株価チャート
2018/02/05～2018/06/29
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 |
|---|
| 2018 |
| 06/29 | 1,798 | 1,818 | 1,736 | 1,766 | -2.65% | 213,600 | 120億1657万 | +0.68% | 19.64 | 6.33 |
| 06/28 | 1,793 | 1,837 | 1,711 | 1,814 | +1.17% | 252,300 | 123億4318万 | +3.78% | 20.18 | 6.5 |
| 06/27 | 1,706 | 1,794 | 1,622 | 1,793 | +5.16% | 310,400 | 122億28万 | +3.05% | 19.94 | 6.42 |
| 06/26 | 1,751 | 1,775 | 1,677 | 1,705 | -3.01% | 298,100 | 116億150万 | -1.67% | 18.97 | 6.11 |
| 06/25 | 1,816 | 1,850 | 1,754 | 1,758 | -2.39% | 411,000 | 119億6213万 | +1.56% | 19.56 | 6.3 |
| 06/22 | 1,925 | 1,929 | 1,796 | 1,801 | -7.16% | 692,300 | 122億5472万 | +4.41% | 20.03 | 6.45 |
| 06/21 | 1,939 | 1,986 | 1,902 | 1,940 | +6.89% | 1,305,300 | 132億53万 | +13.38% | 21.58 | 6.95 |
| 06/20 | 1,825 | 1,825 | 1,696 | 1,815 | -0.55% | 401,600 | 123億4998万 | +7.59% | 20.19 | 6.5 |
| 06/19 | 1,775 | 1,887 | 1,752 | 1,825 | +5.07% | 587,700 | 124億1803万 | +9.54% | 20.3 | 6.54 |
| 06/18 | 1,799 | 1,801 | 1,691 | 1,737 | -3.45% | 201,100 | 118億1924万 | +5.4% | 19.32 | 6.22 |
| 06/15 | 1,836 | 1,878 | 1,771 | 1,799 | -0.77% | 250,900 | 122億4111万 | +10.3% | 20.01 | 6.45 |
| 06/14 | 1,800 | 1,863 | 1,783 | 1,813 | -0.77% | 165,000 | 123億3637万 | +12.68% | 20.17 | 6.5 |
| 06/13 | 1,813 | 1,860 | 1,756 | 1,827 | -0.22% | 309,500 | 124億3163万 | +15.12% | 20.32 | 6.55 |
| 06/12 | 1,682 | 1,831 | 1,655 | 1,831 | +8.73% | 624,400 | 124億5885万 | +16.92% | 20.37 | 6.56 |
| 06/11 | 1,725 | 1,769 | 1,638 | 1,684 | -0.47% | 281,800 | 114億5860万 | +8.86% | 18.73 | 6.03 |
| 06/08 | 1,671 | 1,695 | 1,627 | 1,692 | -0.88% | 211,500 | 115億1304万 | +10.37% | 18.82 | 6.06 |
| 06/07 | 1,600 | 1,708 | 1,591 | 1,707 | +8.38% | 372,800 | 116億1511万 | +12.67% | 18.99 | 6.12 |
| 06/06 | 1,584 | 1,666 | 1,556 | 1,575 | -0.57% | 260,200 | 107億1693万 | +5.35% | 17.52 | 5.64 |
| 06/05 | 1,613 | 1,645 | 1,527 | 1,584 | -1.8% | 321,400 | 107億7816万 | +6.95% | 17.62 | 5.68 |
| 06/04 | 1,732 | 1,749 | 1,603 | 1,613 | -7.78% | 372,300 | 109億7549万 | +10.03% | 17.94 | 5.78 |
| 06/01 | 1,750 | 1,804 | 1,700 | 1,749 | -0.63% | 251,200 | 119億89万 | +20.54% | 19.46 | 6.27 |
| 05/31 | 1,818 | 1,819 | 1,720 | 1,760 | +0.74% | 311,400 | 119億7574万 | +23.08% | 19.58 | 6.31 |
| 05/30 | 1,760 | 1,855 | 1,728 | 1,747 | -3.11% | 557,200 | 118億8728万 | +23.9% | 19.43 | 6.26 |
| 05/29 | 1,875 | 1,923 | 1,780 | 1,803 | +5.13% | 1,587,000 | 122億6833万 | +29.53% | 20.06 | 6.46 |
