株価チャート
2018/02/06～2018/07/02
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 |
|---|
| 2022 | 8/1, 株式分割 1→2 |
| 2018 | 10/1, 株式併合 10→1 |
| 2018 |
| 07/02 | 1,965 | 2,000 | 1,925 | 1,935 | -2.27% | 67,200 | 329億2839万 | +1.57% | 7.76 | 0.87 |
| 06/29 | 1,965 | 1,980 | 1,935 | 1,980 | +0.76% | 48,600 | 336億9417万 | +4.1% | 7.94 | 0.89 |
| 06/28 | 1,940 | 1,970 | 1,915 | 1,965 | +1.03% | 70,800 | 334億3891万 | +3.75% | 7.88 | 0.88 |
| 06/27 | 1,925 | 1,955 | 1,915 | 1,945 | +0.78% | 55,400 | 330億9856万 | +3.02% | 7.8 | 0.87 |
| 06/26 | 1,865 | 1,970 | 1,840 | 1,930 | +3.49% | 177,600 | 328億4330万 | +2.39% | 7.74 | 0.87 |
| 06/25 | 1,935 | 1,940 | 1,860 | 1,865 | -5.57% | 126,800 | 317億3718万 | -0.9% | 7.48 | 0.84 |
| 06/22 | 1,920 | 1,985 | 1,875 | 1,975 | +3.13% | 187,200 | 336億908万 | +4.94% | 7.92 | 0.89 |
| 06/21 | 1,935 | 1,945 | 1,915 | 1,915 | -1.03% | 38,600 | 325億8805万 | +1.97% | 7.68 | 0.86 |
| 06/20 | 1,895 | 1,940 | 1,855 | 1,935 | +1.31% | 90,800 | 329億2839万 | +3.14% | 7.76 | 0.87 |
| 06/19 | 1,980 | 1,980 | 1,890 | 1,910 | -3.29% | 94,200 | 325億296万 | +1.98% | 7.66 | 0.86 |
| 06/18 | 2,025 | 2,025 | 1,960 | 1,975 | +1.28% | 250,800 | 336億908万 | +5.61% | 7.92 | 0.89 |
| 06/15 | 2,000 | 2,000 | 1,935 | 1,950 | -2.01% | 69,400 | 331億8365万 | +4.5% | 7.82 | 0.88 |
| 06/14 | 1,990 | 2,010 | 1,975 | 1,990 | +0.25% | 99,000 | 338億6434万 | +6.08% | 7.98 | 0.89 |
| 06/13 | 1,955 | 1,990 | 1,945 | 1,985 | +1.53% | 50,600 | 337億7925万 | +5.31% | 7.96 | 0.89 |
| 06/12 | 1,960 | 1,985 | 1,945 | 1,955 | +1.82% | 106,800 | 332億6874万 | +3.28% | 7.84 | 0.88 |
| 06/11 | 1,890 | 1,925 | 1,875 | 1,920 | +2.4% | 131,000 | 326億7313万 | +0.73% | 7.7 | 0.86 |
| 06/08 | 1,865 | 1,890 | 1,855 | 1,875 | +0.81% | 103,200 | 319億735万 | -2.39% | 7.52 | 0.84 |
| 06/07 | 1,875 | 1,875 | 1,845 | 1,860 | +0.54% | 43,400 | 316億5210万 | -3.38% | 7.46 | 0.84 |
| 06/06 | 1,865 | 1,890 | 1,840 | 1,850 | +0.27% | 90,200 | 314億8192万 | -4.15% | 7.42 | 0.83 |
| 06/05 | 1,870 | 1,870 | 1,840 | 1,845 | -0.27% | 52,000 | 313億9684万 | -4.7% | 7.4 | 0.83 |
| 06/04 | 1,860 | 1,895 | 1,845 | 1,850 | +1.65% | 90,800 | 314億8192万 | -4.79% | 7.42 | 0.83 |
| 06/01 | 1,805 | 1,835 | 1,800 | 1,820 | +1.39% | 83,400 | 309億7141万 | -6.57% | 7.3 | 0.82 |
| 05/31 | 1,800 | 1,805 | 1,775 | 1,795 | +0.28% | 52,000 | 305億4597万 | -8.18% | 7.2 | 0.81 |
| 05/30 | 1,790 | 1,810 | 1,760 | 1,790 | -0.83% | 68,800 | 304億6089万 | -8.77% | 7.18 | 0.8 |
