株価チャート
2018/04/03～2018/08/24
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 | 10/1, 株式分割 1→2 |
| 2018 |
| 08/24 | 1,350 | 1,365 | 1,341 | 1,350 | +0.07% | 14,400 | 620億5113万 | +1.5% | 10.58 | 0.87 |
| 08/23 | 1,351 | 1,363 | 1,332 | 1,349 | -0.15% | 26,000 | 620億516万 | +1.66% | 10.57 | 0.87 |
| 08/22 | 1,351 | 1,365 | 1,349 | 1,351 | 0% | 31,400 | 620億9709万 | +2.12% | 10.59 | 0.87 |
| 08/21 | 1,349 | 1,364 | 1,340 | 1,351 | +0.07% | 18,000 | 620億9709万 | +2.43% | 10.59 | 0.87 |
| 08/20 | 1,368 | 1,368 | 1,339 | 1,350 | -1.32% | 10,600 | 620億5113万 | +2.74% | 10.58 | 0.87 |
| 08/17 | 1,351 | 1,374 | 1,336 | 1,368 | +1.15% | 19,800 | 628億7848万 | +4.67% | 10.72 | 0.88 |
| 08/16 | 1,366 | 1,366 | 1,340 | 1,353 | -0.95% | 26,000 | 621億6604万 | +4.04% | 10.6 | 0.87 |
| 08/15 | 1,373 | 1,375 | 1,350 | 1,366 | -0.36% | 25,800 | 627億6357万 | +5.69% | 10.7 | 0.88 |
| 08/14 | 1,345 | 1,373 | 1,345 | 1,371 | +1.93% | 11,200 | 629億9339万 | +6.74% | 10.74 | 0.89 |
| 08/13 | 1,360 | 1,360 | 1,321 | 1,345 | -0.41% | 27,000 | 617億9833万 | +5.45% | 10.54 | 0.87 |
| 08/10 | 1,311 | 1,377 | 1,301 | 1,350 | +4.98% | 66,000 | 620億5113万 | +6.64% | 10.58 | 0.87 |
| 08/09 | 1,271 | 1,299 | 1,271 | 1,286 | +1.18% | 15,600 | 591億944万 | +2.47% | 10.08 | 0.83 |
| 08/08 | 1,283 | 1,298 | 1,254 | 1,271 | -1.28% | 25,400 | 584億1999万 | +1.84% | 9.96 | 0.82 |
| 08/07 | 1,275 | 1,293 | 1,251 | 1,288 | +0.94% | 17,200 | 591億7839万 | +3.75% | 10.09 | 0.83 |
| 08/06 | 1,280 | 1,296 | 1,275 | 1,276 | -2.22% | 16,800 | 586億2682万 | +3.45% | 10 | 0.83 |
| 08/03 | 1,344 | 1,345 | 1,302 | 1,305 | -2.9% | 26,400 | 599億5977万 | +6.23% | 10.23 | 0.84 |
| 08/02 | 1,349 | 1,373 | 1,336 | 1,344 | +0.52% | 22,800 | 617億5236万 | +9.67% | 10.53 | 0.87 |
| 08/01 | 1,334 | 1,338 | 1,322 | 1,337 | +0.38% | 25,200 | 614億3062万 | +9.55% | 10.48 | 0.86 |
| 07/31 | 1,341 | 1,341 | 1,316 | 1,332 | -1.22% | 30,800 | 612億80万 | +9.5% | 10.44 | 0.86 |
| 07/30 | 1,362 | 1,362 | 1,335 | 1,348 | -0.99% | 19,600 | 619億5920万 | +11.31% | 10.57 | 0.87 |
| 07/27 | 1,350 | 1,374 | 1,344 | 1,362 | +0.81% | 36,400 | 625億7971万 | +12.8% | 10.67 | 0.88 |
| 07/26 | 1,320 | 1,355 | 1,313 | 1,351 | +2.74% | 53,800 | 620億7411万 | +12.26% | 10.59 | 0.87 |
| 07/25 | 1,291 | 1,319 | 1,284 | 1,315 | +2.22% | 30,000 | 604億1941万 | +9.45% | 10.3 | 0.85 |
| 07/24 | 1,256 | 1,288 | 1,250 | 1,286 | +2.39% | 52,400 | 591億944万 | +7.08% | 10.08 | 0.83 |
