株価チャート
2018/03/06～2018/07/30
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 | 8/1, 株式分割 1→2 |
| 2018 |
| 07/30 | 1,090 | 1,090 | 1,088 | 1,089 | +0.05% | 3,200 | 151億9686万 | +0.09% | 18.11 | 0.7 |
| 07/27 | 1,090 | 1,098 | 1,082 | 1,089 | +0.18% | 5,800 | 151億8988万 | +0.05% | 18.1 | 0.7 |
| 07/26 | 1,089 | 1,089 | 1,087 | 1,087 | -0.23% | 1,600 | 151億6197万 | -0.23% | 18.07 | 0.7 |
| 07/25 | 1,089 | 1,090 | 1,089 | 1,089 | 0% | 5,200 | 151億9686万 | 0% | 18.11 | 0.7 |
| 07/24 | 1,082 | 1,090 | 1,081 | 1,089 | -0.09% | 4,200 | 151億9686万 | 0% | 18.11 | 0.7 |
| 07/23 | 1,083 | 1,090 | 1,083 | 1,090 | +0.46% | 1,800 | 152億1081万 | 0% | 18.13 | 0.7 |
| 07/20 | 1,089 | 1,090 | 1,085 | 1,085 | -0.32% | 16,200 | 151億4104万 | -0.46% | 18.04 | 0.7 |
| 07/19 | 1,086 | 1,090 | 1,086 | 1,089 | +0.32% | 4,200 | 151億8988万 | -0.14% | 18.1 | 0.7 |
| 07/18 | 1,086 | 1,090 | 1,085 | 1,085 | 0% | 4,000 | 151億4104万 | -0.46% | 18.04 | 0.7 |
| 07/17 | 1,090 | 1,093 | 1,085 | 1,085 | -0.32% | 5,400 | 151億4104万 | -0.55% | 18.04 | 0.7 |
| 07/13 | 1,089 | 1,090 | 1,086 | 1,089 | +0.05% | 2,200 | 151億8988万 | -0.23% | 18.1 | 0.7 |
| 07/12 | 1,085 | 1,088 | 1,085 | 1,088 | +0.32% | 1,000 | 151億8290万 | -0.27% | 18.09 | 0.7 |
| 07/11 | 1,085 | 1,085 | 1,085 | 1,085 | +0.18% | 4,200 | 151億3406万 | -0.69% | 18.04 | 0.7 |
| 07/10 | 1,080 | 1,085 | 1,080 | 1,083 | +0.23% | 2,200 | 151億615万 | -0.87% | 18 | 0.7 |
| 07/09 | 1,082 | 1,084 | 1,080 | 1,080 | -0.18% | 2,400 | 150億7127万 | -1.1% | 17.96 | 0.69 |
| 07/06 | 1,082 | 1,082 | 1,082 | 1,082 | +0.19% | 400 | 150億9918万 | -1.01% | 17.99 | 0.7 |
| 07/05 | 1,084 | 1,085 | 1,080 | 1,080 | -0.69% | 6,600 | 150億7127万 | -1.19% | 17.96 | 0.69 |
| 07/04 | 1,090 | 1,095 | 1,085 | 1,088 | -0.78% | 2,000 | 151億7593万 | -0.59% | 18.09 | 0.7 |
| 07/03 | 1,097 | 1,097 | 1,096 | 1,096 | +0.69% | 400 | 152億9454万 | +0.18% | 18.23 | 0.7 |
| 07/02 | 1,095 | 1,095 | 1,086 | 1,089 | +0.32% | 2,400 | 151億8988万 | -0.59% | 18.1 | 0.7 |
| 06/29 | 1,093 | 1,093 | 1,084 | 1,085 | -0.69% | 4,000 | 151億4104万 | -0.91% | 18.04 | 0.7 |
| 06/28 | 1,090 | 1,093 | 1,085 | 1,093 | +0.18% | 2,600 | 152億4570万 | -0.23% | 18.17 | 0.7 |
| 06/27 | 1,097 | 1,097 | 1,089 | 1,091 | +0.05% | 2,200 | 152億1779万 | -0.5% | 18.14 | 0.7 |
| 06/26 | 1,097 | 1,100 | 1,090 | 1,090 | -0.91% | 4,200 | 152億1081万 | -0.55% | 18.13 | 0.7 |