| 05/29 | 1,845 | 1,845 | 1,795 | 1,805 | -2.7% | 62,800 | 307億1615万 | -8.33% | 7.24 | 0.81 |
| 05/28 | 1,800 | 1,860 | 1,795 | 1,855 | +3.06% | 107,000 | 315億6701万 | -6.12% | 7.44 | 0.83 |
| 05/25 | 1,815 | 1,835 | 1,790 | 1,800 | -0.83% | 69,600 | 306億3106万 | -9.14% | 7.22 | 0.81 |
| 05/24 | 1,840 | 1,845 | 1,810 | 1,815 | -2.16% | 137,400 | 308億8632万 | -8.61% | 7.28 | 0.82 |
| 05/23 | 1,850 | 1,860 | 1,840 | 1,855 | -0.27% | 55,600 | 315億6701万 | -6.83% | 7.44 | 0.83 |
| 05/22 | 1,875 | 1,880 | 1,845 | 1,860 | -0.8% | 91,400 | 316億5210万 | -6.72% | 7.46 | 0.84 |
| 05/21 | 1,855 | 1,890 | 1,830 | 1,875 | +1.08% | 142,800 | 319億735万 | -6.06% | 7.52 | 0.84 |
| 05/18 | 1,885 | 1,905 | 1,850 | 1,855 | -0.54% | 202,200 | 315億6701万 | -7.2% | 7.44 | 0.83 |
| 05/17 | 1,865 | 1,890 | 1,860 | 1,865 | 0% | 120,400 | 317億3718万 | -6.8% | 7.48 | 0.84 |
| 05/16 | 1,850 | 1,875 | 1,835 | 1,865 | +0.81% | 170,000 | 317億3718万 | -6.84% | 7.48 | 0.84 |
| 05/15 | 1,865 | 1,900 | 1,830 | 1,850 | -0.27% | 299,200 | 314億8192万 | -7.73% | 7.42 | 0.83 |
| 05/14 | 1,900 | 1,935 | 1,825 | 1,855 | -16.44% | 762,600 | 315億6701万 | -7.71% | 7.44 | 0.83 |
| 05/11 | 2,200 | 2,235 | 2,140 | 2,220 | +0.45% | 157,400 | 377億7831万 | +10.17% | 8.9 | 1 |
| 05/10 | 2,175 | 2,220 | 2,165 | 2,210 | +1.14% | 98,600 | 376億814万 | +10.33% | 8.86 | 0.99 |
| 05/09 | 2,270 | 2,270 | 2,135 | 2,185 | -4.38% | 253,800 | 371億8271万 | +9.58% | 8.76 | 0.98 |
| 05/08 | 2,255 | 2,325 | 2,230 | 2,285 | 0% | 498,000 | 388億8443万 | +15.06% | 9.16 | 1.03 |
| 05/07 | 1,970 | 2,340 | 1,970 | 2,285 | +15.99% | 1,144,000 | 388億8443万 | +15.75% | 9.16 | 1.03 |
| 05/02 | 1,985 | 1,995 | 1,960 | 1,970 | -0.76% | 36,200 | 335億2399万 | +0.31% | 7.9 | 0.89 |
| 05/01 | 2,010 | 2,015 | 1,975 | 1,985 | -1.24% | 47,800 | 337億7925万 | +0.66% | 7.96 | 0.89 |
| 04/27 | 2,025 | 2,025 | 1,990 | 2,010 | -0.74% | 73,600 | 342億468万 | +1.72% | 8.06 | 0.9 |
| 04/26 | 1,995 | 2,025 | 1,970 | 2,025 | +2.53% | 92,200 | 344億5994万 | +2.32% | 8.12 | 0.91 |
| 04/25 | 1,970 | 1,985 | 1,965 | 1,975 | -0.5% | 31,800 | 336億908万 | -0.5% | 7.92 | 0.89 |
| 04/24 | 1,965 | 1,990 | 1,950 | 1,985 | +1.02% | 47,800 | 337億7925万 | -0.3% | 7.96 | 0.89 |
| 04/23 | 1,995 | 1,995 | 1,965 | 1,965 | -0.25% | 24,000 | 334億3891万 | -1.6% | 7.88 | 0.88 |
| 04/20 | 1,990 | 1,990 | 1,965 | 1,970 | -0.76% | 26,200 | 335億2399万 | -1.7% | 7.9 | 0.89 |
