株価チャート
2018/03/07～2018/07/31
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 | 8/1, 株式分割 1→2 |
| 2018 |
| 07/31 | 972 | 972 | 955 | 959 | -0.72% | 24,400 | 248億5823万 | -7.7% | 11.34 | 1.41 |
| 07/30 | 1,001 | 1,006 | 960 | 966 | -3.98% | 44,900 | 250億3968万 | -7.38% | 11.42 | 1.42 |
| 07/27 | 1,000 | 1,022 | 991 | 1,006 | -4.6% | 57,500 | 260億7652万 | -3.92% | 11.89 | 1.48 |
| 07/26 | 1,048 | 1,074 | 1,048 | 1,055 | +0.96% | 49,000 | 273億3369万 | +0.62% | 12.71 | 1.58 |
| 07/25 | 1,045 | 1,045 | 1,038 | 1,045 | +0.63% | 96,200 | 270億7448万 | -0.33% | 12.58 | 1.57 |
| 07/24 | 1,031 | 1,047 | 1,028 | 1,038 | +0.68% | 54,000 | 269億599万 | -0.95% | 12.51 | 1.56 |
| 07/23 | 1,038 | 1,050 | 1,031 | 1,031 | -0.48% | 48,400 | 267億2455万 | -1.53% | 12.42 | 1.55 |
| 07/20 | 1,028 | 1,039 | 1,024 | 1,036 | +0.83% | 36,200 | 268億5415万 | -1.15% | 12.48 | 1.56 |
| 07/19 | 1,036 | 1,037 | 1,026 | 1,028 | -1.2% | 62,400 | 266億3382万 | -1.96% | 12.38 | 1.54 |
| 07/18 | 1,038 | 1,048 | 1,038 | 1,040 | +0.1% | 31,600 | 269億5784万 | -0.67% | 12.53 | 1.56 |
| 07/17 | 1,031 | 1,044 | 1,026 | 1,039 | +0.82% | 52,200 | 269億3191万 | -0.57% | 12.52 | 1.56 |
| 07/13 | 1,031 | 1,034 | 1,030 | 1,031 | -0.15% | 19,800 | 267億1159万 | -1.1% | 12.42 | 1.55 |
| 07/12 | 1,025 | 1,033 | 1,025 | 1,032 | +0.73% | 42,000 | 267億5047万 | -0.58% | 12.43 | 1.55 |
| 07/11 | 1,026 | 1,031 | 1,019 | 1,025 | +0.05% | 44,000 | 265億5606万 | -0.92% | 12.34 | 1.54 |
| 07/10 | 1,034 | 1,044 | 1,024 | 1,024 | -0.58% | 33,200 | 265億4310万 | -0.68% | 12.34 | 1.54 |
| 07/09 | 1,038 | 1,048 | 1,024 | 1,030 | -0.29% | 52,000 | 266億9863万 | +0.29% | 12.41 | 1.55 |
| 07/06 | 1,020 | 1,037 | 1,020 | 1,033 | +1.77% | 109,400 | 267億7639万 | +1.08% | 12.45 | 1.55 |
| 07/05 | 1,070 | 1,073 | 1,009 | 1,015 | -4.69% | 88,600 | 263億981万 | -0.29% | 12.23 | 1.53 |
| 07/04 | 1,051 | 1,074 | 1,051 | 1,065 | +0.47% | 47,400 | 276億586万 | +5.03% | 12.83 | 1.6 |
| 07/03 | 1,050 | 1,078 | 1,050 | 1,060 | -0.47% | 45,000 | 274億7626万 | +5.05% | 12.77 | 1.59 |
| 07/02 | 1,094 | 1,094 | 1,063 | 1,065 | -1.3% | 38,000 | 276億586万 | +6.18% | 12.83 | 1.6 |
| 06/29 | 1,065 | 1,087 | 1,065 | 1,079 | +1.31% | 25,000 | 279億6875万 | +8.22% | 13 | 1.62 |
| 06/28 | 1,105 | 1,107 | 1,059 | 1,065 | -3.66% | 63,600 | 276億586万 | +7.58% | 12.83 | 1.6 |
