株価チャート
2018/03/05～2018/07/27
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 | 2/1, 株式分割 1→2 |
| 2018 |
| 07/27 | 3,180 | 3,235 | 3,160 | 3,220 | +2.06% | 39,800 | 236億2981万 | -2.6% | 16.19 | 1.41 |
| 07/26 | 3,150 | 3,215 | 3,150 | 3,155 | -2.02% | 97,000 | 231億5281万 | -4.68% | 15.86 | 1.38 |
| 07/25 | 3,225 | 3,250 | 3,220 | 3,220 | -0.62% | 25,200 | 236億2981万 | -2.92% | 16.19 | 1.41 |
| 07/24 | 3,225 | 3,240 | 3,220 | 3,240 | +0.31% | 10,400 | 237億7658万 | -2.44% | 16.29 | 1.42 |
| 07/23 | 3,225 | 3,280 | 3,225 | 3,230 | -0.46% | 15,000 | 237億319万 | -2.83% | 16.24 | 1.41 |
| 07/20 | 3,225 | 3,265 | 3,225 | 3,245 | -0.31% | 11,400 | 238億1327万 | -2.52% | 16.31 | 1.42 |
| 07/19 | 3,280 | 3,280 | 3,255 | 3,255 | -0.76% | 8,400 | 238億8666万 | -2.34% | 16.36 | 1.42 |
| 07/18 | 3,285 | 3,320 | 3,270 | 3,280 | -0.15% | 9,600 | 240億7012万 | -1.71% | 16.49 | 1.44 |
| 07/17 | 3,250 | 3,305 | 3,250 | 3,285 | +0.77% | 9,000 | 241億681万 | -1.65% | 16.52 | 1.44 |
| 07/13 | 3,255 | 3,265 | 3,225 | 3,260 | +0.15% | 10,600 | 239億2335万 | -2.45% | 16.39 | 1.43 |
| 07/12 | 3,275 | 3,300 | 3,255 | 3,255 | -0.76% | 8,400 | 238億8666万 | -2.72% | 16.36 | 1.42 |
| 07/11 | 3,290 | 3,305 | 3,280 | 3,280 | 0% | 5,800 | 240億7012万 | -2.09% | 16.49 | 1.44 |
| 07/10 | 3,295 | 3,320 | 3,280 | 3,280 | -0.3% | 7,600 | 240億7012万 | -2.21% | 16.49 | 1.44 |
| 07/09 | 3,280 | 3,325 | 3,275 | 3,290 | +0.15% | 12,800 | 241億4350万 | -2.03% | 16.54 | 1.44 |
| 07/06 | 3,325 | 3,325 | 3,255 | 3,285 | -1.5% | 9,600 | 241億681万 | -2.32% | 16.52 | 1.44 |
| 07/05 | 3,375 | 3,375 | 3,335 | 3,335 | -1.62% | 13,400 | 244億7373万 | -0.89% | 16.77 | 1.46 |
| 07/04 | 3,360 | 3,395 | 3,360 | 3,390 | +0.44% | 4,800 | 248億7735万 | +0.68% | 17.04 | 1.48 |
| 07/03 | 3,400 | 3,400 | 3,355 | 3,375 | 0% | 10,600 | 247億6727万 | +0.3% | 16.97 | 1.48 |
| 07/02 | 3,400 | 3,405 | 3,375 | 3,375 | -0.59% | 7,400 | 247億6727万 | +0.3% | 16.97 | 1.48 |
| 06/29 | 3,425 | 3,430 | 3,380 | 3,395 | -1.31% | 6,800 | 249億1404万 | +0.86% | 17.07 | 1.49 |
| 06/28 | 3,440 | 3,445 | 3,400 | 3,440 | +0.15% | 7,800 | 252億4427万 | +2.2% | 17.29 | 1.51 |
| 06/27 | 3,400 | 3,445 | 3,400 | 3,435 | +1.48% | 11,200 | 252億758万 | +2.11% | 17.27 | 1.5 |
| 06/26 | 3,395 | 3,395 | 3,360 | 3,385 | +0.59% | 5,800 | 248億4066万 | +0.65% | 17.02 | 1.48 |
| 06/25 | 3,380 | 3,385 | 3,365 | 3,365 | 0% | 5,800 | 246億9389万 | +0.03% | 16.92 | 1.47 |
