株価チャート
2018/04/19～2018/12/26
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 | 10/1, 株式分割 1→3 |
| 2022 | 1/1, 株式分割 1→5 |
| 2018 |
| 12/26 | 206 | 206 | 206 | 206 | 0% | 3,000 | 36億1352万 | -5.5% | 148.68 | 13.53 |
| 12/25 | 202 | 206 | 202 | 206 | +1.98% | 4,500 | 36億1352万 | -5.94% | 148.68 | 13.53 |
| 12/21 | 202 | 202 | 202 | 202 | 0% | 1,500 | 35億4335万 | -7.76% | 145.8 | 13.27 |
| 12/20 | 202 | 202 | 202 | 202 | -5.31% | 3,000 | 35億4335万 | -8.18% | 145.8 | 13.27 |
| 12/14 | 213 | 213 | 213 | 213 | +6.49% | 7,500 | 37億4215万 | -3.47% | 153.98 | 14.01 |
| 12/13 | 200 | 200 | 200 | 200 | 0% | 1,500 | 35億1411万 | -9.76% | 144.59 | 13.16 |
| 12/11 | 200 | 200 | 200 | 200 | +0.17% | 1,500 | 35億1411万 | -10.16% | 144.59 | 13.16 |
| 12/10 | 196 | 200 | 196 | 200 | -4.91% | 9,000 | 35億827万 | -10.71% | 144.35 | 13.13 |
| 12/05 | 210 | 210 | 210 | 210 | 0% | 3,000 | 36億8953万 | -6.93% | 151.81 | 13.81 |
| 11/29 | 210 | 210 | 210 | 210 | -2.17% | 1,500 | 36億8953万 | -7.75% | 151.81 | 13.81 |
| 11/26 | 215 | 215 | 215 | 215 | +6.09% | 1,500 | 37億7139万 | -6.11% | 155.18 | 14.12 |
| 11/21 | 188 | 203 | 188 | 203 | -2.25% | 9,000 | 35億5504万 | -11.88% | 146.28 | 13.31 |
| 11/20 | 207 | 207 | 207 | 207 | -6.33% | 16,500 | 36億3690万 | -10.25% | 149.65 | 13.62 |
| 11/19 | 227 | 227 | 221 | 221 | -17.41% | 36,000 | 38億8248万 | -4.18% | 159.75 | 14.54 |
| 11/15 | 261 | 268 | 261 | 268 | 0% | 10,500 | 47億108万 | +16.52% | 193.43 | 17.6 |
| 11/12 | 259 | 268 | 249 | 268 | +18.24% | 27,000 | 47億108万 | +17.03% | 193.43 | 17.6 |
| 11/08 | 227 | 227 | 227 | 227 | 0% | 1,500 | 39億7604万 | -0.58% | 163.6 | 14.89 |
| 10/26 | 227 | 227 | 227 | 227 | 0% | 1,500 | 39億7604万 | -0.15% | 163.6 | 14.89 |
| 10/25 | 227 | 227 | 227 | 227 | 0% | 1,500 | 39億7604万 | +0.29% | 163.6 | 14.89 |
| 10/22 | 233 | 233 | 227 | 227 | -5.03% | 19,500 | 39億7604万 | +0.74% | 163.6 | 14.89 |
| 10/19 | 239 | 240 | 239 | 239 | +10.84% | 15,000 | 41億8653万 | +6.55% | 172.26 | 15.67 |
| 10/18 | 215 | 215 | 215 | 215 | 0% | 7,500 | 37億7723万 | -3.44% | 155.42 | 14.14 |
| 10/17 | 215 | 215 | 215 | 215 | -2.12% | 10,500 | 37億7723万 | -3.87% | 155.42 | 14.14 |
| 10/12 | 220 | 220 | 220 | 220 | 0% | 4,500 | 38億5909万 | -2.22% | 158.79 | 14.45 |