| 06/27 | 1,110 | 1,113 | 1,103 | 1,106 | +0.05% | 55,600 | 286億5566万 | +12.23% | 13.32 | 1.66 |
| 06/26 | 1,065 | 1,124 | 1,061 | 1,105 | +4.59% | 85,400 | 286億4270万 | +12.76% | 13.31 | 1.66 |
| 06/25 | 1,058 | 1,060 | 1,050 | 1,057 | -0.7% | 53,800 | 273億8553万 | +8.81% | 12.73 | 1.59 |
| 06/22 | 1,045 | 1,066 | 1,042 | 1,064 | +1.77% | 150,400 | 275億7994万 | +10.37% | 12.82 | 1.6 |
| 06/21 | 1,046 | 1,050 | 1,038 | 1,046 | +0.05% | 83,200 | 270億5022万 | +9.36% | 12.57 | 1.57 |
| 06/20 | 1,039 | 1,050 | 1,011 | 1,045 | +0.58% | 63,200 | 270億3728万 | +10% | 12.57 | 1.57 |
| 06/19 | 1,026 | 1,054 | 1,005 | 1,039 | +1.17% | 108,600 | 268億8204万 | +9.95% | 12.49 | 1.56 |
| 06/18 | 1,025 | 1,034 | 1,005 | 1,027 | -0.72% | 46,600 | 265億7157万 | +9.26% | 12.35 | 1.54 |
| 06/15 | 1,040 | 1,040 | 1,020 | 1,035 | -1.38% | 56,800 | 267億6561万 | +10.64% | 12.44 | 1.55 |
| 06/14 | 1,003 | 1,050 | 1,003 | 1,049 | +4.27% | 139,600 | 271億4077万 | +12.8% | 12.61 | 1.57 |
| 06/13 | 978 | 1,010 | 968 | 1,006 | +2.92% | 105,800 | 260億2823万 | +8.87% | 12.1 | 1.51 |
| 06/12 | 979 | 980 | 954 | 978 | +1.56% | 104,800 | 252億9085万 | +6.25% | 11.76 | 1.47 |
| 06/11 | 1,075 | 1,107 | 956 | 963 | +2.39% | 661,000 | 249億276万 | +4.96% | 11.57 | 1.44 |
| 06/08 | 933 | 944 | 933 | 940 | -0.37% | 44,600 | 243億2062万 | +2.84% | 11.3 | 1.41 |
| 06/07 | 930 | 947 | 928 | 944 | +1.62% | 28,000 | 244億1117万 | +3.34% | 11.35 | 1.42 |
| 06/06 | 917 | 935 | 916 | 929 | +0.49% | 23,600 | 240億2308万 | +1.92% | 11.17 | 1.39 |
| 06/05 | 921 | 925 | 914 | 924 | -0.11% | 22,400 | 239億665万 | +1.54% | 11.11 | 1.39 |
| 06/04 | 921 | 931 | 917 | 925 | +0.38% | 37,200 | 239億3252万 | +1.76% | 11.12 | 1.39 |
| 06/01 | 911 | 924 | 911 | 922 | +0.99% | 14,600 | 238億4196万 | +1.49% | 11.08 | 1.38 |
| 05/31 | 934 | 934 | 912 | 913 | -2.3% | 22,800 | 236億911万 | +0.61% | 10.97 | 1.37 |
| 05/30 | 902 | 935 | 902 | 934 | +2.02% | 35,000 | 241億6538万 | +2.98% | 11.23 | 1.4 |
| 05/29 | 919 | 935 | 913 | 916 | -0.92% | 21,400 | 236億8673万 | +1.16% | 11.01 | 1.37 |
| 05/28 | 919 | 925 | 907 | 924 | +1.93% | 22,600 | 239億665万 | +2.1% | 11.11 | 1.39 |
| 05/25 | 932 | 937 | 906 | 907 | -3.26% | 30,800 | 234億5387万 | +0.28% | 10.9 | 1.36 |
| 05/24 | 946 | 950 | 937 | 937 | -3.65% | 53,000 | 242億4300万 | +3.77% | 11.27 | 1.41 |