| 06/22 | 3,355 | 3,365 | 3,325 | 3,365 | +1.2% | 3,000 | 246億9389万 | 0% | 16.92 | 1.47 |
| 06/21 | 3,340 | 3,360 | 3,325 | 3,325 | -0.45% | 5,600 | 244億35万 | -1.28% | 16.72 | 1.46 |
| 06/20 | 3,310 | 3,355 | 3,310 | 3,340 | +1.06% | 4,200 | 245億1042万 | -0.95% | 16.79 | 1.46 |
| 06/19 | 3,345 | 3,350 | 3,305 | 3,305 | -0.75% | 5,800 | 242億5358万 | -2.05% | 16.62 | 1.45 |
| 06/18 | 3,350 | 3,355 | 3,330 | 3,330 | -0.45% | 5,800 | 244億3704万 | -1.36% | 16.74 | 1.46 |
| 06/15 | 3,340 | 3,360 | 3,335 | 3,345 | -0.3% | 6,600 | 245億4712万 | -0.92% | 16.82 | 1.46 |
| 06/14 | 3,335 | 3,355 | 3,335 | 3,355 | +0.3% | 3,000 | 246億2050万 | -0.62% | 16.87 | 1.47 |
| 06/13 | 3,320 | 3,350 | 3,320 | 3,345 | -0.15% | 4,800 | 245億4712万 | -0.89% | 16.82 | 1.46 |
| 06/12 | 3,325 | 3,365 | 3,325 | 3,350 | +0.15% | 4,200 | 245億8381万 | -0.71% | 16.84 | 1.47 |
| 06/11 | 3,330 | 3,365 | 3,325 | 3,345 | -0.3% | 5,600 | 245億4712万 | -0.86% | 16.82 | 1.46 |
| 06/08 | 3,315 | 3,360 | 3,315 | 3,355 | -0.3% | 9,400 | 246億2050万 | -0.5% | 16.87 | 1.47 |
| 06/07 | 3,355 | 3,365 | 3,310 | 3,365 | -0.3% | 12,400 | 246億9389万 | -0.15% | 16.92 | 1.47 |
| 06/06 | 3,360 | 3,390 | 3,360 | 3,375 | 0% | 4,800 | 247億6727万 | +0.21% | 16.97 | 1.48 |
| 06/05 | 3,400 | 3,405 | 3,355 | 3,375 | -1.46% | 9,600 | 247億6727万 | +0.3% | 16.97 | 1.48 |
| 06/04 | 3,345 | 3,450 | 3,345 | 3,425 | +2.54% | 15,000 | 251億3419万 | +1.84% | 17.22 | 1.5 |
| 06/01 | 3,345 | 3,360 | 3,335 | 3,340 | -0.74% | 4,400 | 245億1042万 | -0.51% | 16.79 | 1.46 |
| 05/31 | 3,360 | 3,390 | 3,360 | 3,365 | +0.3% | 3,400 | 246億9389万 | +0.3% | 16.92 | 1.47 |
| 05/30 | 3,380 | 3,380 | 3,350 | 3,355 | -0.74% | 3,000 | 246億2050万 | +0.12% | 16.87 | 1.47 |
| 05/29 | 3,370 | 3,415 | 3,365 | 3,380 | -0.15% | 3,600 | 248億396万 | +0.9% | 16.99 | 1.48 |
| 05/28 | 3,390 | 3,400 | 3,365 | 3,385 | -0.15% | 2,200 | 248億4066万 | +1.14% | 17.02 | 1.48 |
| 05/25 | 3,400 | 3,400 | 3,340 | 3,390 | 0% | 2,600 | 248億7735万 | +1.44% | 17.04 | 1.48 |
| 05/24 | 3,395 | 3,410 | 3,390 | 3,390 | -0.59% | 4,200 | 248億7735万 | +1.59% | 17.04 | 1.48 |
| 05/23 | 3,400 | 3,420 | 3,395 | 3,410 | -0.29% | 5,200 | 250億2412万 | +2.31% | 17.14 | 1.49 |
| 05/22 | 3,400 | 3,420 | 3,400 | 3,420 | +0.59% | 4,400 | 250億9750万 | +2.76% | 17.19 | 1.5 |
| 05/21 | 3,420 | 3,420 | 3,395 | 3,400 | -0.58% | 4,600 | 249億5073万 | +2.32% | 17.09 | 1.49 |
| 05/18 | 3,440 | 3,440 | 3,410 | 3,420 | -0.29% | 5,600 | 250億9750万 | +3.04% | 17.19 | 1.5 |
