 11.78 | 2.05 |
| 04/13 | 150 | 150 | 146 | 146 | -2.67% | 8,800 | 29億4648万 | +4.11% | 11.56 | 2.01 |
| 04/12 | 148 | 150 | 148 | 150 | +2.31% | 6,400 | 30億2734万 | +6.96% | 11.88 | 2.06 |
| 04/11 | 151 | 151 | 146 | 146 | -3.14% | 10,400 | 29億5911万 | +5.31% | 11.61 | 2.02 |
| 04/10 | 150 | 152 | 149 | 151 | +0.83% | 19,200 | 30億5514万 | +8.72% | 11.99 | 2.08 |
| 04/09 | 148 | 150 | 146 | 150 | +0.93% | 16,000 | 30億2987万 | +8.61% | 11.89 | 2.07 |
| 04/06 | 149 | 149 | 146 | 149 | -0.25% | 15,200 | 30億207万 | +8.39% | 11.78 | 2.05 |
| 04/05 | 149 | 149 | 147 | 149 | +1.97% | 12,000 | 30億965万 | +8.67% | 11.81 | 2.05 |
| 04/04 | 148 | 149 | 146 | 146 | +0.78% | 8,000 | 29億5153万 | +7.35% | 11.58 | 2.01 |
| 04/03 | 145 | 145 | 143 | 145 | 0% | 21,600 | 29億2879万 | +6.53% | 11.49 | 2 |
| 04/02 | 149 | 149 | 145 | 145 | +5.36% | 16,000 | 29億2879万 | +7.31% | 11.49 | 2 |
| 03/30 | 135 | 138 | 135 | 138 | +1.85% | 17,600 | 27億7970万 | +1.85% | 10.91 | 1.9 |
| 03/29 | 136 | 136 | 135 | 135 | -0.92% | 13,600 | 27億2916万 | 0% | 10.71 | 1.86 |
| 03/28 | 136 | 137 | 136 | 136 | 0% | 4,000 | 27億5443万 | +0.93% | 10.81 | 1.88 |
| 03/27 | 136 | 136 | 133 | 136 | +1.02% | 8,800 | 27億5443万 | +0.93% | 10.81 | 1.88 |
| 03/26 | 132 | 135 | 131 | 135 | -0.92% | 8,800 | 27億2663万 | -0.09% | 10.7 | 1.86 |
| 03/23 | 133 | 137 | 132 | 136 | -0.09% | 18,400 | 27億5190万 | +0.09% | 10.8 | 1.88 |
| 03/22 | 137 | 137 | 136 | 136 | -0.09% | 4,000 | 27億5443万 | +0.18% | 10.81 | 1.88 |
| 03/20 | 135 | 136 | 134 | 136 | +1.11% | 60,800 | 27億5695万 | +0.28% | 10.82 | 1.88 |
| 03/19 | 136 | 136 | 134 | 135 | -0.37% | 12,000 | 27億2663万 | -0.83% | 10.7 | 1.86 |
| 03/16 | 136 | 137 | 134 | 135 | +1.31% | 25,600 | 27億3674万 | -1.19% | 10.74 | 1.87 |
| 03/15 | 134 | 135 | 133 | 134 | -0.28% | 15,200 | 27億136万 | -2.46% | 10.6 | 1.84 |
| 03/14 | 131 | 134 | 131 | 134 | -0.46% | 33,600 | 27億894万 | -2.9% | 10.63 | 1.85 |
| 03/13 | 134 | 135 | 131 | 135 | +0.47% | 30,400 | 27億2157万 | -1.73% | 10.68 | 1.86 |
| 03/12 | 135 | 135 | 133 | 134 | -0.28% | 16,000 | 27億894万 | -2.9% | 10.63 | 1.85 |
| 03/09 | 134 | 136 | 134 | 134 | -0.74% | 12,000 | 27億1652万 | -3.33% | 10.66 | 1.85 |
| 03/08 | 134 | 135 | 134 | 135 | +0.46% | 4,800 | 27億3674万 | -2.61% | 10.74 | 1.87 |
| 03/07 | 135 | 135 | 133 | 135 | +0.09% | 11,200 | 27億2410万 | -3.75% | 10.69 | 1.86 |
| 03/06 | 137 | 137 | 133 | 135 | +0.56% | 16,000 | 27億2157万 | -4.52% | 10.68 | 1.86 |
| 03/05 | 137 | 137 | 134 | 134 | -0.56% | 16,800 | 27億641万 | -5.05% | 10.62 | 1.85 |
| 03/02 | 137 | 138 | 134 | 135 | +0.28% | 34,400 | 27億2157万 | -5.19% | 10.68 | 1.86 |
| 03/01 | 140 | 140 | 134 | 134 | -1.83% | 14,400 | 27億1399万 | -6.12% | 10.65 | 1.85 |
| 02/28 | 134 | 138 | 134 | 137 | +1.48% | 20,800 | 27億6453万 | -4.37% | 10.85 | 1.89 |
| 02/27 | 136 | 137 | 134 | 135 | +1.41% | 32,000 | 27億2410万 | -6.42% | 10.69 | 1.86 |
| 02/26 | 141 | 141 | 131 | 133 | -3.63% | 88,000 | 26億8620万 | -7.73% | 10.54 | 1.83 |
| 02/23 | 135 | 138 | 134 | 138 | +2.51% | 6,400 | 27億8728万 | -4.91% | 10.94 | 1.9 |
| 02/22 | 136 | 140 | 134 | 135 | -2.18% | 36,800 | 27億1905万 | -7.24% | 10.67 | 1.85 |
| 02/21 | 138 | 139 | 136 | 138 | -1.61% | 24,000 | 27億7970万 | -5.17% | 10.91 | 1.9 |
| 02/20 | 142 | 142 | 137 | 140 | +0.99% | 47,200 | 28億2518万 | -3.62% | 11.08 | 1.93 |
| 02/19 | 141 | 142 | 138 | 138 | -1.95% | 48,000 | 27億9738万 | -4.57% | 10.98 | 1.91 |
| 02/16 | 139 | 141 | 138 | 141 | +1.53% | 24,800 | 28億5298万 | -2.67% | 11.19 | 1.95 |
| 02/15 | 130 | 141 | 130 | 139 | +0.82% | 86,400 | 28億1002万 | -4.14% | 11.03 | 1.92 |
| 02/14 | 141 | 146 | 136 | 138 | -3.16% | 79,200 | 27億8728万 | -4.91% | 10.94 | 1.9 |
| 02/13 | 152 | 154 | 140 | 142 | -8.44% | 66,400 | 28億7825万 | -1.81% | 11.29 | 1.96 |
| 02/09 | 135 | 156 | 134 | 156 | +8.84% | 51,200 | 31億4358万 | +7.24% | 12.33 | 2.14 |
| 02/08 | 143 | 143 | 143 | 143 | 0% | 5,600 | 28億8836万 | -0.78% | 11.33 | 1.97 |
| 02/07 | 150 | 150 | 132 | 143 | +12.5% | 46,400 | 28億8836万 | -0.78% | 11.33 | 1.97 |
| 02/06 | 127 | 154 | 125 | 127 | -15.19% | 142,400 | 25億6743万 | -11.19% | 10.07 | 1.75 |
| 02/05 | 150 | 152 | 149 | 150 | -1.8% | 39,200 | 30億2734万 | +4.72% | 11.88 | 2.06 |