| 10/11 | 220 | 220 | 220 | 220 | +0.15% | 3,000 | 38億5909万 | -2.22% | 158.79 | 14.45 |
| 10/05 | 220 | 220 | 220 | 220 | -1.93% | 1,500 | 38億5325万 | -2.8% | 158.55 | 14.43 |
| 10/04 | 224 | 224 | 224 | 224 | 0% | 1,500 | 39億2926万 | -0.88% | 161.68 | 14.71 |
| 10/01 | 224 | 224 | 224 | 224 | +1.36% | 1,500 | 39億2926万 | -0.88% | 161.68 | 14.71 |
| 09/28 | 221 | 221 | 216 | 221 | -6.09% | 9,000 | 38億7664万 | -2.64% | 159.51 | 14.51 |
| 09/26 | 236 | 236 | 235 | 235 | +1.44% | 3,000 | 41億2806万 | +3.67% | 169.86 | 15.46 |
| 09/25 | 232 | 232 | 232 | 232 | +0.87% | 1,500 | 40億6959万 | +2.65% | 167.45 | 15.24 |
| 09/21 | 232 | 233 | 225 | 230 | -6.63% | 22,500 | 40億3451万 | +1.77% | 166.01 | 15.11 |
| 09/20 | 228 | 246 | 223 | 246 | -1.86% | 13,500 | 43億2102万 | +9% | 177.8 | 16.18 |
| 09/19 | 246 | 251 | 228 | 251 | 0% | 9,000 | 44億288万 | +11.06% | 181.16 | 16.48 |
| 09/18 | 225 | 258 | 211 | 251 | +8.35% | 76,500 | 44億288万 | +10.57% | 181.16 | 16.48 |
| 09/14 | 232 | 232 | 232 | 232 | 0% | 1,500 | 40億6374万 | +1.16% | 167.21 | 15.21 |
| 09/13 | 229 | 233 | 228 | 232 | +15.45% | 48,000 | 40億6374万 | +0.72% | 167.21 | 15.21 |
| 09/12 | 201 | 201 | 201 | 201 | -2.27% | 19,500 | 35億1996万 | -13.13% | 144.83 | 13.18 |
| 09/06 | 233 | 233 | 205 | 205 | -12% | 6,000 | 36億182万 | -11.87% | 148.2 | 13.49 |
| 08/28 | 233 | 233 | 233 | 233 | -2.23% | 1,500 | 40億9298万 | +0.14% | 168.41 | 15.32 |
| 08/27 | 239 | 239 | 239 | 239 | +16.99% | 10,500 | 41億8653万 | +1.99% | 172.26 | 15.67 |
| 08/21 | 204 | 204 | 204 | 204 | 0% | 4,500 | 35億7843万 | -12.82% | 147.24 | 13.4 |
| 08/20 | 204 | 204 | 204 | 204 | +0.49% | 1,500 | 35億7843万 | -13.56% | 147.24 | 13.4 |
| 08/17 | 203 | 204 | 203 | 203 | -4.4% | 4,500 | 35億6089万 | -14.35% | 146.52 | 13.33 |
| 08/16 | 212 | 212 | 212 | 212 | 0% | 3,000 | 37億2461万 | -10.41% | 153.26 | 13.94 |
| 08/15 | 212 | 212 | 212 | 212 | -9.39% | 3,000 | 37億2461万 | -10.41% | 153.26 | 13.94 |
| 08/14 | 237 | 237 | 234 | 234 | -0.57% | 3,000 | 41億1052万 | -1.13% | 169.13 | 15.39 |
| 08/06 | 236 | 236 | 236 | 236 | 0% | 1,500 | 41億3391万 | -0.14% | 170.1 | 15.48 |
| 08/01 | 236 | 236 | 236 | 236 | 0% | 6,000 | 41億3391万 | +0.71% | 170.1 | 15.48 |
| 07/26 | 236 | 236 | 236 | 236 | +3.21% | 1,500 | 41億3391万 | +1.14% | 170.1 | 15.48 |