| 05/28 | 1,650 | 1,715 | 1,601 | 1,715 | +5.73% | 318,600 | 116億6954万 | +24.64% | 19.08 | 6.14 |
| 05/25 | 1,571 | 1,646 | 1,571 | 1,622 | +0.93% | 178,100 | 110億3673万 | +18.91% | 18.04 | 5.81 |
| 05/24 | 1,647 | 1,687 | 1,594 | 1,607 | -2.37% | 176,500 | 109億3467万 | +18.69% | 17.88 | 5.76 |
| 05/23 | 1,635 | 1,672 | 1,545 | 1,646 | +0.67% | 401,600 | 112億4万 | +22.38% | 18.31 | 5.9 |
| 05/22 | 1,655 | 1,743 | 1,585 | 1,635 | +2.7% | 703,600 | 111億2519万 | +22.56% | 18.19 | 5.86 |
| 05/21 | 1,458 | 1,618 | 1,425 | 1,592 | +8.37% | 688,600 | 108億3260万 | +20.7% | 17.71 | 5.7 |
| 05/18 | 1,343 | 1,475 | 1,339 | 1,469 | +11.63% | 824,200 | 99億9566万 | +12.65% | 16.34 | 5.26 |
| 05/17 | 1,291 | 1,325 | 1,258 | 1,316 | +1.46% | 170,400 | 89億5459万 | +2.09% | 14.64 | 4.72 |
| 05/16 | 1,400 | 1,420 | 1,284 | 1,297 | -6.29% | 427,100 | 88億2530万 | +1.17% | 14.43 | 4.65 |
| 05/15 | 1,349 | 1,385 | 1,304 | 1,384 | +5.65% | 279,100 | 94億1728万 | +8.63% | 15.4 | 4.96 |
| 05/14 | 1,253 | 1,335 | 1,252 | 1,310 | +5.14% | 145,500 | 89億1376万 | +3.8% | 14.57 | 4.69 |
| 05/11 | 1,263 | 1,280 | 1,229 | 1,246 | -1.89% | 95,700 | 84億7828万 | -0.8% | 13.86 | 4.46 |
| 05/10 | 1,326 | 1,326 | 1,265 | 1,270 | -2.53% | 95,500 | 86億4158万 | +1.2% | 14.13 | 4.55 |
| 05/09 | 1,374 | 1,374 | 1,295 | 1,303 | -4.05% | 138,500 | 88億6613万 | +3.91% | 14.49 | 4.67 |
| 05/08 | 1,306 | 1,358 | 1,271 | 1,358 | +3.43% | 124,900 | 92億4037万 | +8.55% | 15.11 | 4.87 |
| 05/07 | 1,343 | 1,400 | 1,301 | 1,313 | +5.46% | 360,400 | 89億3417万 | +5.38% | 14.61 | 4.7 |
| 05/02 | 1,223 | 1,252 | 1,170 | 1,245 | +2.47% | 116,600 | 84億7147万 | +0.32% | 13.85 | 4.46 |
| 05/01 | 1,228 | 1,300 | 1,215 | 1,215 | -0.74% | 108,300 | 82億6734万 | -2.02% | 13.52 | 4.35 |
| 04/27 | 1,235 | 1,285 | 1,200 | 1,224 | +0.74% | 113,000 | 83億2858万 | -1.21% | 13.62 | 4.39 |
| 04/26 | 1,224 | 1,258 | 1,208 | 1,215 | -1.94% | 99,700 | 82億6734万 | -1.78% | 13.52 | 4.35 |
| 04/25 | 1,208 | 1,275 | 1,193 | 1,239 | +1.23% | 129,800 | 84億3065万 | 0% | 13.78 | 4.44 |
| 04/25 | 株式分割 1→2 |
| 04/24 | 1,284 | 1,288 | 1,212 | 1,224 | -2.39% | 142,000 | 83億2858万 | -1.13% | 13.62 | 4.39 |
| 04/23 | 1,295 | 1,320 | 1,254 | 1,254 | -4.13% | 106,000 | 85億3271万 | +1.29% | 13.95 | 4.49 |
| 04/20 | 1,375 | 1,388 | 1,284 | 1,308 | -5.73% | 294,800 | 89億15万 | +5.83% | 14.55 | 4.69 |
| 04/19 | 1,426 | 1,460 | 1,383 | 1,388 | -3.01% | 210,800 | 94億4110万 | +12.53% | 15.43 | 4.97 |
