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 |
|---|
| 2019 | 7/10, 株式分割 1→2 |
| 2018 |
| 06/29 | 478 | 524 | 476 | 502 | +5.68% | 53,000 | 74億5931万 | -5.28% | 19.43 | 4.16 |
| 06/28 | 482 | 483 | 475 | 475 | -1.45% | 37,000 | 70億5812万 | -10.55% | 18.39 | 3.93 |
| 06/27 | 477 | 491 | 472 | 482 | -8.19% | 76,800 | 71億6213万 | -9.74% | 18.66 | 3.99 |
| 06/26 | 518 | 525 | 518 | 525 | +1.45% | 88,200 | 78億108万 | -2.23% | 20.32 | 4.35 |
| 06/25 | 518 | 519 | 518 | 518 | -0.1% | 56,400 | 76億8963万 | -3.63% | 20.03 | 4.28 |
| 06/22 | 521 | 523 | 517 | 518 | -1.33% | 69,000 | 76億9706万 | -3.72% | 20.05 | 4.29 |
| 06/21 | 533 | 534 | 524 | 525 | -1.41% | 59,400 | 78億108万 | -2.6% | 20.32 | 4.35 |
| 06/20 | 532 | 533 | 525 | 533 | +0.19% | 52,200 | 79億1252万 | -1.21% | 20.61 | 4.41 |
| 06/19 | 528 | 533 | 528 | 532 | +0.66% | 32,400 | 78億9766万 | -1.39% | 20.58 | 4.4 |
| 06/18 | 526 | 528 | 526 | 528 | +0.57% | 24,200 | 78億4565万 | -1.86% | 20.44 | 4.37 |
| 06/15 | 525 | 527 | 523 | 525 | +0.1% | 22,200 | 78億108万 | -2.23% | 20.32 | 4.35 |
| 06/14 | 520 | 525 | 520 | 525 | +0.96% | 21,200 | 77億9365万 | -2.51% | 20.3 | 4.34 |
| 06/13 | 526 | 526 | 514 | 520 | -0.95% | 52,200 | 77億1935万 | -3.97% | 20.11 | 4.3 |
| 06/12 | 535 | 537 | 524 | 525 | -1.96% | 70,600 | 77億9365万 | -3.76% | 20.3 | 4.34 |
| 06/11 | 540 | 543 | 533 | 535 | -1.47% | 48,200 | 79億4967万 | -2.55% | 20.71 | 4.43 |
| 06/08 | 542 | 546 | 542 | 543 | +0.18% | 16,400 | 80億6854万 | -1.63% | 21.02 | 4.5 |
| 06/07 | 547 | 548 | 540 | 542 | -0.91% | 54,000 | 80億5368万 | -2.34% | 20.98 | 4.49 |
| 06/06 | 550 | 550 | 546 | 547 | -0.45% | 16,600 | 81億2798万 | -1.8% | 21.18 | 4.53 |
| 06/05 | 550 | 551 | 547 | 550 | +0.37% | 16,200 | 81億6513万 | -1.88% | 21.27 | 4.55 |
| 06/04 | 546 | 550 | 546 | 548 | +0.46% | 18,200 | 81億3541万 | -2.58% | 21.2 | 4.53 |
| 06/01 | 547 | 549 | 545 | 545 | -1% | 28,800 | 80億9826万 | -3.54% | 21.1 | 4.51 |
| 05/31 | 554 | 555 | 547 | 551 | -0.18% | 37,600 | 81億7998万 | -3.08% | 21.31 | 4.56 |
| 05/30 | 550 | 554 | 550 | 552 | -0.54% | 23,600 | 81億9484万 | -3.25% | 21.35 | 4.57 |
| 05/29 | 552 | 555 | 551 | 555 | +0.82% | 31,400 | 82億3942万 | -3.06% | 21.47 | 4.59 |
