株価チャート
2018/03/02~2018/07/26
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 |
---|
2024 | 3/1, 株式分割 1→3 |
2018 |
07/26 | 284 | 297 | 271 | 286 | -0.12% | 1,726,500 | 60億7634万 | +19.17% | - | 12.53 |
07/25 | 310 | 319 | 284 | 286 | -6.73% | 2,296,800 | 60億8342万 | +19.31% | - | 12.54 |
07/24 | 315 | 329 | 291 | 307 | -2.13% | 3,253,200 | 65億2251万 | +28.45% | - | 13.45 |
07/23 | 299 | 341 | 299 | 314 | +3.18% | 5,554,800 | 66億6414万 | +32.35% | - | 13.74 |
07/20 | 273 | 308 | 270 | 304 | +9.88% | 5,833,500 | 64億5877万 | +27.2% | - | 13.32 |
07/19 | 247 | 288 | 235 | 277 | +12.01% | 5,986,800 | 58億7804万 | +13.39% | - | 12.12 |
07/18 | 214 | 247 | 214 | 247 | +15.6% | 2,403,000 | 52億4775万 | -1.2% | - | 10.82 |
07/17 | 219 | 226 | 212 | 214 | -6.83% | 1,346,400 | 45億3955万 | -16.86% | - | 9.36 |
07/13 | 200 | 230 | 198 | 229 | +16.61% | 3,280,800 | 48億7240万 | -13.78% | - | 10.05 |
07/12 | 195 | 204 | 193 | 197 | -1.17% | 940,500 | 41億7837万 | -28.48% | - | 8.62 |
07/11 | 195 | 204 | 189 | 199 | -4.33% | 1,972,800 | 42億2794万 | -30.18% | - | 8.72 |
07/10 | 185 | 213 | 185 | 208 | +12.64% | 2,195,400 | 44億1915万 | -29.49% | - | 9.11 |
07/09 | 191 | 192 | 183 | 185 | -4.81% | 653,400 | 39億2342万 | -39.05% | - | 8.09 |
07/06 | 187 | 198 | 182 | 194 | +6.01% | 1,003,500 | 41億2171万 | -38.61% | - | 8.5 |
07/05 | 200 | 203 | 179 | 183 | -8.65% | 1,608,900 | 38億8801万 | -44.71% | - | 8.02 |
07/04 | 218 | 218 | 200 | 200 | -6.53% | 857,100 | 42億5627万 | -42.6% | - | 8.78 |
07/03 | 224 | 232 | 212 | 214 | -5.44% | 1,249,500 | 45億5371万 | -41.44% | - | 9.39 |
07/02 | 236 | 240 | 226 | 227 | -4.63% | 736,200 | 48億1575万 | -40.35% | - | 9.93 |
06/29 | 239 | 243 | 234 | 238 | +1.13% | 618,000 | 50億4945万 | -39.37% | - | 10.41 |
06/28 | 240 | 245 | 233 | 235 | +0.71% | 1,053,300 | 49億9280万 | -41.69% | - | 10.3 |
06/27 | 238 | 242 | 231 | 233 | -3.85% | 867,300 | 49億5739万 | -43.78% | - | 10.22 |
06/26 | 240 | 245 | 230 | 243 | +1.11% | 1,350,000 | 51億5568万 | -42.9% | - | 10.63 |
06/25 | 262 | 269 | 230 | 240 | -9.21% | 2,769,900 | 50億9903万 | -45.08% | - | 10.51 |
06/22 | 267 | 287 | 253 | 264 | -0.25% | 2,791,200 | 56億1601万 | -40.73% | - | 11.58 |
06/21 | 292 | 298 | 262 | 265 | -10.57% | 4,262,100 | 53億9167万 | -41.76% | - | 11.11 |
06/20 | 255 | 300 | 238 | 296 | +18.38% | 8,379,900 | 60億2918万 | -36% | - | 12.43 |
06/19 | 273 | 280 | 249 | 250 | -10.38% | 4,937,400 | 50億9327万 | -46.62% | - | 10.5 |
06/18 | 353 | 353 | 269 | 279 | -21.61% | 6,084,900 | 56億8330万 | -41.56% | - | 11.72 |
06/15 | 417 | 422 | 344 | 356 | -15.36% | 3,320,700 | 72億4994万 | -26.53% | - | 14.95 |
06/14 | 425 | 438 | 421 | 421 | -2.47% | 475,800 | 85億6564万 | -14.08% | - | 17.66 |
06/13 | 432 | 446 | 431 | 432 | +0.23% | 456,300 | 87億8267万 | -12.26% | - | 18.11 |
06/12 | 429 | 441 | 418 | 431 | +0.08% | 772,800 | 87億6232万 | -12.82% | - | 18.06 |