| 04/18 | 1,383 | 1,477 | 1,349 | 1,431 | +4.8% | 392,200 | 97億3369万 | +16.49% | 15.91 | 5.13 |
| 04/17 | 1,412 | 1,430 | 1,333 | 1,365 | -1.69% | 248,800 | 92億8800万 | +11.89% | 15.18 | 4.89 |
| 04/16 | 1,383 | 1,433 | 1,335 | 1,389 | +1.46% | 408,200 | 94億4790万 | +14.47% | 15.45 | 4.97 |
| 04/13 | 1,253 | 1,390 | 1,247 | 1,369 | +9.31% | 618,000 | 93億1182万 | +13.66% | 15.22 | 4.9 |
| 04/12 | 1,194 | 1,254 | 1,157 | 1,252 | +3.39% | 330,200 | 85億1910万 | +4.95% | 13.93 | 4.49 |
| 04/11 | 1,250 | 1,300 | 1,193 | 1,211 | +9.79% | 1,237,600 | 82億4012万 | +2.19% | 13.47 | 4.34 |
| 04/10 | 1,126 | 1,135 | 1,101 | 1,103 | -2.86% | 169,400 | 75億525万 | -6.37% | 12.27 | 3.95 |
| 04/09 | 1,076 | 1,155 | 1,076 | 1,136 | +3.94% | 181,000 | 77億2639万 | -3.36% | 12.63 | 4.07 |
| 04/06 | 1,107 | 1,128 | 1,071 | 1,093 | -0.68% | 217,600 | 74億3380万 | -7.26% | 12.15 | 3.91 |
| 04/05 | 1,168 | 1,170 | 1,096 | 1,100 | -5.17% | 187,800 | 74億8484万 | -6.7% | 12.24 | 3.94 |
| 04/04 | 1,215 | 1,227 | 1,148 | 1,160 | -4.05% | 191,200 | 78億9310万 | -1.28% | 12.9 | 4.16 |
| 04/03 | 1,219 | 1,256 | 1,191 | 1,209 | -2.89% | 182,400 | 82億2651万 | +3.51% | 13.45 | 4.33 |
| 04/02 | 1,247 | 1,294 | 1,231 | 1,245 | +2.05% | 212,000 | 84億7147万 | +7.33% | 13.85 | 4.46 |
| 03/30 | 1,265 | 1,295 | 1,220 | 1,220 | -1.65% | 247,000 | 83億136万 | +5.99% | 13.57 | 4.37 |
| 03/29 | 1,206 | 1,264 | 1,192 | 1,241 | +3.42% | 145,000 | 84億4085万 | +8.53% | 13.8 | 4.44 |
| 03/28 | 1,196 | 1,226 | 1,171 | 1,200 | -1.19% | 57,200 | 81億6187万 | +5.87% | 13.34 | 4.3 |
| 03/27 | 1,212 | 1,250 | 1,187 | 1,214 | +1.38% | 91,600 | 82億6054万 | +8.2% | 13.5 | 4.35 |
| 03/26 | 1,176 | 1,210 | 1,110 | 1,198 | +1.83% | 100,800 | 81億4826万 | +8.18% | 13.32 | 4.29 |
| 03/23 | 1,181 | 1,223 | 1,167 | 1,176 | -5.88% | 173,000 | 80億197万 | +7.89% | 13.08 | 4.21 |
| 03/22 | 1,204 | 1,255 | 1,204 | 1,250 | +1.71% | 135,600 | 85億209万 | +16.45% | 13.9 | 4.48 |
| 03/20 | 1,178 | 1,256 | 1,164 | 1,229 | +1.61% | 139,800 | 83億5920万 | +16.45% | 13.67 | 4.4 |
| 03/19 | 1,192 | 1,235 | 1,140 | 1,209 | +0.71% | 183,200 | 82億2651万 | +16.36% | 13.45 | 4.33 |
| 03/16 | 1,242 | 1,244 | 1,165 | 1,201 | -3.3% | 205,200 | 81億6868万 | +17.47% | 13.35 | 4.3 |
| 03/15 | 1,267 | 1,267 | 1,203 | 1,242 | -1.97% | 308,200 | 84億4766万 | +23.29% | 13.81 | 4.45 |
| 03/14 | 1,196 | 1,284 | 1,193 | 1,267 | +3.85% | 432,800 | 86億1777万 | +28.06% | 14.09 | 4.54 |
