株価チャート
2018/03/13～2018/08/06
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 | 10/1, 株式分割 1→2 |
| 2018 |
| 08/06 | 1,350 | 1,380 | 1,348 | 1,363 | -0.37% | 1,913,600 | 6826億8444万 | +3.3% | 71.12 | 22.89 |
| 08/03 | 1,378 | 1,390 | 1,363 | 1,368 | +1.11% | 1,771,600 | 6851億8970万 | +4.15% | 71.38 | 22.97 |
| 08/02 | 1,425 | 1,428 | 1,348 | 1,353 | -5.25% | 3,491,600 | 6776億7391万 | +3.4% | 70.6 | 22.72 |
| 08/01 | 1,400 | 1,458 | 1,390 | 1,428 | +1.78% | 3,434,800 | 7152億5287万 | +9.64% | 74.51 | 23.98 |
| 07/31 | 1,400 | 1,413 | 1,338 | 1,403 | -1.23% | 4,487,200 | 7027億2655万 | +8.3% | 73.21 | 23.56 |
| 07/30 | 1,408 | 1,433 | 1,385 | 1,420 | +0.89% | 5,372,400 | 7114億9497万 | +10.16% | 74.12 | 23.85 |
| 07/27 | 1,413 | 1,420 | 1,393 | 1,408 | +0.9% | 1,930,000 | 7052億3181万 | +9.7% | 73.47 | 23.64 |
| 07/26 | 1,403 | 1,403 | 1,378 | 1,395 | +0.54% | 1,515,200 | 6989億6865万 | +9.33% | 72.82 | 23.43 |
| 07/25 | 1,373 | 1,393 | 1,363 | 1,388 | +1.65% | 1,578,800 | 6952億1076万 | +9.34% | 72.43 | 23.31 |
| 07/24 | 1,360 | 1,380 | 1,348 | 1,365 | +1.68% | 1,816,000 | 6839億3707万 | +8.33% | 71.25 | 22.93 |
| 07/23 | 1,350 | 1,365 | 1,335 | 1,343 | -1.65% | 1,294,400 | 6726億5908万 | +7.06% | 70.08 | 22.55 |
| 07/20 | 1,358 | 1,378 | 1,345 | 1,365 | +0.92% | 1,484,400 | 6839億3270万 | +9.29% | 71.25 | 22.93 |
| 07/19 | 1,363 | 1,385 | 1,343 | 1,353 | -0.37% | 2,052,000 | 6776億6958万 | +8.81% | 70.6 | 22.72 |
| 07/18 | 1,373 | 1,373 | 1,343 | 1,358 | 0% | 1,507,200 | 6801億7483万 | +9.65% | 70.86 | 22.8 |
| 07/17 | 1,348 | 1,365 | 1,330 | 1,358 | +1.31% | 1,568,400 | 6801億7483万 | +10.28% | 70.86 | 22.8 |
| 07/13 | 1,325 | 1,345 | 1,323 | 1,340 | +2.88% | 1,730,400 | 6714億646万 | +9.75% | 69.95 | 22.51 |
| 07/12 | 1,265 | 1,328 | 1,265 | 1,303 | +1.96% | 3,704,400 | 6526億1710万 | +7.47% | 67.99 | 21.88 |
| 07/11 | 1,224 | 1,305 | 1,219 | 1,278 | +6.9% | 4,591,600 | 6400億9086万 | +6.19% | 66.68 | 21.46 |
| 07/10 | 1,234 | 1,238 | 1,194 | 1,195 | -2.85% | 2,437,200 | 5987億5427万 | 0% | 62.38 | 20.07 |
| 07/09 | 1,188 | 1,233 | 1,185 | 1,230 | +3.58% | 2,384,000 | 6162億9100万 | +3.36% | 64.2 | 20.66 |
| 07/06 | 1,200 | 1,211 | 1,158 | 1,188 | +1.28% | 2,962,800 | 5949億9640万 | +0.21% | 61.99 | 19.95 |
| 07/05 | 1,230 | 1,233 | 1,168 | 1,173 | -4.29% | 2,189,600 | 5874億8065万 | -0.72% | 61.2 | 19.69 |
| 07/04 | 1,200 | 1,230 | 1,184 | 1,225 | +2.08% | 2,021,200 | 6137億8576万 | +3.99% | 63.94 | 20.58 |
| 07/03 | 1,175 | 1,211 | 1,166 | 1,200 | +1.59% | 2,211,200 | 6012億5952万 | +2.48% | 62.64 | 20.16 |
