株価チャート
2018/01/11~2018/06/19
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 |
---|
2021 | 5/1, 株式分割 1→3 |
2018 | 11/1, 株式分割 1→2 |
2018 |
06/19 | 518 | 520 | 508 | 508 | -2.24% | 2,400 | 75億4570万 | -1.68% | 32.71 | 1.91 |
06/18 | 511 | 520 | 511 | 520 | +2.13% | 4,200 | 77億1888万 | +0.39% | 33.47 | 1.96 |
06/15 | 513 | 513 | 509 | 509 | -2.4% | 3,600 | 75億5807万 | -1.71% | 32.77 | 1.92 |
06/14 | 513 | 522 | 507 | 522 | +1.79% | 6,600 | 77億4362万 | +0.9% | 33.57 | 1.96 |
06/13 | 508 | 524 | 508 | 513 | +1.15% | 6,600 | 76億755万 | -0.87% | 32.98 | 1.93 |
06/12 | 502 | 508 | 501 | 507 | +1.16% | 6,600 | 75億2096万 | -1.81% | 32.61 | 1.91 |
06/11 | 501 | 501 | 501 | 501 | -0.99% | 1,200 | 74億3437万 | -2.94% | 32.23 | 1.88 |
06/08 | 493 | 506 | 489 | 506 | +4.3% | 12,000 | 75億859万 | -1.97% | 32.55 | 1.9 |
06/07 | 503 | 503 | 485 | 485 | -5.83% | 4,800 | 71億9934万 | -6.01% | 31.21 | 1.82 |
06/06 | 521 | 521 | 515 | 515 | +5.82% | 1,800 | 76億4466万 | -0.58% | 33.14 | 1.94 |
06/05 | 495 | 495 | 487 | 487 | -2.99% | 7,200 | 72億2408万 | -5.87% | 31.32 | 1.83 |
06/04 | 508 | 508 | 502 | 502 | -1.15% | 5,400 | 74億4674万 | -3.34% | 32.29 | 1.89 |
05/31 | 508 | 508 | 508 | 508 | 0% | 600 | 75億3333万 | -2.22% | 32.66 | 1.91 |
05/30 | 513 | 513 | 508 | 508 | -0.81% | 7,800 | 75億3333万 | -2.22% | 32.66 | 1.91 |
05/29 | 512 | 512 | 512 | 512 | -0.32% | 600 | 75億9518万 | -1.41% | 32.93 | 1.92 |
05/28 | 513 | 513 | 513 | 513 | -0.65% | 600 | 76億1992万 | -1.09% | 33.04 | 1.93 |
05/25 | 517 | 517 | 517 | 517 | -0.64% | 1,800 | 76億6940万 | -0.26% | 33.25 | 1.94 |
05/24 | 532 | 532 | 520 | 520 | -4.88% | 4,200 | 77億1888万 | +0.58% | 33.47 | 1.96 |
05/22 | 558 | 558 | 547 | 547 | +0.92% | 1,800 | 81億1472万 | +5.74% | 35.18 | 2.06 |
05/21 | 517 | 542 | 517 | 542 | +5.86% | 8,400 | 80億4050万 | +5.18% | 34.86 | 2.04 |
05/18 | 520 | 520 | 505 | 512 | -1.6% | 10,800 | 75億9518万 | -0.26% | 32.93 | 1.92 |
05/17 | 516 | 523 | 502 | 520 | -7.42% | 28,800 | 77億1888万 | +1.36% | 33.47 | 1.96 |
05/16 | 562 | 563 | 543 | 562 | 0% | 7,200 | 83億3738万 | +9.7% | 36.15 | 2.11 |
05/15 | 542 | 562 | 540 | 562 | +3.69% | 6,000 | 83億3738万 | +10.35% | 36.15 | 2.11 |
05/14 | 547 | 547 | 540 | 542 | +3.17% | 4,200 | 80億4050万 | +7.05% | 34.86 | 2.04 |
05/11 | 511 | 525 | 511 | 525 | +2.44% | 7,200 | 77億9310万 | +3.96% | 33.79 | 1.98 |
05/10 | 513 | 513 | 513 | 513 | +2.5% | 600 | 76億755万 | +1.89% | 32.98 | 1.93 |
05/09 | 507 | 507 | 500 | 500 | -1.32% | 3,600 | 74億2200万 | -0.4% | 32.18 | 1.88 |
05/08 | 507 | 507 | 507 | 507 | +1% | 600 | 75億2096万 | +0.93% | 32.61 | 1.91 |
05/07 | 507 | 519 | 502 | 502 | -0.82% | 4,800 | 74億4674万 | +0.13% | 32.29 | 1.89 |
05/01 | 503 | 506 | 503 | 506 | +0.66% | 1,800 | 75億859万 | +1.17% | 32.55 | 1.9 |
04/27 | 506 | 506 | 503 | 503 | -0.66% | 4,800 | 74億5911万 | +0.7% | 32.34 | 1.89 |
