株価チャート
2018/01/31~2018/06/26
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 |
---|
2021 | 4/1, 株式分割 1→2 |
2018 |
06/26 | 593 | 629 | 571 | 625 | +1.38% | 131,000 | 40億5300万 | -1.19% | 150.21 | 5.76 |
06/25 | 659 | 686 | 615 | 616 | -6.1% | 119,000 | 39億9784万 | -2.22% | 148.17 | 5.68 |
06/22 | 657 | 677 | 646 | 656 | -1.13% | 87,600 | 42億5744万 | +4.79% | 157.79 | 6.05 |
06/21 | 645 | 667 | 635 | 664 | +4% | 112,000 | 43億611万 | +7.19% | 159.59 | 6.12 |
06/20 | 615 | 642 | 586 | 638 | +4.76% | 154,600 | 41億4062万 | +4.25% | 153.46 | 5.88 |
06/19 | 638 | 656 | 608 | 609 | -6.24% | 160,600 | 39億5241万 | +0.66% | 146.48 | 5.62 |
06/18 | 668 | 668 | 634 | 650 | -0.76% | 140,600 | 42億1525万 | +8.07% | 156.23 | 5.99 |
06/15 | 672 | 680 | 652 | 655 | -3.47% | 193,000 | 42億4770万 | +10.56% | 157.43 | 6.04 |
06/14 | 671 | 710 | 661 | 678 | -0.66% | 208,600 | 44億22万 | +16.3% | 163.08 | 6.25 |
06/13 | 690 | 715 | 666 | 683 | -1.09% | 346,800 | 44億2942万 | +19.11% | 164.16 | 6.29 |
06/12 | 642 | 708 | 625 | 690 | +6.48% | 541,400 | 44億7810万 | +22.78% | 165.97 | 6.36 |
06/11 | 691 | 700 | 627 | 648 | +8.82% | 874,800 | 42億552万 | +17.39% | 155.86 | 5.98 |
06/08 | 555 | 600 | 553 | 596 | +7.01% | 226,000 | 38億6479万 | +9.87% | 143.24 | 5.49 |
06/07 | 536 | 563 | 535 | 557 | +4.12% | 159,000 | 36億1168万 | +4.02% | 133.86 | 5.13 |
06/06 | 560 | 566 | 532 | 535 | -4.64% | 177,600 | 34億6890万 | +1.23% | 128.56 | 4.93 |
06/05 | 633 | 633 | 545 | 561 | -9.96% | 335,400 | 36億3764万 | +7.17% | 134.82 | 5.17 |
06/04 | 605 | 628 | 582 | 623 | +4.01% | 325,400 | 40億4002万 | +20.41% | 149.73 | 5.74 |
06/01 | 624 | 639 | 596 | 599 | -3.08% | 415,000 | 38億8426万 | +17.81% | 143.96 | 5.52 |
05/31 | 661 | 704 | 600 | 618 | -3.36% | 1,272,600 | 40億757万 | +23.25% | 148.53 | 5.69 |
05/30 | 677 | 737 | 630 | 639 | -9.3% | 1,097,600 | 41億4711万 | +29.61% | 153.7 | 5.89 |
05/29 | 723 | 733 | 677 | 705 | -2.63% | 773,800 | 45億7220万 | +45.26% | 169.45 | 6.5 |
05/28 | 648 | 767 | 647 | 724 | +10.54% | 2,120,000 | 46億9551万 | +52.96% | 174.02 | 6.67 |
05/25 | 599 | 720 | 581 | 655 | +9.27% | 1,525,200 | 42億4770万 | +41.97% | 157.43 | 6.04 |
05/24 | 593 | 622 | 558 | 599 | +1.61% | 403,200 | 38億8751万 | +32.52% | 144.08 | 5.52 |
05/23 | 578 | 595 | 547 | 590 | +1.64% | 365,000 | 38億2585万 | +32.77% | 141.79 | 5.44 |
05/22 | 521 | 604 | 516 | 580 | +14.74% | 1,140,000 | 37億6420万 | +32.42% | 139.51 | 5.35 |
05/21 | 483 | 513 | 480 | 506 | +5.64% | 251,000 | 32億8069万 | +16.74% | 121.59 | 4.66 |
05/18 | 473 | 482 | 466 | 479 | -0.83% | 69,000 | 31億546万 | +11.28% | 115.09 | 4.41 |
05/17 | 466 | 501 | 466 | 483 | +3.43% | 205,600 | 31億3142万 | +12.73% | 116.06 | 4.45 |
05/16 | 485 | 491 | 453 | 467 | -7.99% | 436,400 | 30億2758万 | +9.25% | 112.21 | 4.3 |
05/15 | 507 | 507 | 505 | 507 | +17.36% | 162,800 | 32億9043万 | +19.01% | 121.95 | 4.68 |
05/14 | 439 | 442 | 428 | 432 | +1.29% | 37,800 | 28億368万 | +1.89% | 103.91 | 3.98 |