| 06/25 | 1,100 | 1,100 | 1,098 | 1,100 | -0.23% | 2,400 | 153億5036万 | +0.36% | 18.29 | 0.71 |
| 06/22 | 1,103 | 1,103 | 1,103 | 1,103 | +0.46% | 600 | 153億8525万 | +0.59% | 18.34 | 0.71 |
| 06/21 | 1,098 | 1,098 | 1,098 | 1,098 | -0.18% | 200 | 153億1548万 | +0.14% | 18.25 | 0.71 |
| 06/20 | 1,097 | 1,120 | 1,080 | 1,100 | +0.27% | 19,800 | 153億4339万 | +0.32% | 18.29 | 0.71 |
| 06/19 | 1,098 | 1,100 | 1,097 | 1,097 | -0.27% | 1,000 | 153億152万 | -0.05% | 18.24 | 0.7 |
| 06/18 | 1,098 | 1,100 | 1,093 | 1,100 | +0.41% | 2,600 | 153億4339万 | +0.23% | 18.29 | 0.71 |
| 06/15 | 1,093 | 1,095 | 1,093 | 1,095 | +0.27% | 4,400 | 152億8059万 | -0.18% | 18.21 | 0.7 |
| 06/14 | 1,092 | 1,092 | 1,092 | 1,092 | 0% | 800 | 152億3872万 | -0.46% | 18.16 | 0.7 |
| 06/13 | 1,091 | 1,095 | 1,091 | 1,092 | -0.27% | 4,400 | 152億3872万 | -0.46% | 18.16 | 0.7 |
| 06/12 | 1,095 | 1,095 | 1,092 | 1,095 | +0.32% | 3,000 | 152億8059万 | -0.27% | 18.21 | 0.7 |
| 06/11 | 1,096 | 1,096 | 1,092 | 1,092 | -0.32% | 3,000 | 152億3175万 | -0.59% | 18.15 | 0.7 |
| 06/08 | 1,095 | 1,096 | 1,093 | 1,095 | 0% | 5,400 | 152億8059万 | -0.27% | 18.21 | 0.7 |
| 06/07 | 1,095 | 1,096 | 1,094 | 1,095 | +0.09% | 2,000 | 152億8059万 | -0.36% | 18.21 | 0.7 |
| 06/06 | 1,095 | 1,096 | 1,094 | 1,094 | 0% | 2,000 | 152億6663万 | -0.45% | 18.19 | 0.7 |
| 06/05 | 1,092 | 1,094 | 1,092 | 1,094 | +0.05% | 1,400 | 152億6663万 | -0.45% | 18.19 | 0.7 |
| 06/04 | 1,094 | 1,098 | 1,094 | 1,094 | +0.18% | 2,600 | 152億5966万 | -0.5% | 18.19 | 0.7 |
| 06/01 | 1,099 | 1,099 | 1,092 | 1,092 | -0.23% | 6,200 | 152億3175万 | -0.77% | 18.15 | 0.7 |
| 05/31 | 1,099 | 1,099 | 1,094 | 1,094 | -0.45% | 1,000 | 152億6663万 | -0.55% | 18.19 | 0.7 |
| 05/30 | 1,096 | 1,099 | 1,093 | 1,099 | -0.05% | 7,600 | 153億3641万 | -0.09% | 18.28 | 0.71 |
| 05/29 | 1,099 | 1,101 | 1,098 | 1,100 | +0.09% | 5,200 | 153億4339万 | -0.14% | 18.29 | 0.71 |
| 05/28 | 1,105 | 1,105 | 1,099 | 1,099 | +0.05% | 800 | 153億2943万 | -0.23% | 18.27 | 0.71 |
| 05/25 | 1,099 | 1,100 | 1,098 | 1,098 | -0.09% | 4,000 | 153億2245万 | -0.27% | 18.26 | 0.71 |
| 05/24 | 1,099 | 1,103 | 1,098 | 1,099 | 0% | 3,800 | 153億3641万 | -0.18% | 18.28 | 0.71 |
| 05/23 | 1,100 | 1,100 | 1,099 | 1,099 | -0.09% | 1,200 | 153億3641万 | -0.18% | 18.28 | 0.71 |
| 05/22 | 1,101 | 1,101 | 1,100 | 1,100 | -0.09% | 2,600 | 153億5036万 | -0.09% | 18.29 | 0.71 |
| 05/21 | 1,100 | 1,106 | 1,100 | 1,101 | +0.09% | 5,400 | 153億6432万 | 0% | 18.31 | 0.71 |