| 07/23 | 1,259 | 1,268 | 1,244 | 1,256 | -0.28% | 70,200 | 577億3053万 | +4.49% | 9.85 | 0.81 |
| 07/20 | 1,263 | 1,266 | 1,234 | 1,260 | -0.08% | 37,800 | 578億9140万 | +4.44% | 9.87 | 0.81 |
| 07/19 | 1,262 | 1,268 | 1,247 | 1,261 | -0.12% | 140,400 | 579億3737万 | +4.26% | 9.88 | 0.82 |
| 07/18 | 1,225 | 1,263 | 1,225 | 1,262 | +3.66% | 52,400 | 580億631万 | +4.13% | 9.89 | 0.82 |
| 07/17 | 1,184 | 1,219 | 1,184 | 1,218 | +2.83% | 41,800 | 559億6092万 | +0.54% | 9.54 | 0.79 |
| 07/13 | 1,183 | 1,184 | 1,171 | 1,184 | +0.08% | 19,200 | 544億2114万 | -2.15% | 9.28 | 0.77 |
| 07/12 | 1,186 | 1,194 | 1,175 | 1,183 | +1.89% | 44,600 | 543億7517万 | -2.39% | 9.27 | 0.77 |
| 07/11 | 1,161 | 1,166 | 1,151 | 1,161 | 0% | 26,400 | 533億6397万 | -4.29% | 9.1 | 0.75 |
| 07/10 | 1,150 | 1,184 | 1,143 | 1,161 | +1.89% | 76,800 | 533億6397万 | -4.52% | 9.1 | 0.75 |
| 07/09 | 1,126 | 1,143 | 1,124 | 1,140 | +2.15% | 23,400 | 523億7575万 | -6.44% | 8.93 | 0.74 |
| 07/06 | 1,078 | 1,117 | 1,078 | 1,116 | +3.67% | 39,800 | 512億7262万 | -8.72% | 8.74 | 0.72 |
| 07/05 | 1,100 | 1,100 | 1,072 | 1,076 | -3.11% | 19,200 | 494億5705万 | -12.31% | 8.43 | 0.7 |
| 07/04 | 1,080 | 1,131 | 1,079 | 1,111 | +2.16% | 45,200 | 510億4280万 | -9.94% | 8.7 | 0.72 |
| 07/03 | 1,103 | 1,104 | 1,068 | 1,087 | -1.41% | 51,400 | 499億6265万 | -12.06% | 8.52 | 0.7 |
| 07/02 | 1,148 | 1,148 | 1,101 | 1,103 | -3.96% | 45,600 | 506億7509万 | -11.09% | 8.64 | 0.71 |
| 06/29 | 1,183 | 1,187 | 1,129 | 1,148 | -6.86% | 73,600 | 527億6644万 | -7.64% | 9 | 0.74 |
| 06/28 | 1,217 | 1,233 | 1,187 | 1,233 | +1.23% | 26,200 | 566億5038万 | -1% | 9.66 | 0.8 |
| 06/27 | 1,199 | 1,247 | 1,199 | 1,218 | -0.53% | 22,400 | 559億6092万 | -2.13% | 9.54 | 0.79 |
| 06/26 | 1,199 | 1,224 | 1,186 | 1,224 | 0% | 14,600 | 562億5969万 | -1.69% | 9.59 | 0.79 |
| 06/25 | 1,229 | 1,238 | 1,218 | 1,224 | -1.69% | 20,000 | 562億5969万 | -1.69% | 9.59 | 0.79 |
| 06/22 | 1,266 | 1,282 | 1,244 | 1,245 | -1.66% | 59,200 | 572億2493万 | -0.08% | 9.76 | 0.81 |
| 06/21 | 1,295 | 1,295 | 1,256 | 1,266 | -2.24% | 25,800 | 581億9017万 | +1.61% | 9.92 | 0.82 |
| 06/20 | 1,300 | 1,303 | 1,271 | 1,295 | -1.18% | 26,400 | 595億2312万 | +3.93% | 10.15 | 0.84 |
| 06/19 | 1,334 | 1,334 | 1,299 | 1,311 | -0.98% | 21,400 | 602億3556万 | +5.26% | 10.27 | 0.85 |
| 06/18 | 1,335 | 1,339 | 1,318 | 1,324 | -1.93% | 30,600 | 608億3309万 | +6.39% | 10.37 | 0.86 |