| 04/19 | 1,980 | 1,995 | 1,960 | 1,985 | +0.51% | 40,800 | 337億7925万 | -1.29% | 7.96 | 0.89 |
| 04/18 | 1,930 | 1,985 | 1,930 | 1,975 | +2.33% | 38,400 | 336億908万 | -2.18% | 7.92 | 0.89 |
| 04/17 | 1,940 | 1,950 | 1,925 | 1,930 | -0.26% | 45,200 | 328億4330万 | -4.69% | 7.74 | 0.87 |
| 04/16 | 1,935 | 1,945 | 1,910 | 1,935 | 0% | 46,000 | 329億2839万 | -4.91% | 7.76 | 0.87 |
| 04/13 | 1,930 | 1,950 | 1,925 | 1,935 | +1.31% | 59,800 | 329億2839万 | -5.33% | 7.76 | 0.87 |
| 04/12 | 1,950 | 1,950 | 1,900 | 1,910 | -1.55% | 47,000 | 325億296万 | -6.92% | 7.66 | 0.86 |
| 04/11 | 1,905 | 1,945 | 1,905 | 1,940 | +2.11% | 58,000 | 330億1348万 | -5.83% | 7.78 | 0.87 |
| 04/10 | 1,900 | 1,920 | 1,885 | 1,900 | 0% | 64,200 | 323億3279万 | -8.12% | 7.62 | 0.85 |
| 04/09 | 1,945 | 1,950 | 1,890 | 1,900 | -2.31% | 76,800 | 323億3279万 | -8.43% | 7.62 | 0.85 |
| 04/06 | 1,980 | 1,995 | 1,940 | 1,945 | -1.52% | 43,800 | 330億9856万 | -6.63% | 7.8 | 0.87 |
| 04/05 | 1,990 | 1,990 | 1,965 | 1,975 | +0.51% | 39,800 | 336億908万 | -5.5% | 7.92 | 0.89 |
| 04/04 | 1,945 | 1,985 | 1,930 | 1,965 | +1.29% | 101,200 | 334億3891万 | -6.34% | 7.88 | 0.88 |
| 04/03 | 1,965 | 1,965 | 1,925 | 1,940 | -1.27% | 71,000 | 330億1348万 | -7.97% | 7.78 | 0.87 |
| 04/02 | 2,010 | 2,010 | 1,960 | 1,965 | -1.5% | 45,000 | 334億3891万 | -7.36% | 7.88 | 0.88 |
| 03/30 | 2,005 | 2,015 | 1,980 | 1,995 | +0.76% | 68,200 | 339億4943万 | -6.51% | 6.4 | 0.95 |
| 03/29 | 2,055 | 2,070 | 1,945 | 1,980 | -3.41% | 138,800 | 336億9417万 | -7.74% | 6.35 | 0.94 |
| 03/28 | 2,040 | 2,065 | 2,035 | 2,050 | -4.87% | 87,600 | 348億8538万 | -5.05% | 6.58 | 0.98 |
| 03/27 | 2,105 | 2,160 | 2,100 | 2,155 | +3.61% | 117,800 | 366億7219万 | -0.65% | 6.92 | 1.03 |
| 03/26 | 2,095 | 2,095 | 2,050 | 2,080 | -0.95% | 100,400 | 353億9589万 | -4.37% | 6.67 | 0.99 |
| 03/23 | 2,120 | 2,145 | 2,090 | 2,100 | -3.45% | 136,800 | 357億3624万 | -3.71% | 6.74 | 1 |
| 03/22 | 2,155 | 2,185 | 2,130 | 2,175 | +2.11% | 105,800 | 370億1253万 | -0.59% | 6.98 | 1.04 |
| 03/20 | 2,090 | 2,135 | 2,090 | 2,130 | +0.47% | 51,800 | 362億4676万 | -2.78% | 6.84 | 1.02 |
| 03/19 | 2,150 | 2,150 | 2,100 | 2,120 | -0.93% | 59,000 | 360億7658万 | -3.37% | 6.8 | 1.01 |
| 03/16 | 2,150 | 2,160 | 2,125 | 2,140 | -0.7% | 52,400 | 364億1693万 | -2.42% | 6.87 | 1.02 |
| 03/15 | 2,180 | 2,180 | 2,135 | 2,155 | -0.92% | 62,000 | 366億7219万 | -1.15% | 6.92 | 1.03 |
| 03/14 | 2,145 | 2,185 | 2,130 | 2,175 | +1.64% | 81,800 | 370億1253万 | +0.28% | 6.98 | 1.04 |