| 07/02 | 1,225 | 1,230 | 1,178 | 1,181 | -3.57% | 1,674,800 | 5918億6484万 | +1.31% | 61.66 | 19.84 |
| 06/29 | 1,223 | 1,230 | 1,214 | 1,225 | +0.51% | 1,214,400 | 6137億8576万 | +5.51% | 63.94 | 20.58 |
| 06/28 | 1,216 | 1,221 | 1,188 | 1,219 | -0.51% | 1,979,200 | 6106億5420万 | +5.61% | 63.62 | 20.47 |
| 06/27 | 1,230 | 1,255 | 1,219 | 1,225 | -0.71% | 2,303,600 | 6137億8576万 | +6.89% | 63.94 | 20.58 |
| 06/26 | 1,258 | 1,260 | 1,218 | 1,234 | -2.47% | 2,322,800 | 6181億6994万 | +8.32% | 64.4 | 20.72 |
| 06/25 | 1,275 | 1,278 | 1,246 | 1,265 | +0.2% | 1,068,400 | 6338億2774万 | +11.65% | 66.03 | 21.25 |
| 06/22 | 1,225 | 1,270 | 1,223 | 1,263 | +3.06% | 2,224,400 | 6325億7512万 | +12.22% | 65.9 | 21.21 |
| 06/21 | 1,221 | 1,233 | 1,209 | 1,225 | +0.1% | 1,472,800 | 6137億8576万 | +9.47% | 63.94 | 20.58 |
| 06/20 | 1,191 | 1,226 | 1,184 | 1,224 | +3.6% | 1,980,400 | 6131億5944万 | +9.95% | 63.88 | 20.56 |
| 06/19 | 1,205 | 1,210 | 1,181 | 1,181 | -2.28% | 1,526,400 | 5918億6484万 | +6.61% | 61.66 | 19.84 |
| 06/18 | 1,206 | 1,229 | 1,200 | 1,209 | 0% | 1,603,600 | 6056億4370万 | +9.49% | 63.09 | 20.3 |
| 06/15 | 1,218 | 1,225 | 1,208 | 1,209 | -1.12% | 1,714,800 | 6056億4370万 | +9.99% | 63.09 | 20.3 |
| 06/14 | 1,216 | 1,229 | 1,196 | 1,223 | +0.41% | 2,036,000 | 6125億3313万 | +11.95% | 63.81 | 20.53 |
| 06/13 | 1,190 | 1,225 | 1,165 | 1,218 | +2.53% | 3,254,800 | 6100億2788万 | +12.11% | 63.55 | 20.45 |
| 06/12 | 1,141 | 1,191 | 1,141 | 1,188 | +6.26% | 4,043,200 | 5949億9640万 | +10.06% | 61.99 | 19.95 |
| 06/11 | 1,119 | 1,121 | 1,098 | 1,118 | +0.56% | 1,530,000 | 5599億2292万 | +4.15% | 58.33 | 18.77 |
| 06/08 | 1,086 | 1,120 | 1,084 | 1,111 | +2.89% | 2,660,800 | 5567億9136万 | +3.95% | 58.01 | 18.67 |
| 06/07 | 1,070 | 1,083 | 1,068 | 1,080 | +2.01% | 1,829,600 | 5411億3356万 | +1.5% | 56.37 | 18.14 |
| 06/06 | 1,080 | 1,085 | 1,056 | 1,059 | -2.98% | 2,170,000 | 5304億8626万 | -0.12% | 55.26 | 17.78 |
| 06/05 | 1,075 | 1,100 | 1,066 | 1,091 | -1.02% | 2,513,200 | 5467億7037万 | +3.34% | 56.96 | 18.33 |
| 06/04 | 1,108 | 1,119 | 1,096 | 1,103 | +1.38% | 1,671,200 | 5524億718万 | +4.9% | 57.55 | 18.52 |
| 06/01 | 1,098 | 1,104 | 1,080 | 1,088 | -0.68% | 2,140,400 | 5448億9144万 | +3.87% | 56.77 | 18.27 |
| 05/31 | 1,079 | 1,111 | 1,073 | 1,095 | +4.16% | 3,215,600 | 5486億4931万 | +4.99% | 57.16 | 18.39 |
| 05/30 | 1,061 | 1,075 | 1,051 | 1,051 | -0.83% | 1,718,000 | 5267億2839万 | +1.18% | 54.87 | 17.66 |