| 06/15 | 1,318 | 1,350 | 1,308 | 1,350 | +1.39% | 48,000 | 620億2815万 | +8.57% | 10.58 | 0.87 |
| 06/14 | 1,335 | 1,341 | 1,307 | 1,331 | -0.71% | 53,600 | 611億7782万 | +7.34% | 10.43 | 0.86 |
| 06/13 | 1,245 | 1,345 | 1,220 | 1,341 | +9.88% | 75,600 | 616億1447万 | +8.1% | 10.51 | 0.87 |
| 06/12 | 1,224 | 1,225 | 1,214 | 1,220 | +0.54% | 15,200 | 560億7583万 | -1.61% | 9.56 | 0.79 |
| 06/11 | 1,220 | 1,220 | 1,207 | 1,214 | -0.41% | 9,400 | 557億7707万 | -2.37% | 9.51 | 0.78 |
| 06/08 | 1,224 | 1,224 | 1,208 | 1,219 | -0.45% | 56,200 | 560億689万 | -2.21% | 9.55 | 0.79 |
| 06/07 | 1,224 | 1,225 | 1,220 | 1,224 | +0.66% | 7,000 | 562億5969万 | -1.92% | 9.59 | 0.79 |
| 06/06 | 1,217 | 1,224 | 1,210 | 1,216 | -0.73% | 13,400 | 558億9198万 | -2.8% | 9.53 | 0.79 |
| 06/05 | 1,232 | 1,233 | 1,214 | 1,225 | -1.41% | 17,200 | 563億565万 | -2.39% | 9.6 | 0.79 |
| 06/04 | 1,238 | 1,247 | 1,226 | 1,243 | +0.36% | 43,200 | 571億1002万 | -1.23% | 9.74 | 0.8 |
| 06/01 | 1,205 | 1,247 | 1,187 | 1,238 | +1.52% | 44,000 | 569億318万 | -1.82% | 9.7 | 0.8 |
| 05/31 | 1,190 | 1,220 | 1,168 | 1,220 | +3.22% | 46,800 | 560億5285万 | -3.6% | 9.56 | 0.79 |
| 05/30 | 1,176 | 1,185 | 1,173 | 1,182 | +0.08% | 18,200 | 543億623万 | -6.82% | 9.26 | 0.76 |
| 05/29 | 1,194 | 1,194 | 1,170 | 1,181 | -1.09% | 11,800 | 542億6026万 | -7.27% | 9.25 | 0.76 |
| 05/28 | 1,188 | 1,195 | 1,185 | 1,194 | 0% | 7,800 | 548億5779万 | -6.61% | 9.36 | 0.77 |
| 05/25 | 1,210 | 1,210 | 1,188 | 1,194 | -1% | 5,400 | 548億5779万 | -6.83% | 9.36 | 0.77 |
| 05/24 | 1,239 | 1,239 | 1,200 | 1,206 | -2.23% | 14,800 | 554億936万 | -6.11% | 9.45 | 0.78 |
| 05/23 | 1,228 | 1,234 | 1,220 | 1,233 | -0.08% | 16,400 | 566億7336万 | -4.2% | 9.67 | 0.8 |
| 05/22 | 1,242 | 1,245 | 1,221 | 1,234 | -0.6% | 28,600 | 567億1933万 | -4.27% | 9.67 | 0.8 |
| 05/21 | 1,242 | 1,249 | 1,230 | 1,242 | -0.72% | 21,000 | 570億6406万 | -3.69% | 9.73 | 0.8 |
| 05/18 | 1,264 | 1,275 | 1,235 | 1,251 | -1.03% | 26,000 | 574億7773万 | -2.91% | 9.8 | 0.81 |
| 05/17 | 1,287 | 1,287 | 1,256 | 1,264 | -1.13% | 22,000 | 580億7526万 | -1.83% | 9.9 | 0.82 |
| 05/16 | 1,281 | 1,287 | 1,275 | 1,278 | -0.12% | 8,000 | 587億4173万 | -0.47% | 10.02 | 0.83 |
| 05/15 | 1,302 | 1,304 | 1,274 | 1,280 | -0.85% | 29,000 | 588億1068万 | -0.12% | 10.03 | 0.83 |
| 05/14 | 1,294 | 1,298 | 1,279 | 1,291 | -0.23% | 22,600 | 593億1628万 | +0.98% | 10.12 | 0.83 |
| 05/11 | 1,307 | 1,307 | 1,275 | 1,294 | -2.89% | 27,600 | 594億5417万 | +1.45% | 10.14 | 0.84 |