06/11 | 440 | 442 | 427 | 430 | -5.21% | 819,000 | 87億5554万 | -13.24% | - | 18.05 |
06/08 | 437 | 473 | 435 | 454 | +2.79% | 1,110,000 | 92億3706万 | -9.2% | - | 19.04 |
06/07 | 431 | 443 | 422 | 442 | -0.67% | 1,101,900 | 89億8613万 | -12.19% | - | 18.52 |
06/06 | 420 | 453 | 407 | 445 | +3.41% | 2,159,700 | 90億4717万 | -11.95% | - | 18.65 |
06/05 | 479 | 483 | 427 | 430 | -13.36% | 3,468,300 | 87億4876万 | -15.19% | - | 18.04 |
06/04 | 527 | 543 | 495 | 496 | -13.83% | 2,954,700 | 100億9837万 | -2.68% | - | 20.82 |
06/01 | 626 | 667 | 541 | 576 | -8.96% | 5,013,600 | 117億1927万 | +13.16% | - | 24.16 |
05/31 | 633 | 655 | 597 | 633 | +3.6% | 3,368,700 | 128億7221万 | +25.78% | - | 26.54 |
05/30 | 551 | 621 | 537 | 611 | +8.79% | 4,005,300 | 124億2460万 | +23.12% | - | 25.61 |
05/29 | 583 | 592 | 551 | 561 | +5.18% | 3,636,600 | 114億2086万 | +14.56% | - | 23.54 |
05/28 | 516 | 543 | 507 | 534 | +2.56% | 1,527,000 | 108億5796万 | +9.58% | - | 22.38 |
05/25 | 511 | 546 | 504 | 520 | -0.26% | 2,041,500 | 105億8668万 | +7.29% | - | 21.82 |
05/24 | 516 | 530 | 489 | 522 | +3.3% | 1,216,500 | 106億1380万 | +8.23% | - | 21.88 |
05/23 | 523 | 525 | 497 | 505 | -4.96% | 1,601,100 | 102億7471万 | +4.77% | - | 21.18 |
05/22 | 482 | 531 | 480 | 531 | +12.57% | 1,744,200 | 108億1048万 | +9.78% | - | 22.29 |
05/21 | 473 | 492 | 462 | 472 | -0.07% | 690,900 | 96億329万 | -2.28% | - | 19.8 |
05/18 | 466 | 477 | 455 | 472 | +1.14% | 513,300 | 96億1007万 | -2.21% | - | 19.81 |
05/17 | 463 | 493 | 460 | 467 | +1.37% | 1,118,700 | 95億156万 | -3.51% | - | 19.59 |
05/16 | 479 | 490 | 457 | 461 | +0.44% | 1,210,800 | 93億7270万 | -4.62% | - | 19.32 |
05/15 | 473 | 479 | 445 | 459 | -2.55% | 727,500 | 93億3201万 | -5.04% | - | 19.24 |
05/14 | 461 | 479 | 461 | 471 | +1.07% | 281,400 | 95億7616万 | -3.35% | - | 19.74 |
05/11 | 472 | 475 | 460 | 466 | -1.06% | 357,300 | 94億7443万 | -5.54% | - | 19.53 |
05/10 | 483 | 484 | 468 | 471 | -2.62% | 296,100 | 95億7616万 | -6.24% | - | 19.74 |
05/09 | 484 | 496 | 465 | 483 | -0.14% | 665,700 | 98億3388万 | -4.67% | - | 20.27 |
05/08 | 527 | 529 | 479 | 484 | -8.91% | 1,445,700 | 98億4744万 | -6.02% | - | 20.3 |
05/07 | 528 | 545 | 510 | 531 | +0.25% | 854,700 | 108億1048万 | +1.98% | - | 22.29 |
05/02 | 495 | 537 | 491 | 530 | +7.14% | 1,120,200 | 107億8335万 | 0% | - | 22.23 |
05/01 | 495 | 507 | 491 | 495 | +0.82% | 471,600 | 100億6446万 | -7.88% | - | 20.75 |
04/27 | 499 | 507 | 474 | 491 | -2.19% | 905,700 | 99億8308万 | -9.97% | - | 20.58 |
04/26 | 489 | 518 | 470 | 502 | +6.29% | 2,183,700 | 102億689万 | -8.62% | - | 21.04 |
04/25 | 440 | 481 | 440 | 472 | +7.19% | 1,396,500 | 96億329万 | -13.87% | - | 19.8 |
04/24 | 438 | 454 | 433 | 440 | 0% | 593,400 | 89億5900万 | -19.65% | - | 18.47 |
04/23 | 461 | 466 | 431 | 440 | -5.64% | 1,290,000 | 89億5900万 | -19.65% | - | 18.47 |
04/20 | 485 | 486 | 457 | 467 | -4.44% | 1,548,300 | 87億6678万 | -15.31% | - | 18.06 |