| 07/20 | 228 | 228 | 228 | 228 | +2.09% | 1,500 | 40億527万 | -1.15% | 164.8 | 15 |
| 07/19 | 224 | 224 | 224 | 224 | -4.01% | 1,500 | 39億2341万 | -2.75% | 161.44 | 14.69 |
| 07/18 | 233 | 233 | 233 | 233 | +8.54% | 4,500 | 40億8713万 | +1.75% | 168.17 | 15.3 |
| 07/12 | 215 | 215 | 215 | 215 | +0.78% | 1,500 | 37億6554万 | -5.85% | 154.94 | 14.1 |
| 07/11 | 213 | 215 | 211 | 213 | -9.23% | 13,500 | 37億3630万 | -6.17% | 153.74 | 13.99 |
| 07/09 | 239 | 239 | 235 | 235 | -3.69% | 3,000 | 41億1637万 | +3.38% | 169.38 | 15.41 |
| 07/04 | 245 | 247 | 243 | 244 | -0.54% | 10,500 | 42億7424万 | +7.82% | 175.87 | 16 |
| 07/03 | 244 | 245 | 240 | 245 | -8.35% | 6,000 | 42億9763万 | +8.89% | 176.83 | 16.09 |
| 07/02 | 289 | 289 | 267 | 267 | -8.86% | 25,500 | 46億8939万 | +19.35% | 192.95 | 17.56 |
| 06/29 | 265 | 300 | 252 | 293 | +14.88% | 127,500 | 51億4546万 | +32.73% | 211.72 | 19.26 |
| 06/28 | 232 | 255 | 232 | 255 | -1.79% | 4,500 | 44億7889万 | +17.13% | 184.29 | 16.77 |
| 06/27 | 265 | 265 | 255 | 260 | +3.59% | 9,000 | 45億6075万 | +20.37% | 187.66 | 17.08 |
| 06/26 | 202 | 252 | 202 | 251 | +13.75% | 27,000 | 44億288万 | +16.74% | 181.16 | 16.48 |
| 06/25 | 263 | 263 | 221 | 221 | -8.18% | 15,000 | 38億7079万 | +2.64% | 159.27 | 14.49 |
| 06/22 | 237 | 240 | 237 | 240 | +0.14% | 9,000 | 42億1577万 | +11.27% | 173.47 | 15.78 |
| 06/21 | 262 | 262 | 238 | 240 | -8.86% | 36,000 | 42億992万 | +11.11% | 173.22 | 15.76 |
| 06/20 | 229 | 276 | 228 | 263 | +14.99% | 81,000 | 46億1922万 | +21.35% | 190.07 | 17.29 |
| 06/19 | 216 | 243 | 216 | 229 | +8.53% | 16,500 | 40億1697万 | +5.53% | 165.29 | 15.04 |
| 06/15 | 210 | 215 | 210 | 211 | +0.48% | 13,500 | 37億122万 | -3.21% | 152.29 | 13.86 |
| 06/14 | 205 | 211 | 205 | 210 | +4.65% | 21,000 | 36億8368万 | -4.55% | 151.57 | 13.79 |
| 06/13 | 205 | 205 | 201 | 201 | -2.43% | 7,500 | 35億1996万 | -9.61% | 144.83 | 13.18 |
| 06/08 | 206 | 206 | 206 | 206 | 0% | 7,500 | 36億767万 | -8.18% | 148.44 | 13.51 |
| 06/07 | 206 | 206 | 201 | 206 | +3.35% | 18,000 | 36億767万 | -9% | 148.44 | 13.51 |
| 06/06 | 199 | 199 | 199 | 199 | +0.54% | 3,000 | 34億9073万 | -12.72% | 143.63 | 13.07 |
| 06/05 | 198 | 198 | 198 | 198 | +1.71% | 1,500 | 34億7201万 | -13.94% | 142.86 | 13 |