| 05/28 | 550 | 550 | 546 | 550 | +1.38% | 37,000 | 81億7256万 | -4.01% | 21.29 | 4.55 |
| 05/25 | 541 | 544 | 536 | 543 | +0.09% | 24,200 | 80億6111万 | -5.49% | 21 | 4.49 |
| 05/24 | 547 | 547 | 540 | 542 | -0.55% | 31,200 | 80億5368万 | -5.74% | 20.98 | 4.49 |
| 05/23 | 547 | 548 | 543 | 545 | +0.65% | 23,800 | 80億9826万 | -5.55% | 21.1 | 4.51 |
| 05/22 | 545 | 545 | 537 | 542 | -0.18% | 32,600 | 80億4625万 | -6.48% | 20.96 | 4.48 |
| 05/21 | 546 | 546 | 537 | 543 | +0.46% | 58,000 | 80億5894万 | -6.63% | 21 | 4.49 |
| 05/18 | 523 | 546 | 522 | 540 | +3.85% | 56,400 | 80億2180万 | -7.38% | 20.9 | 4.47 |
| 05/17 | 522 | 523 | 516 | 520 | -0.29% | 24,800 | 77億2470万 | -10.96% | 20.13 | 4.3 |
| 05/16 | 513 | 522 | 513 | 522 | +1.96% | 32,000 | 77億4698万 | -11.16% | 20.18 | 4.32 |
| 05/15 | 510 | 512 | 505 | 512 | -0.68% | 54,800 | 75億9843万 | -13.45% | 19.8 | 4.23 |
| 05/14 | 530 | 531 | 511 | 515 | -3.29% | 111,800 | 76億5042万 | -13.3% | 19.93 | 4.26 |
| 05/11 | 571 | 575 | 507 | 533 | -12.7% | 289,200 | 79億1039万 | -10.95% | 20.61 | 4.41 |
| 05/10 | 616 | 617 | 610 | 610 | -1.05% | 19,400 | 90億6167万 | +1.5% | 23.61 | 5.05 |
| 05/09 | 619 | 620 | 617 | 617 | -0.56% | 14,800 | 91億5823万 | +2.41% | 23.86 | 5.1 |
| 05/08 | 622 | 629 | 620 | 620 | +0.24% | 28,600 | 92億1022万 | +2.99% | 24 | 5.13 |
| 05/07 | 615 | 621 | 615 | 619 | +1.23% | 16,400 | 91億8794万 | +2.91% | 23.94 | 5.12 |
| 05/02 | 607 | 611 | 605 | 611 | +0.99% | 8,600 | 90億7652万 | +2% | 23.65 | 5.06 |
| 05/01 | 608 | 609 | 605 | 605 | -0.9% | 10,600 | 89億8739万 | +1.51% | 23.41 | 5.01 |
| 04/27 | 615 | 617 | 608 | 611 | -0.73% | 8,800 | 90億6909万 | +2.95% | 23.63 | 5.05 |
| 04/26 | 625 | 628 | 615 | 615 | -0.73% | 20,000 | 91億3594万 | +4.24% | 23.8 | 5.09 |
| 04/25 | 615 | 624 | 613 | 620 | +0.73% | 20,000 | 92億279万 | +5.36% | 23.98 | 5.13 |
| 04/24 | 607 | 618 | 607 | 615 | +2.07% | 15,000 | 91億3594万 | +5.13% | 23.8 | 5.09 |
| 04/23 | 594 | 603 | 594 | 603 | +1.77% | 16,000 | 89億5025万 | +3.52% | 23.32 | 4.99 |
| 04/20 | 593 | 594 | 588 | 592 | +1.54% | 10,000 | 87億9427万 | +2.25% | 22.91 | 4.9 |
| 04/19 | 582 | 586 | 581 | 583 | +0.52% | 5,000 | 86億6058万 | +0.87% | 22.56 | 4.82 |