05/11 | 424 | 432 | 421 | 427 | +0.71% | 37,000 | 27億6798万 | +0.35% | 102.59 | 3.93 |
05/10 | 427 | 437 | 419 | 424 | -0.7% | 21,000 | 27億4851万 | -0.59% | 101.87 | 3.91 |
05/09 | 432 | 442 | 426 | 427 | -0.58% | 60,200 | 27億6798万 | -0.35% | 102.59 | 3.93 |
05/08 | 403 | 435 | 403 | 429 | +6.06% | 59,600 | 27億8421万 | -0.23% | 103.19 | 3.96 |
05/07 | 408 | 408 | 400 | 405 | +0.37% | 17,000 | 26億2520万 | -6.37% | 97.3 | 3.73 |
05/02 | 393 | 403 | 393 | 403 | +1.77% | 10,200 | 26億1547万 | -7.14% | 96.93 | 3.72 |
05/01 | 400 | 401 | 394 | 396 | -1.98% | 16,600 | 25億7004万 | -8.97% | 95.25 | 3.65 |
04/27 | 406 | 407 | 402 | 404 | -0.12% | 12,600 | 26億2196万 | -7.55% | 97.17 | 3.73 |
04/26 | 419 | 419 | 403 | 405 | -2.65% | 39,600 | 26億2520万 | -7.86% | 97.3 | 3.73 |
04/25 | 421 | 422 | 414 | 416 | -0.84% | 14,600 | 26億9659万 | -6% | 99.94 | 3.83 |
04/24 | 417 | 422 | 414 | 419 | +0.6% | 16,600 | 27億1931万 | -5.84% | 100.78 | 3.86 |
04/23 | 427 | 427 | 416 | 417 | -1.07% | 21,800 | 27億308万 | -6.82% | 100.18 | 3.84 |
04/20 | 412 | 424 | 412 | 421 | +2.06% | 28,200 | 27億3229万 | -6.24% | 101.26 | 3.88 |
04/19 | 425 | 427 | 409 | 413 | -3.06% | 35,800 | 26億7712万 | -8.94% | 99.22 | 3.8 |
04/18 | 417 | 428 | 413 | 426 | +1.19% | 24,200 | 27億6149万 | -6.69% | 102.35 | 3.92 |
04/17 | 423 | 432 | 415 | 421 | -0.47% | 39,000 | 27億2904万 | -8.59% | 101.14 | 3.88 |
04/16 | 433 | 435 | 418 | 423 | -3.54% | 37,200 | 27億4202万 | -8.94% | 101.62 | 3.9 |
04/13 | 444 | 444 | 427 | 438 | +0.34% | 27,000 | 28億4262万 | -6.21% | 105.35 | 4.04 |
04/12 | 423 | 437 | 419 | 437 | +1.51% | 30,400 | 28億3288万 | -7.13% | 104.99 | 4.02 |
04/11 | 440 | 442 | 423 | 430 | -2.93% | 52,600 | 27億9070万 | -8.9% | 103.43 | 3.97 |
04/10 | 457 | 457 | 440 | 443 | -2.96% | 18,600 | 28億7507万 | -6.74% | 106.56 | 4.08 |
04/09 | 435 | 458 | 433 | 457 | +3.4% | 27,400 | 29億6268万 | -4.3% | 109.8 | 4.21 |
04/06 | 451 | 454 | 442 | 442 | -2.32% | 44,400 | 28億6533万 | -8.02% | 106.19 | 4.07 |
04/05 | 461 | 461 | 444 | 452 | -0.44% | 39,400 | 29億3348万 | -6.42% | 108.72 | 4.17 |
04/04 | 466 | 466 | 448 | 454 | -2.16% | 54,400 | 29億4646万 | -6.78% | 109.2 | 4.19 |
04/03 | 460 | 468 | 456 | 464 | -2.21% | 68,000 | 30億1136万 | -5.5% | 111.61 | 4.28 |
04/02 | 475 | 513 | 471 | 475 | +1.17% | 164,000 | 30億7950万 | -4.14% | 114.13 | 4.38 |
03/30 | 480 | 480 | 455 | 469 | +0.43% | 57,400 | 30億4381万 | -6.2% | 441.17 | 5.77 |
03/29 | 465 | 480 | 452 | 467 | +2.64% | 83,200 | 30億3083万 | -6.79% | 439.28 | 5.75 |
03/28 | 431 | 467 | 431 | 455 | +2.13% | 64,200 | 29億5295万 | -9.54% | 428 | 5.6 |
03/27 | 455 | 460 | 439 | 446 | -0.34% | 57,800 | 28億9129万 | -11.43% | 419.06 | 5.49 |
03/26 | 449 | 450 | 418 | 447 | -1% | 138,600 | 29億103万 | -10.96% | 420.47 | 5.5 |
03/23 | 448 | 462 | 448 | 452 | -2.8% | 61,000 | 29億3023万 | -9.52% | 424.7 | 5.56 |
03/22 | 490 | 490 | 460 | 465 | -4.72% | 94,200 | 30億1460万 | -6.16% | 436.93 | 5.72 |