| 03/13 | 1,163 | 1,221 | 1,152 | 1,220 | +2.69% | 276,000 | 82億9796万 | +25.46% | 13.57 | 4.37 |
| 03/12 | 1,181 | 1,221 | 1,123 | 1,188 | +0.25% | 297,400 | 80億8022万 | +23.7% | 13.21 | 4.25 |
| 03/09 | 1,107 | 1,195 | 1,085 | 1,185 | +8.52% | 630,000 | 80億5981万 | +24.42% | 13.18 | 4.24 |
| 03/08 | 1,061 | 1,130 | 1,050 | 1,092 | +5.15% | 364,200 | 74億2700万 | +15.63% | 12.14 | 3.91 |
| 03/07 | 1,050 | 1,084 | 1,004 | 1,038 | +0.29% | 407,400 | 70億6296万 | +10.43% | 11.55 | 3.72 |
| 03/06 | 1,184 | 1,220 | 1,020 | 1,035 | +0.1% | 1,004,400 | 70億4255万 | +10.34% | 11.51 | 3.71 |
| 03/05 | 1,228 | 1,280 | 1,021 | 1,034 | -14.86% | 871,400 | 70億3574万 | +10.35% | 11.5 | 3.7 |
| 03/02 | 1,083 | 1,224 | 1,066 | 1,215 | +9.81% | 565,600 | 82億6394万 | +29.2% | 13.51 | 4.35 |
| 03/01 | 1,020 | 1,110 | 1,001 | 1,106 | +10.6% | 365,400 | 75億2566万 | +18.54% | 12.3 | 3.96 |
| 02/28 | 975 | 1,003 | 967 | 1,000 | +2.04% | 81,600 | 68億440万 | +7.41% | 11.12 | 3.58 |
| 02/27 | 1,011 | 1,023 | 970 | 980 | -4.11% | 172,600 | 66億6831万 | +5.6% | 10.9 | 3.51 |
| 02/26 | 1,000 | 1,035 | 987 | 1,022 | +1.29% | 92,800 | 69億5409万 | +10.49% | 11.37 | 3.66 |
| 02/23 | 1,037 | 1,046 | 980 | 1,009 | -1.56% | 164,200 | 68億6563万 | +9.55% | 11.22 | 3.62 |
| 02/22 | 1,000 | 1,039 | 996 | 1,025 | +1.79% | 244,000 | 69億7451万 | +11.9% | 11.4 | 3.67 |
| 02/21 | 909 | 1,018 | 891 | 1,007 | +10.24% | 429,400 | 68億5203万 | +10.42% | 11.2 | 3.61 |
| 02/20 | 840 | 929 | 840 | 914 | +10.06% | 407,600 | 62億1581万 | +0.5% | 10.16 | 3.27 |
| 02/19 | 813 | 831 | 800 | 830 | +4.73% | 138,200 | 56億4765万 | -8.69% | 9.23 | 2.97 |
| 02/16 | 763 | 799 | 742 | 793 | +7.82% | 107,600 | 53億9248万 | -13.29% | 8.82 | 2.84 |
| 02/15 | 781 | 787 | 720 | 735 | -8.18% | 243,000 | 50億123万 | -20.02% | 8.18 | 2.63 |
| 02/14 | 815 | 834 | 753 | 801 | -2.97% | 144,600 | 54億4692万 | -13.83% | 8.9 | 2.87 |
| 02/13 | 831 | 861 | 810 | 825 | +4.36% | 141,400 | 56億1363万 | -11.67% | 9.18 | 2.96 |
| 02/09 | 758 | 803 | 751 | 791 | -3.6% | 172,600 | 53億7887万 | -15.54% | 8.79 | 2.83 |
| 02/08 | 802 | 826 | 779 | 820 | +3.47% | 146,200 | 55億7960万 | -12.77% | 9.12 | 2.94 |
| 02/07 | 875 | 879 | 792 | 793 | -5.37% | 208,800 | 53億9248万 | -15.69% | 8.82 | 2.84 |
| 02/06 | 850 | 888 | 765 | 838 | -10.67% | 223,000 | 56億9868万 | -11% | 9.32 | 3 |
| 02/05 | 909 | 948 | 909 | 938 | -3.2% | 101,600 | 63億7912万 | -0.27% | 10.43 | 3.36 |