| 05/10 | 1,332 | 1,344 | 1,298 | 1,332 | +0.68% | 15,400 | 612億2378万 | +4.88% | 10.44 | 0.86 |
| 05/09 | 1,300 | 1,323 | 1,274 | 1,323 | +1.85% | 28,600 | 608億1011万 | +4.75% | 10.37 | 0.86 |
| 05/08 | 1,290 | 1,318 | 1,284 | 1,299 | +0.7% | 25,600 | 597億697万 | +3.34% | 10.18 | 0.84 |
| 05/07 | 1,279 | 1,294 | 1,259 | 1,290 | +0.94% | 20,000 | 592億9330万 | +3.04% | 10.11 | 0.83 |
| 05/02 | 1,289 | 1,289 | 1,249 | 1,278 | -0.47% | 26,000 | 587億4173万 | +2.57% | 10.02 | 0.83 |
| 05/01 | 1,324 | 1,325 | 1,272 | 1,284 | -3.02% | 25,400 | 590億1752万 | +3.46% | 10.06 | 0.83 |
| 04/27 | 1,324 | 1,330 | 1,292 | 1,324 | +0.84% | 28,600 | 608億5607万 | +7.38% | 10.38 | 0.86 |
| 04/26 | 1,327 | 1,333 | 1,306 | 1,313 | -0.3% | 35,600 | 603億5047万 | +7.36% | 10.29 | 0.85 |
| 04/25 | 1,326 | 1,326 | 1,290 | 1,317 | -0.38% | 30,400 | 605億3432万 | +8.31% | 10.32 | 0.85 |
| 04/24 | 1,305 | 1,325 | 1,303 | 1,322 | +1.58% | 37,600 | 607億6414万 | +9.35% | 10.36 | 0.86 |
| 04/23 | 1,298 | 1,306 | 1,295 | 1,302 | +0.58% | 11,400 | 598億2188万 | +8.37% | 10.2 | 0.84 |
| 04/20 | 1,310 | 1,313 | 1,290 | 1,294 | -0.77% | 12,200 | 594億7715万 | +8.19% | 10.14 | 0.84 |
| 04/19 | 1,287 | 1,306 | 1,286 | 1,304 | +1.28% | 17,800 | 599億3679万 | +9.58% | 10.22 | 0.84 |
| 04/18 | 1,275 | 1,288 | 1,266 | 1,288 | +1.46% | 9,600 | 591億7839万 | +8.65% | 10.09 | 0.83 |
| 04/17 | 1,281 | 1,283 | 1,264 | 1,269 | -0.9% | 11,000 | 583億2806万 | +7.36% | 9.95 | 0.82 |
| 04/16 | 1,299 | 1,307 | 1,268 | 1,281 | +0.08% | 19,000 | 588億5664万 | +8.61% | 10.04 | 0.83 |
| 04/13 | 1,245 | 1,282 | 1,239 | 1,280 | +4.19% | 51,600 | 588億1068万 | +8.8% | 10.03 | 0.83 |
| 04/12 | 1,215 | 1,231 | 1,206 | 1,228 | +0.78% | 22,200 | 564億4354万 | +4.87% | 9.63 | 0.79 |
| 04/11 | 1,233 | 1,233 | 1,209 | 1,219 | 0% | 13,800 | 560億689万 | +4.23% | 9.55 | 0.79 |
| 04/10 | 1,203 | 1,234 | 1,199 | 1,219 | +2.05% | 26,000 | 560億689万 | +4.32% | 9.55 | 0.79 |
| 04/09 | 1,191 | 1,203 | 1,183 | 1,194 | -0.17% | 15,800 | 548億8077万 | +2.4% | 9.36 | 0.77 |
| 04/06 | 1,228 | 1,228 | 1,195 | 1,196 | -2.29% | 26,000 | 549億7270万 | +2.57% | 9.38 | 0.77 |
| 04/05 | 1,206 | 1,238 | 1,202 | 1,224 | +2.09% | 37,800 | 562億5969万 | +5.15% | 9.59 | 0.79 |
| 04/04 | 1,169 | 1,216 | 1,169 | 1,199 | +3.1% | 46,200 | 551億1059万 | +3.18% | 9.4 | 0.78 |
| 04/03 | 1,178 | 1,188 | 1,159 | 1,163 | -1.23% | 31,400 | 534億5590万 | +0.09% | 9.12 | 0.75 |