| 04/18 | 575 | 581 | 572 | 580 | +0.96% | 12,400 | 86億1601万 | +0.35% | 22.45 | 4.8 |
| 04/17 | 597 | 597 | 574 | 575 | -3.2% | 31,000 | 85億3431万 | -0.26% | 22.23 | 4.75 |
| 04/16 | 586 | 595 | 582 | 594 | +1.45% | 20,200 | 88億1656万 | +3.4% | 22.97 | 4.91 |
| 04/13 | 595 | 597 | 583 | 585 | -1.43% | 21,600 | 86億9029万 | +2.63% | 22.64 | 4.84 |
| 04/12 | 574 | 595 | 574 | 594 | +2.77% | 27,800 | 88億1656万 | +5.04% | 22.97 | 4.91 |
| 04/11 | 581 | 584 | 575 | 578 | -0.94% | 43,000 | 85億7887万 | +3.31% | 22.35 | 4.78 |
| 04/10 | 602 | 603 | 579 | 583 | -2.43% | 38,400 | 86億6058万 | +5.05% | 22.56 | 4.82 |
| 04/09 | 602 | 605 | 598 | 598 | -0.58% | 28,800 | 88億7598万 | +8.83% | 23.12 | 4.94 |
| 04/06 | 610 | 615 | 601 | 601 | -1.07% | 19,200 | 89億2797万 | +10.48% | 23.26 | 4.97 |
| 04/05 | 603 | 608 | 598 | 608 | +0.75% | 24,600 | 90億2453万 | +12.92% | 23.51 | 5.03 |
| 04/04 | 602 | 605 | 595 | 603 | -2.27% | 47,000 | 89億5768万 | +13.35% | 23.34 | 4.99 |
| 04/03 | 630 | 630 | 606 | 617 | -2.76% | 59,000 | 91億6565万 | +17.3% | 23.88 | 5.11 |
| 04/02 | 620 | 635 | 619 | 635 | +3.85% | 68,600 | 94億2562万 | +22.02% | 24.56 | 5.25 |
| 03/30 | 598 | 618 | 595 | 611 | +4.8% | 55,200 | 90億7652万 | +19.1% | 23.65 | 5.06 |
| 03/29 | 575 | 598 | 572 | 583 | +2.55% | 84,600 | 86億6058万 | +15.22% | 22.56 | 4.82 |
| 03/28 | 555 | 569 | 550 | 569 | +3.36% | 18,600 | 84億4518万 | +13.47% | 22 | 4.7 |
| 03/27 | 541 | 550 | 529 | 550 | +1.95% | 14,600 | 81億7036万 | +10.89% | 21.29 | 4.55 |
| 03/26 | 521 | 540 | 521 | 540 | +1.7% | 9,800 | 80億1438万 | +9.65% | 20.88 | 4.46 |
| 03/23 | 523 | 541 | 520 | 531 | -3.98% | 21,400 | 78億8068万 | +8.49% | 20.53 | 4.39 |
| 03/22 | 550 | 553 | 540 | 553 | +0.45% | 21,600 | 82億705万 | +13.92% | 21.38 | 4.57 |
| 03/20 | 522 | 553 | 512 | 550 | +2.71% | 27,400 | 81億6992万 | +14.35% | 21.29 | 4.55 |
| 03/19 | 585 | 585 | 535 | 536 | +2% | 82,200 | 79億5453万 | +12.26% | 20.72 | 4.43 |
| 03/16 | 563 | 570 | 521 | 525 | -6.58% | 57,400 | 77億9856万 | +10.99% | 20.32 | 4.34 |
| 03/15 | 565 | 578 | 552 | 562 | -4.83% | 47,800 | 83億4817万 | +19.57% | 21.75 | 4.65 |
| 03/14 | 549 | 594 | 541 | 591 | +9.35% | 123,200 | 87億7152万 | +26.72% | 22.85 | 4.89 |
| 03/13 | 515 | 550 | 508 | 540 | +4.96% | 68,400 | 80億2137万 | +17.65% | 20.9 | 4.47 |