04/26 | 501 | 506 | 501 | 506 | -1.46% | 3,000 | 75億859万 | +1.57% | 32.55 | 1.9 |
04/25 | 513 | 513 | 513 | 513 | 0% | 3,000 | 76億1992万 | +2.87% | 33.04 | 1.93 |
04/24 | 514 | 517 | 513 | 513 | -0.16% | 1,800 | 76億1992万 | +2.87% | 33.04 | 1.93 |
04/23 | 514 | 514 | 513 | 514 | 0% | 3,600 | 76億3229万 | +3.04% | 33.09 | 1.93 |
04/20 | 515 | 515 | 514 | 514 | +0.98% | 6,000 | 76億3229万 | +3.25% | 33.09 | 1.93 |
04/19 | 509 | 509 | 509 | 509 | +1.33% | 600 | 75億5807万 | +2.45% | 32.77 | 1.92 |
04/18 | 503 | 503 | 503 | 503 | +0.17% | 600 | 74億5911万 | +1.31% | 32.34 | 1.89 |
04/17 | 502 | 502 | 502 | 502 | 0% | 2,400 | 74億4674万 | +0.94% | 32.29 | 1.89 |
04/16 | 503 | 503 | 502 | 502 | +1.18% | 2,400 | 74億4674万 | +0.33% | 32.29 | 1.89 |
04/13 | 496 | 496 | 496 | 496 | -2.14% | 1,800 | 73億6015万 | -1.42% | 31.91 | 1.87 |
04/12 | 507 | 507 | 507 | 507 | +1.64% | 3,600 | 75億2096万 | +0.13% | 32.61 | 1.91 |
04/11 | 500 | 500 | 499 | 499 | -1.45% | 4,800 | 73億9973万 | -1.87% | 32.08 | 1.88 |
04/10 | 504 | 506 | 503 | 506 | +0.66% | 1,800 | 75億859万 | -1.01% | 32.55 | 1.9 |
04/09 | 492 | 503 | 492 | 503 | +2.2% | 4,200 | 74億5911万 | -2.05% | 32.34 | 1.89 |
04/05 | 492 | 492 | 492 | 492 | -1.67% | 600 | 72億9830万 | -4.72% | 31.64 | 1.85 |
04/04 | 490 | 500 | 490 | 500 | +2.39% | 4,800 | 74億2200万 | -3.85% | 32.18 | 1.88 |
04/03 | 487 | 488 | 487 | 488 | -1.68% | 1,200 | 72億4882万 | -6.81% | 31.43 | 1.84 |
04/02 | 493 | 508 | 492 | 497 | +1.88% | 7,200 | 73億7252万 | -5.93% | 31.96 | 1.87 |
03/30 | 488 | 488 | 488 | 488 | +0.86% | 600 | 72億3645万 | -8.19% | 31.37 | 1.83 |
03/29 | 490 | 492 | 481 | 483 | -1.69% | 4,800 | 71億7460万 | -9.32% | 31.11 | 1.82 |
03/27 | 486 | 492 | 486 | 492 | +1.13% | 1,200 | 72億9830万 | -8.1% | 31.64 | 1.85 |
03/26 | 486 | 486 | 486 | 486 | +1.6% | 1,200 | 72億1665万 | -9.63% | 31.29 | 1.83 |
03/23 | 477 | 481 | 476 | 479 | -1.98% | 7,800 | 71億285万 | -11.55% | 30.79 | 1.8 |
03/22 | 489 | 489 | 488 | 488 | +0.9% | 6,600 | 72億4634万 | -10.26% | 31.42 | 1.84 |
03/20 | 483 | 493 | 483 | 484 | -6.05% | 45,000 | 71億8202万 | -11.71% | 31.14 | 1.82 |
03/19 | 520 | 520 | 511 | 515 | -0.96% | 5,400 | 76億4466万 | -6.7% | 33.14 | 1.94 |
03/16 | 513 | 520 | 504 | 520 | +4.14% | 11,400 | 77億1888万 | -6.64% | 33.47 | 1.96 |
03/15 | 494 | 499 | 487 | 499 | +1.18% | 9,000 | 74億1210万 | -10.99% | 32.14 | 1.88 |
03/14 | 486 | 497 | 486 | 494 | +0.51% | 10,200 | 73億2551万 | -12.81% | 31.76 | 1.86 |
03/13 | 480 | 491 | 480 | 491 | +2.29% | 16,200 | 72億8840万 | -14.01% | 31.6 | 1.85 |
03/12 | 483 | 489 | 467 | 480 | -12.73% | 73,800 | 71億2512万 | -16.67% | 30.89 | 1.81 |
03/09 | 555 | 566 | 550 | 550 | -2.94% | 6,000 | 81億6420万 | -5.66% | 35.4 | 2.07 |
03/08 | 567 | 567 | 567 | 567 | -1.45% | 600 | 84億1160万 | -3.3% | 36.47 | 2.13 |
03/05 | 567 | 575 | 567 | 575 | +2.53% | 1,200 | 85億3530万 | -2.38% | 37 | 2.16 |