03/20 | 460 | 489 | 456 | 488 | +4.39% | 67,000 | 31億6387万 | -0.51% | 458.57 | 6 |
03/19 | 490 | 490 | 459 | 467 | -4.5% | 88,800 | 30億3083万 | -3.51% | 439.28 | 5.75 |
03/16 | 503 | 503 | 481 | 489 | -2.69% | 131,200 | 31億7361万 | +2.09% | 459.98 | 6.02 |
03/15 | 509 | 509 | 494 | 503 | -0.99% | 106,600 | 32億6122万 | +6.01% | 472.68 | 6.19 |
03/14 | 505 | 519 | 503 | 508 | -2.12% | 104,800 | 32億9367万 | +8.21% | 477.38 | 6.25 |
03/13 | 501 | 521 | 496 | 519 | +2.07% | 122,200 | 33億6506万 | +11.99% | 487.73 | 6.38 |
03/12 | 519 | 542 | 495 | 508 | -0.2% | 212,600 | 32億9692万 | +10.68% | 477.85 | 6.25 |
03/09 | 505 | 520 | 495 | 509 | +1.7% | 204,200 | 33億341万 | +11.38% | 478.79 | 6.27 |
03/08 | 524 | 524 | 496 | 501 | -0.2% | 169,800 | 32億4824万 | +10% | 470.8 | 6.16 |
03/07 | 494 | 510 | 480 | 502 | +2.66% | 152,800 | 32億5473万 | +11.2% | 471.74 | 6.17 |
03/06 | 500 | 515 | 475 | 489 | -2.1% | 479,800 | 31億7036万 | +9.28% | 459.51 | 6.01 |
03/05 | 536 | 544 | 499 | 499 | -8.27% | 232,400 | 32億3851万 | +12.13% | 469.38 | 6.14 |
03/02 | 505 | 640 | 483 | 544 | +4.92% | 1,003,000 | 35億3056万 | +23.92% | 511.71 | 6.7 |
03/01 | 539 | 547 | 509 | 519 | -5.04% | 209,000 | 33億6506万 | +20.3% | 487.73 | 6.38 |
02/28 | 532 | 555 | 531 | 546 | +0.65% | 201,600 | 35億4354万 | +28.47% | 513.6 | 6.72 |
02/27 | 560 | 580 | 533 | 543 | -3.13% | 358,200 | 35億2082万 | +30.1% | 510.3 | 6.68 |
02/26 | 597 | 605 | 554 | 560 | -7.13% | 532,200 | 36億3440万 | +36.92% | 526.76 | 6.89 |
02/23 | 525 | 644 | 521 | 603 | +20% | 1,797,200 | 39億1347万 | +50.37% | 567.21 | 7.42 |
02/22 | 513 | 515 | 493 | 503 | -3.37% | 438,400 | 32億6122万 | +28.52% | 472.68 | 6.19 |
02/21 | 453 | 520 | 451 | 520 | +16.85% | 1,283,600 | 33億7480万 | +35.06% | 489.14 | 6.4 |
02/20 | 425 | 445 | 418 | 445 | +5.95% | 217,200 | 28億8805万 | +17.72% | 418.59 | 5.48 |
02/19 | 386 | 423 | 386 | 420 | +10.09% | 146,200 | 27億2580万 | +12.3% | 395.07 | 5.17 |
02/16 | 360 | 390 | 357 | 382 | +6.42% | 194,200 | 24億7593万 | +2.55% | 358.86 | 4.7 |
02/15 | 335 | 373 | 332 | 359 | +10.31% | 193,000 | 23億2666万 | -3.37% | 337.22 | 4.41 |
02/14 | 346 | 349 | 319 | 325 | -6.07% | 128,800 | 21億925万 | -12.4% | 305.71 | 4 |
02/13 | 355 | 367 | 346 | 346 | -0.86% | 53,800 | 22億4554万 | -6.99% | 325.47 | 4.26 |
02/09 | 333 | 355 | 333 | 349 | -3.72% | 186,400 | 22億6501万 | -6.18% | 328.29 | 4.3 |
02/08 | 355 | 367 | 345 | 363 | +1.26% | 184,600 | 23億5262万 | -2.55% | 340.99 | 4.46 |
02/07 | 385 | 392 | 358 | 358 | -3.89% | 280,400 | 23億2342万 | -3.5% | 336.75 | 4.41 |
02/06 | 390 | 396 | 338 | 373 | -9.7% | 427,400 | 24億1752万 | +0.4% | 350.39 | 4.59 |
02/05 | 438 | 477 | 410 | 413 | -10.13% | 588,600 | 26億7712万 | +11.49% | 388.02 | 5.08 |
02/02 | 475 | 492 | 441 | 459 | -1.08% | 851,600 | 29億7891万 | +25.41% | 431.76 | 5.65 |
02/01 | 395 | 464 | 392 | 464 | +19.28% | 2,113,000 | 30億1136万 | +28.89% | 436.46 | 5.71 |
01/31 | 415 | 415 | 385 | 389 | -5.7% | 312,800 | 25億2461万 | +9.89% | 365.91 | 4.79 |