| 05/18 | 1,100 | 1,101 | 1,098 | 1,100 | 0% | 7,000 | 153億5036万 | -0.09% | 18.29 | 0.71 |
| 05/17 | 1,103 | 1,103 | 1,100 | 1,100 | -0.23% | 2,400 | 153億5036万 | -0.09% | 18.29 | 0.71 |
| 05/16 | 1,103 | 1,103 | 1,100 | 1,103 | 0% | 2,800 | 153億8525万 | +0.14% | 18.34 | 0.71 |
| 05/15 | 1,099 | 1,103 | 1,099 | 1,103 | +0.23% | 600 | 153億8525万 | +0.14% | 18.34 | 0.71 |
| 05/14 | 1,099 | 1,100 | 1,098 | 1,100 | -0.23% | 2,000 | 153億5036万 | -0.09% | 18.29 | 0.71 |
| 05/11 | 1,099 | 1,103 | 1,098 | 1,103 | +0.36% | 5,000 | 153億8525万 | +0.14% | 18.34 | 0.71 |
| 05/10 | 1,100 | 1,103 | 1,099 | 1,099 | -0.14% | 1,600 | 153億2943万 | -0.32% | 18.27 | 0.71 |
| 05/09 | 1,100 | 1,100 | 1,100 | 1,100 | -0.05% | 200 | 153億5036万 | -0.18% | 18.29 | 0.71 |
| 05/08 | 1,100 | 1,103 | 1,099 | 1,101 | -0.36% | 2,000 | 153億5734万 | -0.14% | 18.3 | 0.71 |
| 05/07 | 1,105 | 1,105 | 1,105 | 1,105 | +0.32% | 400 | 154億1316万 | +0.23% | 18.37 | 0.71 |
| 05/02 | 1,099 | 1,105 | 1,099 | 1,101 | +0.09% | 2,600 | 153億6432万 | -0.09% | 18.31 | 0.71 |
| 05/01 | 1,100 | 1,103 | 1,100 | 1,100 | 0% | 4,000 | 153億5036万 | -0.27% | 18.29 | 0.71 |
| 04/27 | 1,103 | 1,104 | 1,100 | 1,100 | 0% | 1,600 | 153億5036万 | -0.36% | 18.29 | 0.71 |
| 04/26 | 1,102 | 1,102 | 1,099 | 1,100 | -0.14% | 8,800 | 153億5036万 | -0.45% | 18.29 | 0.71 |
| 04/25 | 1,102 | 1,104 | 1,102 | 1,102 | -0.05% | 2,800 | 153億7130万 | -0.41% | 18.32 | 0.71 |
| 04/24 | 1,103 | 1,104 | 1,102 | 1,102 | -0.05% | 2,000 | 153億7827万 | -0.54% | 18.33 | 0.71 |
| 04/23 | 1,103 | 1,104 | 1,103 | 1,103 | +0.23% | 2,200 | 153億8525万 | -0.59% | 18.34 | 0.71 |
| 04/20 | 1,104 | 1,111 | 1,100 | 1,100 | -0.36% | 7,400 | 153億5036万 | -0.9% | 18.29 | 0.71 |
| 04/19 | 1,102 | 1,104 | 1,101 | 1,104 | +0.55% | 1,800 | 154億618万 | -0.63% | 18.36 | 0.71 |
| 04/18 | 1,100 | 1,100 | 1,098 | 1,098 | -0.18% | 2,400 | 153億2245万 | -1.26% | 18.26 | 0.71 |
| 04/17 | 1,104 | 1,104 | 1,100 | 1,100 | -0.36% | 4,200 | 153億5036万 | -1.17% | 18.29 | 0.71 |
| 04/16 | 1,105 | 1,105 | 1,104 | 1,104 | 0% | 3,600 | 154億618万 | -0.9% | 18.36 | 0.71 |
| 04/13 | 1,099 | 1,105 | 1,099 | 1,104 | +0.59% | 800 | 154億618万 | -0.99% | 18.36 | 0.71 |
| 04/12 | 1,101 | 1,102 | 1,097 | 1,098 | -0.32% | 6,600 | 153億1548万 | -1.66% | 18.25 | 0.71 |
| 04/11 | 1,110 | 1,115 | 1,100 | 1,101 | -0.05% | 19,200 | 153億6432万 | -1.43% | 18.31 | 0.71 |