| 03/13 | 2,155 | 2,155 | 2,130 | 2,140 | -1.38% | 69,600 | 364億1693万 | -0.7% | 6.87 | 1.02 |
| 03/12 | 2,185 | 2,185 | 2,160 | 2,170 | +0.7% | 55,600 | 369億2745万 | +1.02% | 6.96 | 1.04 |
| 03/09 | 2,150 | 2,190 | 2,145 | 2,155 | +1.17% | 98,800 | 366億7219万 | +0.65% | 6.92 | 1.03 |
| 03/08 | 2,150 | 2,155 | 2,125 | 2,130 | 0% | 54,000 | 362億4676万 | -0.19% | 6.84 | 1.02 |
| 03/07 | 2,115 | 2,150 | 2,095 | 2,130 | +0.24% | 106,000 | 362億4676万 | +0.14% | 6.84 | 1.02 |
| 03/06 | 2,115 | 2,165 | 2,105 | 2,125 | +1.92% | 106,400 | 361億6167万 | +0.19% | 6.82 | 1.01 |
| 03/05 | 2,110 | 2,120 | 2,075 | 2,085 | -0.71% | 100,800 | 354億8098万 | -1.51% | 6.69 | 1 |
| 03/02 | 2,095 | 2,140 | 2,075 | 2,100 | -0.94% | 145,200 | 357億3624万 | -0.71% | 6.74 | 1 |
| 03/01 | 2,160 | 2,160 | 2,110 | 2,120 | -2.3% | 173,800 | 360億7658万 | +0.43% | 6.8 | 1.01 |
| 02/28 | 2,205 | 2,230 | 2,165 | 2,170 | -1.59% | 166,200 | 369億2745万 | +3.04% | 6.96 | 1.04 |
| 02/27 | 2,270 | 2,275 | 2,195 | 2,205 | -2.86% | 171,000 | 375億2305万 | +5% | 7.08 | 1.05 |
| 02/26 | 2,290 | 2,300 | 2,250 | 2,270 | -0.66% | 106,600 | 386億2917万 | +8.51% | 7.28 | 1.08 |
| 02/23 | 2,310 | 2,335 | 2,275 | 2,285 | -0.65% | 86,000 | 388億8443万 | +9.7% | 7.33 | 1.09 |
| 02/22 | 2,315 | 2,320 | 2,265 | 2,300 | -0.65% | 114,200 | 391億3969万 | +11.06% | 7.38 | 1.1 |
| 02/21 | 2,305 | 2,385 | 2,285 | 2,315 | +0.65% | 204,800 | 393億9495万 | +12.43% | 7.43 | 1.1 |
| 02/20 | 2,310 | 2,325 | 2,265 | 2,300 | -0.22% | 168,800 | 391億3969万 | +12.36% | 7.38 | 1.1 |
| 02/19 | 2,245 | 2,320 | 2,210 | 2,305 | +3.36% | 188,400 | 392億2478万 | +13.21% | 7.4 | 1.1 |
| 02/16 | 2,250 | 2,250 | 2,130 | 2,230 | -1.33% | 304,800 | 379億4848万 | +10.07% | 7.16 | 1.06 |
| 02/15 | 2,275 | 2,345 | 2,240 | 2,260 | 0% | 388,800 | 384億5900万 | +11.94% | 7.25 | 1.08 |
| 02/14 | 2,210 | 2,290 | 2,175 | 2,260 | +2.49% | 346,400 | 384億5900万 | +12.38% | 7.25 | 1.08 |
| 02/13 | 2,125 | 2,250 | 2,110 | 2,205 | +5.76% | 473,000 | 375億2305万 | +10.08% | 7.08 | 1.05 |
| 02/09 | 1,970 | 2,100 | 1,915 | 2,085 | +13.62% | 593,000 | 354億8098万 | +4.41% | 6.69 | 1 |
| 02/08 | 1,870 | 1,895 | 1,830 | 1,835 | -1.34% | 115,400 | 312億2666万 | -8.02% | 5.89 | 0.88 |
| 02/07 | 1,925 | 1,935 | 1,860 | 1,860 | +0.81% | 133,800 | 316億5210万 | -7.14% | 5.97 | 0.89 |
| 02/06 | 1,895 | 1,900 | 1,805 | 1,845 | -5.87% | 203,000 | 313億9684万 | -8.25% | 5.92 | 0.88 |