| 05/17 | 3,390 | 3,435 | 3,390 | 3,430 | +1.33% | 9,000 | 251億7089万 | +3.47% | 17.24 | 1.5 |
| 05/16 | 3,360 | 3,420 | 3,360 | 3,385 | +0.74% | 9,600 | 248億4066万 | +2.27% | 17.02 | 1.48 |
| 05/15 | 3,330 | 3,360 | 3,325 | 3,360 | +0.45% | 5,200 | 246億5719万 | +1.57% | 16.89 | 1.47 |
| 05/14 | 3,325 | 3,360 | 3,325 | 3,345 | +0.45% | 7,400 | 245億4712万 | +1.15% | 16.82 | 1.46 |
| 05/11 | 3,330 | 3,330 | 3,305 | 3,330 | 0% | 5,400 | 244億3704万 | +0.7% | 16.74 | 1.46 |
| 05/10 | 3,325 | 3,360 | 3,320 | 3,330 | +0.15% | 2,800 | 244億3704万 | +0.76% | 16.74 | 1.46 |
| 05/09 | 3,340 | 3,360 | 3,325 | 3,325 | -0.45% | 6,400 | 244億35万 | +0.57% | 16.72 | 1.46 |
| 05/08 | 3,320 | 3,395 | 3,320 | 3,340 | +0.75% | 18,400 | 245億1042万 | +1.03% | 16.79 | 1.46 |
| 05/07 | 3,295 | 3,315 | 3,290 | 3,315 | +0.3% | 3,600 | 243億2696万 | +0.27% | 16.67 | 1.45 |
| 05/02 | 3,310 | 3,315 | 3,295 | 3,305 | +0.15% | 4,600 | 242億5358万 | +0.12% | 16.62 | 1.45 |
| 05/01 | 3,330 | 3,330 | 3,280 | 3,300 | -0.45% | 8,200 | 242億1689万 | +0.09% | 16.59 | 1.44 |
| 04/27 | 3,315 | 3,315 | 3,290 | 3,315 | +0.15% | 5,200 | 243億2696万 | +0.73% | 16.67 | 1.45 |
| 04/26 | 3,315 | 3,315 | 3,270 | 3,310 | +0.61% | 7,800 | 242億9027万 | +0.82% | 16.64 | 1.45 |
| 04/25 | 3,280 | 3,290 | 3,255 | 3,290 | +0.3% | 3,600 | 241億4350万 | +0.3% | 16.54 | 1.44 |
| 04/24 | 3,275 | 3,280 | 3,255 | 3,280 | +0.31% | 7,400 | 240億7012万 | +0.09% | 16.49 | 1.44 |
| 04/23 | 3,320 | 3,320 | 3,260 | 3,270 | -1.51% | 5,000 | 239億9673万 | -0.03% | 16.44 | 1.43 |
| 04/20 | 3,300 | 3,320 | 3,290 | 3,320 | +0.61% | 4,800 | 243億6366万 | +1.47% | 16.69 | 1.45 |
| 04/19 | 3,270 | 3,300 | 3,255 | 3,300 | +0.92% | 4,400 | 242億1689万 | +0.89% | 16.59 | 1.44 |
| 04/18 | 3,275 | 3,275 | 3,260 | 3,270 | -0.15% | 3,200 | 239億9673万 | -0.06% | 16.44 | 1.43 |
| 04/17 | 3,270 | 3,275 | 3,260 | 3,275 | -0.46% | 2,400 | 240億3343万 | +0.06% | 16.47 | 1.43 |
| 04/16 | 3,285 | 3,290 | 3,255 | 3,290 | +0.15% | 4,200 | 241億4350万 | +0.52% | 16.54 | 1.44 |
| 04/13 | 3,275 | 3,285 | 3,255 | 3,285 | +0.31% | 2,800 | 241億681万 | +0.43% | 16.52 | 1.44 |
| 04/12 | 3,315 | 3,315 | 3,265 | 3,275 | -0.76% | 4,600 | 240億3343万 | +0.18% | 16.47 | 1.43 |
| 04/11 | 3,310 | 3,315 | 3,290 | 3,300 | -0.75% | 9,000 | 242億1689万 | +0.95% | 16.59 | 1.44 |
| 04/10 | 3,330 | 3,335 | 3,320 | 3,325 | +0.3% | 2,800 | 244億35万 | +1.65% | 16.72 | 1.46 |