| 04/10 | 1,109 | 1,113 | 1,102 | 1,102 | 0% | 1,400 | 153億7130万 | -1.48% | 18.32 | 0.71 |
| 04/09 | 1,102 | 1,105 | 1,102 | 1,102 | +0.05% | 2,400 | 153億7130万 | -1.56% | 18.32 | 0.71 |
| 04/06 | 1,104 | 1,110 | 1,101 | 1,101 | -0.14% | 7,400 | 153億6432万 | -1.7% | 18.31 | 0.71 |
| 04/05 | 1,108 | 1,111 | 1,103 | 1,103 | -0.5% | 1,600 | 153億8525万 | -1.65% | 18.34 | 0.71 |
| 04/04 | 1,108 | 1,108 | 1,101 | 1,108 | +0.27% | 5,200 | 154億6200万 | -1.25% | 18.43 | 0.71 |
| 04/03 | 1,102 | 1,107 | 1,102 | 1,105 | +0.32% | 1,600 | 154億2014万 | -1.6% | 18.38 | 0.71 |
| 04/02 | 1,106 | 1,110 | 1,102 | 1,102 | -0.77% | 7,400 | 153億7130万 | -2% | 18.32 | 0.71 |
| 03/30 | 1,114 | 1,114 | 1,110 | 1,110 | +0.05% | 1,600 | 154億8991万 | -1.33% | 16.18 | 0.7 |
| 03/29 | 1,106 | 1,110 | 1,106 | 1,110 | +0.41% | 3,400 | 154億8293万 | -1.47% | 16.17 | 0.7 |
| 03/28 | 1,110 | 1,118 | 1,105 | 1,105 | -1.73% | 10,400 | 154億2014万 | -1.95% | 16.1 | 0.7 |
| 03/27 | 1,129 | 1,129 | 1,124 | 1,125 | -0.13% | 15,800 | 156億9226万 | -0.22% | 16.39 | 0.71 |
| 03/26 | 1,125 | 1,130 | 1,124 | 1,126 | +0.09% | 8,200 | 157億1319万 | -0.18% | 16.41 | 0.71 |
| 03/23 | 1,125 | 1,125 | 1,122 | 1,125 | +0.04% | 4,400 | 156億9924万 | -0.18% | 16.4 | 0.71 |
| 03/22 | 1,129 | 1,130 | 1,124 | 1,125 | -0.44% | 13,800 | 156億9226万 | -0.13% | 16.39 | 0.71 |
| 03/20 | 1,130 | 1,130 | 1,128 | 1,130 | -0.04% | 9,000 | 157億6203万 | +0.31% | 16.46 | 0.72 |
| 03/19 | 1,130 | 1,130 | 1,128 | 1,130 | 0% | 5,000 | 157億6901万 | +0.44% | 16.47 | 0.72 |
| 03/16 | 1,129 | 1,130 | 1,126 | 1,130 | +0.18% | 4,000 | 157億6901万 | +0.53% | 16.47 | 0.72 |
| 03/15 | 1,128 | 1,128 | 1,128 | 1,128 | +0.27% | 800 | 157億4110万 | +0.36% | 16.44 | 0.72 |
| 03/14 | 1,129 | 1,130 | 1,125 | 1,125 | -0.31% | 5,200 | 156億9924万 | +0.18% | 16.4 | 0.71 |
| 03/13 | 1,130 | 1,130 | 1,128 | 1,129 | -0.09% | 1,200 | 157億4808万 | +0.58% | 16.45 | 0.72 |
| 03/12 | 1,130 | 1,130 | 1,127 | 1,130 | -0.04% | 2,800 | 157億6203万 | +0.67% | 16.46 | 0.72 |
| 03/09 | 1,129 | 1,130 | 1,126 | 1,130 | +0.13% | 3,000 | 157億6901万 | +0.71% | 16.47 | 0.72 |
| 03/08 | 1,125 | 1,129 | 1,125 | 1,129 | 0% | 1,200 | 157億4808万 | +0.58% | 16.45 | 0.72 |
| 03/07 | 1,129 | 1,129 | 1,129 | 1,129 | -0.04% | 1,000 | 157億4808万 | +0.58% | 16.45 | 0.72 |
| 03/06 | 1,128 | 1,129 | 1,128 | 1,129 | +0.58% | 1,200 | 157億5505万 | +0.71% | 16.45 | 0.72 |