| 05/23 | 993 | 1,020 | 952 | 973 | +10.7% | 354,200 | 251億6149万 | +7.82% | 11.69 | 1.46 |
| 05/22 | 884 | 884 | 874 | 879 | +0.46% | 8,800 | 227億2943万 | -2.28% | 10.56 | 1.32 |
| 05/21 | 876 | 889 | 874 | 875 | +0.52% | 14,800 | 225億7434万 | -2.83% | 10.49 | 1.31 |
| 05/18 | 904 | 904 | 846 | 870 | -3.76% | 41,000 | 224億5818万 | -3.44% | 10.44 | 1.3 |
| 05/17 | 916 | 916 | 900 | 904 | -0.66% | 23,000 | 233億3585万 | +0.22% | 10.85 | 1.35 |
| 05/16 | 914 | 914 | 910 | 910 | -0.05% | 12,200 | 234億9074万 | +0.89% | 10.92 | 1.36 |
| 05/15 | 916 | 917 | 908 | 911 | +0.05% | 15,800 | 235億364万 | +1.05% | 10.92 | 1.36 |
| 05/14 | 915 | 919 | 907 | 910 | -0.16% | 25,200 | 234億9074万 | +1% | 10.92 | 1.36 |
| 05/11 | 900 | 915 | 900 | 912 | +1.33% | 46,800 | 235億2946万 | +1.28% | 10.94 | 1.36 |
| 05/10 | 900 | 901 | 900 | 900 | -0.06% | 3,400 | 232億1969万 | -0.06% | 10.79 | 1.35 |
| 05/09 | 907 | 909 | 899 | 900 | -0.72% | 16,200 | 232億3260万 | 0% | 10.8 | 1.35 |
| 05/08 | 903 | 910 | 900 | 907 | +0.61% | 43,400 | 234億39万 | +0.72% | 10.88 | 1.36 |
| 05/07 | 902 | 904 | 900 | 901 | -0.06% | 11,200 | 232億5841万 | 0% | 10.81 | 1.35 |
| 05/02 | 905 | 905 | 900 | 902 | -0.06% | 7,800 | 232億7132万 | +0.06% | 10.82 | 1.35 |
| 05/01 | 905 | 905 | 898 | 902 | +0.17% | 10,800 | 232億8422万 | +0.11% | 10.82 | 1.35 |
| 04/27 | 900 | 905 | 899 | 901 | -0.06% | 40,600 | 232億4550万 | +0.06% | 10.8 | 1.35 |
| 04/26 | 899 | 905 | 898 | 901 | +0.22% | 45,000 | 232億5841万 | +0.11% | 10.81 | 1.35 |
| 04/25 | 899 | 905 | 893 | 899 | -0.11% | 13,200 | 232億678万 | 0% | 10.79 | 1.35 |
| 04/24 | 896 | 900 | 894 | 900 | +0.45% | 18,400 | 232億3260万 | +0.22% | 10.8 | 1.35 |
| 04/23 | 894 | 899 | 891 | 896 | -0.33% | 12,000 | 231億2934万 | -0.11% | 10.75 | 1.34 |
| 04/20 | 898 | 900 | 896 | 899 | -0.06% | 4,800 | 230億2482万 | +0.33% | 10.81 | 1.35 |
| 04/19 | 897 | 904 | 891 | 900 | -0.17% | 15,000 | 230億3763万 | +0.62% | 10.82 | 1.35 |
| 04/18 | 899 | 903 | 890 | 901 | +0.33% | 17,200 | 230億7605万 | +1.01% | 10.83 | 1.35 |
| 04/17 | 899 | 903 | 890 | 898 | -0.11% | 22,400 | 229億9921万 | +0.79% | 10.8 | 1.35 |
| 04/16 | 896 | 906 | 896 | 899 | +0.11% | 17,200 | 230億2482万 | +1.24% | 10.81 | 1.35 |
| 04/13 | 899 | 900 | 890 | 898 | -0.44% | 19,800 | 229億9921万 | +1.35% | 10.8 | 1.35 |