| 04/09 | 3,310 | 3,330 | 3,305 | 3,315 | -0.75% | 5,400 | 243億2696万 | +1.28% | 16.67 | 1.45 |
| 04/06 | 3,320 | 3,350 | 3,315 | 3,340 | +0.45% | 6,400 | 245億1042万 | +1.98% | 16.79 | 1.46 |
| 04/05 | 3,335 | 3,335 | 3,300 | 3,325 | -0.3% | 6,200 | 244億35万 | +1.43% | 16.72 | 1.46 |
| 04/04 | 3,305 | 3,355 | 3,305 | 3,335 | +1.06% | 7,200 | 244億7373万 | +1.74% | 16.77 | 1.46 |
| 04/03 | 3,330 | 3,345 | 3,300 | 3,300 | -1.05% | 9,200 | 242億1689万 | +0.61% | 16.59 | 1.44 |
| 04/02 | 3,335 | 3,355 | 3,300 | 3,335 | 0% | 6,200 | 244億7373万 | +1.58% | 16.77 | 1.46 |
| 03/30 | 3,395 | 3,395 | 3,310 | 3,335 | -0.3% | 6,800 | 244億7373万 | +1.58% | 16.77 | 1.46 |
| 03/29 | 3,205 | 3,345 | 3,205 | 3,345 | +4.86% | 21,800 | 245億4712万 | +1.89% | 16.82 | 1.46 |
| 03/28 | 3,150 | 3,200 | 3,150 | 3,190 | -0.31% | 6,800 | 234億966万 | -2.89% | 16.04 | 1.4 |
| 03/27 | 3,215 | 3,215 | 3,145 | 3,200 | +1.91% | 15,000 | 234億8304万 | -2.82% | 16.09 | 1.4 |
| 03/26 | 3,140 | 3,145 | 3,075 | 3,140 | +0.16% | 25,400 | 230億4273万 | -4.88% | 15.79 | 1.37 |
| 03/23 | 3,225 | 3,225 | 3,130 | 3,135 | -2.94% | 16,200 | 230億604万 | -5.23% | 15.76 | 1.37 |
| 03/22 | 3,215 | 3,275 | 3,190 | 3,230 | +0.47% | 13,800 | 237億319万 | -2.56% | 16.24 | 1.41 |
| 03/20 | 3,130 | 3,230 | 3,130 | 3,215 | +3.04% | 17,800 | 235億9312万 | -3.08% | 16.16 | 1.41 |
| 03/19 | 3,165 | 3,195 | 3,100 | 3,120 | -5.74% | 39,600 | 228億9597万 | -6.22% | 15.69 | 1.37 |
| 03/16 | 3,315 | 3,400 | 3,305 | 3,310 | +0.46% | 25,600 | 242億9027万 | -0.9% | 16.64 | 1.45 |
| 03/15 | 3,310 | 3,310 | 3,290 | 3,295 | -0.6% | 2,800 | 241億8019万 | -1.41% | 16.57 | 1.44 |
| 03/14 | 3,310 | 3,335 | 3,300 | 3,315 | +0.3% | 8,000 | 243億2696万 | -0.78% | 16.67 | 1.45 |
| 03/13 | 3,270 | 3,310 | 3,250 | 3,305 | +1.54% | 8,400 | 242億5358万 | -0.99% | 16.62 | 1.45 |
| 03/12 | 3,250 | 3,265 | 3,230 | 3,255 | +0.31% | 9,400 | 238億8666万 | -2.72% | 16.36 | 1.42 |
| 03/09 | 3,215 | 3,265 | 3,215 | 3,245 | +0.31% | 11,000 | 238億1327万 | -3.48% | 16.31 | 1.42 |
| 03/08 | 3,280 | 3,295 | 3,235 | 3,235 | -1.67% | 11,600 | 237億3989万 | -4.23% | 16.26 | 1.42 |
| 03/07 | 3,350 | 3,350 | 3,280 | 3,290 | -1.5% | 11,000 | 241億4350万 | -3.04% | 16.54 | 1.44 |
| 03/06 | 3,395 | 3,405 | 3,340 | 3,340 | -0.74% | 7,600 | 245億1042万 | -1.97% | 16.79 | 1.46 |
| 03/05 | 3,375 | 3,375 | 3,350 | 3,365 | -0.44% | 7,800 | 246億9389万 | -1.64% | 16.92 | 1.47 |