04/19 | 487 | 511 | 473 | 488 | -0.41% | 1,097,400 | 91億7381万 | -11.53% | - | 18.9 |
04/18 | 461 | 512 | 458 | 490 | +9.53% | 1,746,600 | 92億1138万 | -11.17% | - | 18.98 |
04/17 | 429 | 473 | 411 | 448 | -10.94% | 3,247,500 | 84億984万 | -18.75% | - | 17.33 |
04/16 | 554 | 587 | 478 | 503 | -9.54% | 3,181,800 | 94億4307万 | -8.77% | - | 19.46 |
04/13 | 523 | 583 | 514 | 556 | +9.96% | 2,506,800 | 104億3873万 | +1.21% | - | 21.51 |
04/12 | 479 | 515 | 471 | 505 | +3.34% | 1,638,000 | 94億9317万 | -7.28% | - | 19.56 |
04/11 | 521 | 542 | 459 | 489 | -2.27% | 3,869,700 | 91億8633万 | -10.11% | - | 18.93 |
04/10 | 450 | 520 | 439 | 500 | +12.6% | 3,159,900 | 93億9924万 | -7.69% | - | 19.37 |
04/09 | 473 | 498 | 428 | 444 | -2.06% | 2,568,300 | 83億4722万 | -17.72% | - | 17.2 |
04/06 | 545 | 569 | 427 | 454 | -18.41% | 6,654,000 | 85億2256万 | -15.83% | - | 17.56 |
04/05 | 643 | 643 | 533 | 556 | -12.07% | 2,460,300 | 104億4499万 | +3.93% | - | 21.52 |
04/04 | 677 | 690 | 619 | 632 | -5.24% | 1,273,200 | 118億7898万 | +20.22% | - | 24.48 |
04/03 | 650 | 687 | 618 | 667 | +8.8% | 2,621,700 | 125億3649万 | +29.83% | - | 25.83 |
04/02 | 678 | 753 | 590 | 613 | -10.24% | 3,675,600 | 115億2205万 | +22.42% | - | 23.74 |
03/30 | 627 | 695 | 627 | 683 | +8.07% | 1,451,400 | 128億3707万 | +40.03% | - | 26.45 |
03/29 | 727 | 749 | 616 | 632 | -14.82% | 2,885,100 | 118億7898万 | +33.69% | - | 24.48 |
03/28 | 707 | 760 | 693 | 742 | +2.63% | 1,870,200 | 139億4544万 | +61.73% | - | 28.73 |
03/27 | 677 | 748 | 650 | 723 | +4.38% | 3,591,900 | 135億8851万 | +64.02% | - | 28 |
03/26 | 665 | 693 | 629 | 693 | +21.22% | 4,849,200 | 130億1867万 | +63.83% | - | 26.83 |
03/23 | 485 | 588 | 478 | 572 | +15.49% | 5,350,200 | 107億3930万 | +40.8% | - | 22.13 |
03/22 | 463 | 495 | 461 | 495 | +7.07% | 865,800 | 92億9905万 | +25.95% | - | 19.16 |
03/20 | 455 | 480 | 446 | 462 | +2.36% | 894,900 | 86億8537万 | +20.71% | - | 17.9 |
03/19 | 516 | 522 | 450 | 452 | -12.58% | 2,467,800 | 84億8499万 | +20.44% | - | 17.48 |
03/16 | 484 | 517 | 478 | 517 | +7.56% | 1,544,100 | 97億607万 | +41.17% | - | 20 |
03/15 | 501 | 526 | 471 | 480 | -2.57% | 2,103,000 | 90億2352万 | +35.31% | - | 18.59 |
03/14 | 454 | 493 | 453 | 493 | +8.83% | 1,877,400 | 92億6147万 | +42.9% | - | 19.08 |
03/13 | 449 | 470 | 445 | 453 | -0.66% | 782,400 | 85億1004万 | +35.63% | - | 17.54 |
03/12 | 444 | 500 | 437 | 456 | +1.56% | 2,660,700 | 85億6639万 | +39.88% | - | 17.65 |
03/09 | 480 | 481 | 432 | 449 | -4.54% | 2,572,800 | 84億3489万 | +41.19% | - | 17.38 |
03/08 | 488 | 495 | 457 | 470 | -1.67% | 2,682,300 | 88億3566万 | +51.72% | - | 18.21 |
03/07 | 440 | 518 | 433 | 478 | +8.06% | 6,784,500 | 89億8595万 | +58.39% | - | 18.52 |
03/06 | 457 | 469 | 422 | 443 | -1.56% | 4,663,500 | 83億1591万 | +51.08% | - | 17.14 |
03/05 | 416 | 476 | 402 | 450 | +13.55% | 6,892,200 | 84億4742万 | +57.23% | - | 17.41 |
03/02 | 362 | 413 | 351 | 396 | +6.07% | 7,050,000 | 74億3924万 | +42.45% | - | 15.33 |