| 04/12 | 901 | 902 | 893 | 902 | +0.17% | 17,400 | 231億166万 | +2.15% | 10.85 | 1.35 |
| 04/11 | 896 | 901 | 890 | 901 | +0.56% | 20,000 | 230億6324万 | +2.21% | 10.83 | 1.35 |
| 04/10 | 891 | 899 | 889 | 896 | -0.17% | 29,800 | 229億3518万 | +1.99% | 10.77 | 1.34 |
| 04/09 | 891 | 899 | 888 | 897 | -0.06% | 41,600 | 229億7360万 | +2.4% | 10.79 | 1.35 |
| 04/06 | 896 | 900 | 896 | 898 | -0.39% | 17,600 | 229億8641万 | +2.92% | 10.79 | 1.35 |
| 04/05 | 901 | 904 | 898 | 901 | -0.17% | 16,800 | 230億7605万 | +3.56% | 10.83 | 1.35 |
| 04/04 | 905 | 907 | 897 | 903 | -0.22% | 13,400 | 231億1446万 | +4.09% | 10.85 | 1.35 |
| 04/03 | 888 | 905 | 874 | 905 | +0.67% | 32,200 | 231億6569万 | +4.69% | 10.88 | 1.36 |
| 04/02 | 907 | 911 | 898 | 899 | -1.37% | 32,600 | 230億1202万 | +4.36% | 10.8 | 1.35 |
| 03/30 | 911 | 913 | 898 | 911 | +0.05% | 67,600 | 233億3216万 | +6.05% | 10.95 | 1.37 |
| 03/29 | 908 | 912 | 900 | 911 | +0.55% | 28,000 | 233億1936万 | +6.37% | 10.95 | 1.37 |
| 03/28 | 900 | 907 | 893 | 906 | +0.61% | 38,000 | 231億9130万 | +6.28% | 10.89 | 1.36 |
| 03/27 | 891 | 906 | 890 | 900 | +0.9% | 84,800 | 230億5044万 | +6.01% | 10.82 | 1.35 |
| 03/26 | 877 | 892 | 872 | 892 | +1.36% | 40,600 | 228億4554万 | +5.44% | 10.73 | 1.34 |
| 03/23 | 888 | 888 | 876 | 880 | -0.9% | 65,600 | 225億3820万 | +4.39% | 10.58 | 1.32 |
| 03/22 | 878 | 889 | 876 | 888 | +1.2% | 41,600 | 227億4310万 | +5.71% | 10.68 | 1.33 |
| 03/20 | 858 | 883 | 857 | 878 | +1.74% | 48,200 | 224億7417万 | +4.84% | 10.55 | 1.32 |
| 03/19 | 872 | 872 | 856 | 863 | -1.26% | 45,600 | 220億9000万 | +3.42% | 10.37 | 1.29 |
| 03/16 | 851 | 875 | 843 | 874 | +1.57% | 38,200 | 223億7173万 | +5.11% | 10.5 | 1.31 |
| 03/15 | 841 | 863 | 841 | 860 | +1.96% | 42,000 | 220億2597万 | +3.74% | 10.34 | 1.29 |
| 03/14 | 874 | 875 | 831 | 844 | -3.54% | 61,800 | 216億338万 | +2.12% | 10.14 | 1.26 |
| 03/13 | 844 | 875 | 841 | 875 | +4.54% | 46,600 | 223億9734万 | +6.13% | 10.51 | 1.31 |
| 03/12 | 838 | 843 | 836 | 837 | +0.48% | 14,400 | 214億2410万 | +1.76% | 10.06 | 1.25 |
| 03/09 | 838 | 846 | 829 | 833 | -0.42% | 20,000 | 213億2165万 | +1.4% | 10.01 | 1.25 |
| 03/08 | 835 | 838 | 824 | 836 | -0.36% | 21,200 | 214億1129万 | +1.83% | 10.05 | 1.25 |
| 03/07 | 834 | 848 | 834 | 839 | -0.47% | 9,800 | 214億8813万 | +2.19% | 10.09 | 1.26 |