| 06/04 | 195 | 195 | 195 | 195 | 0% | 1,500 | 34億1354万 | -16.12% | 140.46 | 12.78 |
| 06/01 | 189 | 195 | 189 | 195 | -3.02% | 16,500 | 34億1354万 | -17.19% | 140.46 | 12.78 |
| 05/29 | 206 | 206 | 200 | 201 | -2.75% | 13,500 | 35億1996万 | -15.33% | 144.83 | 13.18 |
| 05/28 | 230 | 230 | 205 | 206 | -4.62% | 22,500 | 36億1936万 | -13.67% | 148.92 | 13.55 |
| 05/25 | 216 | 216 | 216 | 216 | +3.02% | 3,000 | 37億9478万 | -10.24% | 156.14 | 14.21 |
| 05/23 | 210 | 210 | 210 | 210 | 0% | 4,500 | 36億8368万 | -13.22% | 151.57 | 13.79 |
| 05/21 | 211 | 211 | 210 | 210 | -0.94% | 24,000 | 36億8368万 | -13.93% | 151.57 | 13.79 |
| 05/18 | 219 | 219 | 211 | 212 | +0.95% | 10,500 | 37億1876万 | -13.47% | 153.01 | 13.92 |
| 05/17 | 210 | 210 | 207 | 210 | -1.41% | 18,000 | 36億8368万 | -14.98% | 151.57 | 13.79 |
| 05/16 | 241 | 241 | 210 | 213 | +4.75% | 40,500 | 37億3630万 | -14.46% | 153.74 | 13.99 |
| 05/15 | 196 | 209 | 193 | 203 | -12.86% | 70,500 | 35億6674万 | -18.67% | 146.76 | 13.35 |
| 05/14 | 246 | 246 | 233 | 233 | -5.02% | 12,000 | 40億9298万 | -7.41% | 168.41 | 15.32 |
| 05/11 | 246 | 246 | 246 | 246 | 0% | 1,500 | 43億932万 | -2.9% | 177.31 | 16.13 |
| 05/09 | 253 | 260 | 246 | 246 | -3.03% | 18,000 | 43億932万 | -3.28% | 177.31 | 16.13 |
| 05/08 | 253 | 253 | 253 | 253 | 0% | 7,500 | 44億4381万 | -0.65% | 182.85 | 16.64 |
| 05/07 | 247 | 253 | 247 | 253 | -1.04% | 3,000 | 44億4381万 | -0.65% | 182.85 | 16.64 |
| 05/02 | 254 | 256 | 254 | 256 | -1.03% | 3,000 | 44億9058万 | +0.39% | 184.77 | 16.81 |
| 05/01 | 259 | 259 | 259 | 259 | 0% | 4,500 | 45億3736万 | +1.44% | 186.7 | 16.99 |
| 04/27 | 259 | 259 | 259 | 259 | 0% | 7,500 | 45億3736万 | +1.04% | 186.7 | 16.99 |
| 04/26 | 260 | 260 | 259 | 259 | 0% | 10,500 | 45億3736万 | +1.04% | 186.7 | 16.99 |
| 04/25 | 257 | 263 | 257 | 259 | +1.84% | 55,500 | 45億3736万 | +1.04% | 186.7 | 16.99 |
| 04/24 | 252 | 256 | 252 | 254 | +0.93% | 13,500 | 44億5550万 | -0.78% | 183.33 | 16.68 |
| 04/23 | 251 | 253 | 251 | 252 | +0.53% | 22,500 | 44億1457万 | -1.31% | 181.65 | 16.53 |
| 04/20 | 260 | 260 | 250 | 250 | +0.54% | 12,000 | 43億9118万 | -1.44% | 180.68 | 16.44 |
| 04/19 | 248 | 249 | 248 | 249 | -4.11% | 19,500 | 43億6779万 | -1.58% | 179.72 | 16.35 |