| 05/29 | 1,050 | 1,063 | 1,043 | 1,060 | +0.36% | 1,027,600 | 5311億1257万 | +2.32% | 55.33 | 17.81 |
| 05/28 | 1,066 | 1,084 | 1,055 | 1,056 | +0.36% | 1,356,000 | 5292億3364万 | +2.25% | 55.13 | 17.74 |
| 05/25 | 1,031 | 1,065 | 1,031 | 1,053 | +1.57% | 1,577,600 | 5273億5470万 | +2.09% | 54.94 | 17.68 |
| 05/24 | 1,051 | 1,056 | 1,031 | 1,036 | -0.84% | 1,340,400 | 5192億1264万 | +0.8% | 54.09 | 17.41 |
| 05/23 | 1,065 | 1,081 | 1,043 | 1,045 | -2.79% | 2,389,200 | 5235億9683万 | +1.85% | 54.55 | 17.55 |
| 05/22 | 1,084 | 1,084 | 1,064 | 1,075 | +0.35% | 1,683,200 | 5386億2832万 | +5.19% | 56.11 | 18.06 |
| 05/21 | 1,083 | 1,088 | 1,016 | 1,071 | -2.28% | 2,648,400 | 5367億4938万 | +5.23% | 55.92 | 17.99 |
| 05/18 | 1,099 | 1,101 | 1,091 | 1,096 | -0.23% | 1,224,400 | 5492億7562万 | +8.11% | 57.22 | 18.41 |
| 05/17 | 1,086 | 1,103 | 1,085 | 1,099 | +1.15% | 1,230,800 | 5505億2824万 | +9% | 57.35 | 18.46 |
| 05/16 | 1,083 | 1,091 | 1,070 | 1,086 | +0.12% | 1,338,800 | 5442億6512万 | +8.41% | 56.7 | 18.25 |
| 05/15 | 1,076 | 1,094 | 1,076 | 1,085 | +0.81% | 1,947,600 | 5436億3881万 | +8.94% | 56.63 | 18.23 |
| 05/14 | 1,056 | 1,078 | 1,051 | 1,076 | +2.5% | 2,059,200 | 5392億5463万 | +8.6% | 56.18 | 18.08 |
| 05/11 | 1,048 | 1,054 | 1,044 | 1,050 | -0.24% | 2,545,600 | 5261億208万 | +6.49% | 54.81 | 17.64 |
| 05/10 | 1,050 | 1,058 | 1,041 | 1,053 | +0.36% | 1,976,800 | 5273億5470万 | +7.18% | 54.94 | 17.68 |
| 05/09 | 1,041 | 1,074 | 1,040 | 1,049 | +0.84% | 3,793,200 | 5254億7576万 | +7.23% | 54.74 | 17.62 |
| 05/08 | 1,023 | 1,048 | 1,011 | 1,040 | +2.09% | 2,835,600 | 5210億9158万 | +6.67% | 54.29 | 17.47 |
| 05/07 | 998 | 1,023 | 995 | 1,019 | +3.16% | 3,176,400 | 5104億4428万 | +5.03% | 53.18 | 17.11 |
| 05/02 | 968 | 993 | 954 | 988 | +1.54% | 2,826,800 | 4947億8648万 | +2.12% | 51.55 | 16.59 |
| 05/01 | 950 | 1,018 | 949 | 973 | +1.7% | 4,852,400 | 4872億7073万 | +0.78% | 50.76 | 16.34 |
| 04/27 | 989 | 1,001 | 954 | 956 | -1.92% | 4,526,400 | 4791億2868万 | -0.7% | 49.91 | 16.06 |
| 04/26 | 996 | 998 | 955 | 975 | -2.26% | 3,674,800 | 4885億2336万 | +1.56% | 50.89 | 16.38 |
| 04/25 | 1,001 | 1,011 | 991 | 998 | -0.37% | 2,521,600 | 4997億9697万 | +4.12% | 52.07 | 16.76 |
| 04/24 | 990 | 1,003 | 986 | 1,001 | +1.39% | 2,054,400 | 5016億7591万 | +4.95% | 52.26 | 16.82 |
| 04/23 | 984 | 994 | 976 | 988 | +0.25% | 1,270,000 | 4947億8648万 | +3.73% | 51.55 | 16.59 |
| 04/20 | 973 | 993 | 971 | 985 | +1.03% | 1,456,800 | 4935億3385万 | +3.68% | 51.42 | 16.55 |