03/01 | 561 | 561 | 561 | 561 | -0.59% | 1,200 | 83億2501万 | -5.1% | 36.09 | 2.11 |
02/28 | 564 | 564 | 564 | 564 | 0% | 600 | 83億7449万 | -5.02% | 36.31 | 2.12 |
02/27 | 568 | 570 | 564 | 564 | +0.45% | 1,800 | 83億7449万 | -5.18% | 36.31 | 2.12 |
02/26 | 583 | 583 | 562 | 562 | -3.71% | 7,800 | 83億3738万 | -5.76% | 36.15 | 2.11 |
02/23 | 585 | 585 | 578 | 583 | -1.13% | 3,000 | 86億5900万 | -2.29% | 37.54 | 2.19 |
02/22 | 590 | 590 | 585 | 590 | 0% | 9,000 | 87億5796万 | -1.17% | 37.97 | 2.22 |
02/21 | 590 | 590 | 589 | 590 | -0.14% | 3,000 | 87億5796万 | -1.17% | 37.97 | 2.22 |
02/20 | 594 | 594 | 591 | 591 | +2.9% | 13,200 | 87億7033万 | -0.87% | 38.02 | 2.22 |
02/19 | 554 | 574 | 553 | 574 | +4.87% | 4,200 | 85億2293万 | -3.5% | 36.95 | 2.16 |
02/16 | 552 | 554 | 548 | 548 | +1.39% | 5,400 | 81億2709万 | -7.83% | 35.23 | 2.06 |
02/15 | 563 | 564 | 528 | 540 | -4.14% | 11,400 | 80億1576万 | -9.09% | 34.75 | 2.03 |
02/14 | 568 | 568 | 563 | 563 | +0.75% | 1,800 | 83億6212万 | -5.16% | 36.25 | 2.12 |
02/13 | 558 | 571 | 558 | 559 | +0.9% | 6,000 | 83億27万 | -5.71% | 35.99 | 2.1 |
02/09 | 555 | 555 | 554 | 554 | -6.07% | 1,800 | 82億2605万 | -6.39% | 35.66 | 2.08 |
02/07 | 592 | 607 | 590 | 590 | +2.61% | 7,800 | 87億5796万 | -0.34% | 37.97 | 2.22 |
02/06 | 633 | 633 | 552 | 575 | -9.21% | 20,400 | 85億3530万 | -2.38% | 37 | 2.16 |
02/05 | 628 | 633 | 616 | 633 | +0.93% | 9,000 | 94億120万 | +7.71% | 40.76 | 2.38 |
02/02 | 628 | 628 | 617 | 628 | +1.76% | 9,000 | 93億1461万 | +7.63% | 40.38 | 2.36 |
02/01 | 633 | 638 | 617 | 617 | -2.63% | 14,400 | 91億5380万 | +6.51% | 39.69 | 2.32 |
01/31 | 634 | 634 | 631 | 633 | +2.56% | 9,000 | 94億120万 | +9.76% | 40.76 | 2.38 |
01/30 | 643 | 643 | 609 | 618 | -3.89% | 14,400 | 91億6617万 | +7.58% | 39.74 | 2.32 |
01/29 | 643 | 643 | 640 | 643 | +0.39% | 7,200 | 95億3727万 | +12.52% | 41.35 | 2.42 |
01/26 | 643 | 643 | 634 | 640 | +1.05% | 9,000 | 95億16万 | +12.48% | 41.19 | 2.41 |
01/25 | 623 | 644 | 609 | 633 | +0.8% | 10,800 | 94億120万 | +11.9% | 40.76 | 2.38 |
01/24 | 625 | 642 | 625 | 628 | +1.48% | 21,600 | 93億2698万 | +11.6% | 40.44 | 2.36 |
01/23 | 603 | 620 | 603 | 619 | +3.19% | 12,600 | 91億9091万 | +10.57% | 39.85 | 2.33 |
01/22 | 602 | 602 | 578 | 600 | +1.84% | 12,000 | 89億640万 | +7.72% | 38.61 | 2.26 |
01/19 | 589 | 589 | 568 | 589 | +0.71% | 18,000 | 87億4559万 | +5.97% | 37.92 | 2.22 |
01/18 | 585 | 585 | 583 | 585 | 0% | 9,000 | 86億8374万 | +5.22% | 37.65 | 2.2 |
01/17 | 583 | 585 | 571 | 585 | +0.29% | 15,000 | 86億8374万 | +5.03% | 37.65 | 2.2 |
01/16 | 579 | 583 | 573 | 583 | +1.45% | 13,800 | 86億5900万 | +4.54% | 37.54 | 2.19 |
01/15 | 565 | 575 | 565 | 575 | +1.77% | 9,600 | 85億3530万 | +3.05% | 37 | 2.16 |
01/12 | 542 | 565 | 542 | 565 | +4.47% | 21,000 | 83億8686万 | +1.07% | 36.36 | 2.13 |
01/11 | 545 | 545 | 541 | 541 | -0.76% | 2,400 | 80億2813万 | -3.59% | 34.81 | 2.03 |