| 03/12 | 495 | 528 | 493 | 515 | +5.65% | 95,800 | 76億4258万 | +12.83% | 19.91 | 4.26 |
| 03/09 | 470 | 493 | 469 | 487 | +4.96% | 47,400 | 72億3409万 | +7.27% | 18.85 | 4.03 |
| 03/08 | 465 | 478 | 464 | 464 | +0.76% | 40,800 | 68億9244万 | +2.65% | 17.96 | 3.84 |
| 03/07 | 458 | 464 | 457 | 461 | +0.88% | 11,200 | 68億4045万 | +1.88% | 17.82 | 3.81 |
| 03/06 | 458 | 459 | 456 | 457 | +0.33% | 4,800 | 67億8103万 | +1% | 17.67 | 3.78 |
| 03/05 | 458 | 458 | 455 | 455 | -0.33% | 6,200 | 67億5875万 | +0.66% | 17.61 | 3.77 |
| 03/02 | 454 | 457 | 452 | 457 | +0.11% | 15,400 | 67億8103万 | +1.22% | 17.67 | 3.78 |
| 03/01 | 459 | 460 | 456 | 456 | -0.33% | 8,000 | 67億7360万 | +1.11% | 17.65 | 3.77 |
| 02/28 | 460 | 460 | 458 | 458 | -0.44% | 6,800 | 67億9588万 | +1.44% | 17.71 | 3.79 |
| 02/27 | 465 | 468 | 458 | 460 | -0.65% | 19,800 | 68億2559万 | +1.88% | 17.78 | 3.8 |
| 02/26 | 453 | 470 | 452 | 463 | +2.44% | 50,600 | 68億7016万 | +2.55% | 17.9 | 3.83 |
| 02/23 | 453 | 453 | 451 | 452 | +0.44% | 8,800 | 67億676万 | +0.11% | 17.47 | 3.74 |
| 02/22 | 453 | 453 | 448 | 450 | -0.22% | 6,400 | 66億7705万 | -0.33% | 17.4 | 3.72 |
| 02/21 | 453 | 454 | 450 | 451 | -0.44% | 4,200 | 66億8992万 | -0.11% | 17.43 | 3.73 |
| 02/20 | 453 | 453 | 452 | 453 | +0.56% | 3,400 | 67億1962万 | +0.33% | 17.51 | 3.74 |
| 02/19 | 450 | 453 | 450 | 450 | +0.22% | 7,200 | 66億8250万 | 0% | 17.41 | 3.72 |
| 02/16 | 449 | 449 | 444 | 449 | +0.67% | 4,400 | 66億6765万 | 0% | 17.37 | 3.71 |
| 02/15 | 442 | 447 | 442 | 446 | +1.02% | 4,400 | 66億2310万 | -0.45% | 17.26 | 3.69 |
| 02/14 | 445 | 449 | 435 | 442 | -0.9% | 16,400 | 65億5627万 | -1.23% | 17.08 | 3.65 |
| 02/13 | 443 | 450 | 443 | 446 | +0.68% | 13,400 | 66億1567万 | -0.34% | 17.24 | 3.69 |
| 02/09 | 431 | 447 | 430 | 443 | -1.99% | 17,400 | 65億7112万 | -0.78% | 17.12 | 3.66 |
| 02/08 | 448 | 452 | 446 | 452 | +0.89% | 9,600 | 67億477万 | +1.46% | 17.47 | 3.74 |
| 02/07 | 445 | 449 | 444 | 448 | +2.99% | 13,800 | 66億4537万 | +0.79% | 17.31 | 3.7 |
| 02/06 | 434 | 439 | 426 | 435 | -4.3% | 75,600 | 64億5232万 | -1.92% | 16.81 | 3.59 |
| 02/05 | 457 | 458 | 453 | 454 | -0.66% | 22,800 | 67億4190万 | +2.71% | 17.56 | 3.76 |