| 04/19 | 995 | 995 | 963 | 975 | -1.89% | 2,893,200 | 4885億2336万 | +2.85% | 50.89 | 16.38 |
| 04/18 | 986 | 1,003 | 983 | 994 | +0.51% | 2,496,800 | 4979億1804万 | +5.05% | 51.87 | 16.69 |
| 04/17 | 976 | 993 | 971 | 989 | +1.15% | 2,584,800 | 4954億1279万 | +5.07% | 51.61 | 16.61 |
| 04/16 | 970 | 983 | 958 | 978 | +2.22% | 1,903,600 | 4897億7598万 | +4.43% | 51.02 | 16.42 |
| 04/13 | 965 | 969 | 950 | 956 | -0.78% | 2,265,600 | 4791億2868万 | +2.82% | 49.91 | 16.06 |
| 04/12 | 976 | 978 | 960 | 964 | -1.28% | 2,924,400 | 4828億8655万 | +4.08% | 50.31 | 16.19 |
| 04/11 | 958 | 1,000 | 955 | 976 | +3.72% | 6,478,400 | 4891億4967万 | +6.11% | 50.96 | 16.4 |
| 04/10 | 935 | 951 | 935 | 941 | -0.79% | 2,197,200 | 4716億1293万 | +2.87% | 49.13 | 15.81 |
| 04/09 | 955 | 955 | 941 | 949 | -0.78% | 1,219,600 | 4753億7080万 | +4.26% | 49.52 | 15.94 |
| 04/06 | 945 | 966 | 943 | 956 | +0.92% | 2,182,800 | 4791億2868万 | +5.66% | 49.91 | 16.06 |
| 04/05 | 954 | 956 | 941 | 948 | +0.53% | 1,731,600 | 4747億4449万 | +5.28% | 49.46 | 15.92 |
| 04/04 | 963 | 963 | 930 | 943 | -2.33% | 2,190,000 | 4722億3924万 | +5.07% | 49.2 | 15.83 |
| 04/03 | 945 | 966 | 941 | 965 | +1.18% | 2,057,200 | 4835億1286万 | +7.82% | 50.37 | 16.21 |
| 04/02 | 961 | 978 | 953 | 954 | -0.13% | 2,104,000 | 4778億7605万 | +7.04% | 49.78 | 16.02 |
| 03/30 | 949 | 963 | 945 | 955 | +2.41% | 2,774,800 | 4785億236万 | +7.67% | 49.85 | 16.04 |
| 03/29 | 941 | 946 | 919 | 933 | 0% | 2,047,600 | 4672億2875万 | +5.61% | 48.67 | 15.66 |
| 03/28 | 925 | 939 | 923 | 933 | -0.27% | 2,232,800 | 4672億2875万 | +5.85% | 48.67 | 15.66 |
| 03/27 | 929 | 936 | 915 | 935 | +1.77% | 2,732,000 | 4684億8137万 | +6.25% | 48.81 | 15.71 |
| 03/26 | 895 | 921 | 888 | 919 | +2.23% | 2,112,400 | 4603億3932万 | +4.52% | 47.96 | 15.43 |
| 03/23 | 891 | 921 | 891 | 899 | -2.18% | 2,420,400 | 4503億1832万 | +2.36% | 46.91 | 15.1 |
| 03/22 | 899 | 920 | 888 | 919 | +0.96% | 3,004,000 | 4603億3932万 | +4.76% | 47.96 | 15.43 |
| 03/20 | 916 | 931 | 901 | 910 | -2.15% | 3,457,600 | 4559億5513万 | +4% | 47.5 | 15.29 |
| 03/19 | 936 | 943 | 924 | 930 | -0.67% | 2,945,600 | 4659億7612万 | +6.53% | 48.54 | 15.62 |
| 03/16 | 944 | 953 | 928 | 936 | -0.53% | 2,726,400 | 4691億768万 | +7.61% | 48.87 | 15.73 |
| 03/15 | 929 | 958 | 916 | 941 | +1.89% | 4,830,000 | 4716億1293万 | +8.56% | 49.13 | 15.81 |
| 03/14 | 874 | 924 | 873 | 924 | +5.27% | 4,630,000 | 4628億4456万 | +7.04% | 48.22 | 15.52 |
| 03/13 | 859 | 894 | 859 | 878 | +3.39% | 3,746,400 | 4396億7102万 | +2.03% | 45.8 | 14.74 |
