株価チャート
2018/01/04～2018/05/31
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 |
|---|
| 2021 | 11/16, 株式分割 1→3 |
| 2018 |
| 05/31 | 753 | 753 | 749 | 750 | -0.4% | 11,400 | 106億6475万 | -3.27% | 69.35 | 1.24 |
| 05/30 | 755 | 755 | 749 | 753 | -0.62% | 15,300 | 107億743万 | -3.01% | 69.63 | 1.24 |
| 05/29 | 758 | 762 | 756 | 757 | -0.61% | 38,400 | 107億7382万 | -2.53% | 70.06 | 1.25 |
| 05/28 | 756 | 764 | 756 | 762 | +1.37% | 78,600 | 108億4021万 | -2.06% | 70.49 | 1.26 |
| 05/25 | 755 | 755 | 751 | 752 | +0.04% | 17,100 | 106億9321万 | -3.38% | 69.53 | 1.24 |
| 05/24 | 756 | 756 | 751 | 751 | -0.57% | 12,300 | 106億8846万 | -3.3% | 69.5 | 1.24 |
| 05/23 | 754 | 756 | 751 | 756 | +0.27% | 10,800 | 107億5011万 | -2.75% | 69.9 | 1.25 |
| 05/22 | 752 | 754 | 750 | 754 | +0.18% | 12,000 | 107億2166万 | -3% | 69.72 | 1.24 |
| 05/21 | 748 | 754 | 745 | 752 | -0.04% | 20,100 | 107億269万 | -3.05% | 69.6 | 1.24 |
| 05/18 | 763 | 763 | 749 | 753 | -1.4% | 33,000 | 107億743万 | -3.01% | 69.63 | 1.24 |
| 05/17 | 760 | 763 | 756 | 763 | +0.44% | 30,000 | 108億5918万 | -1.51% | 70.61 | 1.26 |
| 05/16 | 758 | 763 | 757 | 760 | -0.52% | 23,100 | 108億1176万 | -1.94% | 70.31 | 1.25 |
| 05/15 | 757 | 764 | 757 | 764 | +0.88% | 48,300 | 108億6866万 | -1.29% | 70.68 | 1.26 |
| 05/14 | 770 | 774 | 756 | 757 | -2.32% | 57,300 | 107億7382万 | -2.03% | 70.06 | 1.25 |
| 05/11 | 766 | 783 | 766 | 775 | -2.06% | 219,000 | 110億2989万 | +0.43% | 71.72 | 1.28 |
| 05/10 | 800 | 808 | 778 | 792 | -2.74% | 402,000 | 112億6225万 | +2.81% | 73.23 | 1.31 |
| 05/09 | 831 | 838 | 813 | 814 | -1.97% | 149,400 | 115億7996万 | +5.99% | 75.3 | 1.34 |
| 05/08 | 817 | 831 | 815 | 830 | +1.88% | 92,700 | 118億1232万 | +8.68% | 76.81 | 1.37 |
| 05/07 | 815 | 815 | 807 | 815 | +1.03% | 76,800 | 115億9419万 | +7.24% | 75.39 | 1.34 |
| 05/02 | 802 | 807 | 800 | 807 | +1.09% | 66,000 | 114億7564万 | +6.84% | 74.62 | 1.33 |
| 05/01 | 796 | 801 | 792 | 798 | +0.25% | 57,600 | 113億5234万 | +6.26% | 73.82 | 1.32 |
| 04/27 | 793 | 796 | 792 | 796 | +0.34% | 25,800 | 113億2389万 | +6.7% | 73.64 | 1.31 |
| 04/26 | 788 | 793 | 788 | 793 | +0.98% | 51,300 | 112億8596万 | +7.21% | 73.39 | 1.31 |
| 04/25 | 779 | 786 | 773 | 786 | +0.68% | 46,800 | 111億7689万 | +6.89% | 72.68 | 1.3 |
| 04/24 | 785 | 785 | 771 | 780 | -0.38% | 44,400 | 111億102万 | +7.04% | 72.19 | 1.29 |
| 04/23 | 782 | 785 | 777 | 783 | +0.64% | 54,900 | 111億4370万 | +8.2% | 72.46 | 1.29 |
| 04/20 | 771 | 779 | 769 | 778 | +1.04% | 28,200 | 110億7257万 | +8.25% | 72 | 1.28 |
| 04/19 | 760 | 771 | 760 | 770 | +1.45% | 35,400 | 109億5876万 | +7.89% | 71.26 | 1.27 |
| 04/18 | 750 | 760 | 749 | 759 | +1.65% | 42,300 | 108億227万 | +7.1% | 70.24 | 1.25 |
| 04/17 | 748 | 748 | 743 | 747 | -0.18% | 14,100 | 106億2682万 | +5.96% | 69.1 | 1.23 |
| 04/16 | 746 | 760 | 743 | 748 | +0.31% | 106,200 | 106億4579万 | +6.75% | 69.23 | 1.23 |
| 04/13 | 742 | 749 | 737 | 746 | +1.08% | 24,600 | 106億1259万 | +7.03% | 69.01 | 1.23 |
| 04/12 | 734 | 738 | 734 | 738 | -0.05% | 8,400 | 104億9878万 | +6.65% | 68.27 | 1.22 |
| 04/11 | 751 | 751 | 736 | 738 | -1.2% | 29,100 | 105億353万 | +7.16% | 68.3 | 1.22 |
| 04/10 | 746 | 752 | 746 | 747 | +0.49% | 21,600 | 106億3156万 | +9.1% | 69.13 | 1.23 |
| 04/09 | 734 | 745 | 734 | 744 | +0.13% | 19,200 | 105億7940万 | +9.36% | 68.79 | 1.23 |
| 04/06 | 743 | 748 | 741 | 743 | +0.27% | 28,800 | 105億6517万 | +9.86% | 68.7 | 1.22 |
| 04/05 | 733 | 744 | 733 | 741 | +0.77% | 27,000 | 105億3672万 | +10.22% | 68.52 | 1.22 |
| 04/04 | 729 | 735 | 727 | 735 | +0.82% | 30,600 | 104億5611万 | +10.03% | 67.99 | 1.21 |
| 04/03 | 727 | 733 | 723 | 729 | -0.41% | 19,800 | 103億7075万 | +9.79% | 67.44 | 1.2 |
| 04/02 | 727 | 737 | 727 | 732 | +1.2% | 35,100 | 104億1343万 | +10.91% | 67.72 | 1.21 |
| 03/30 | 720 | 726 | 716 | 723 | +0.79% | 33,900 | 102億9014万 | +10.1% | 66.91 | 1.19 |
| 03/29 | 703 | 720 | 702 | 718 | +2.04% | 45,300 | 102億952万 | +9.9% | 66.39 | 1.18 |
| 03/28 | 690 | 704 | 684 | 703 | +1.69% | 39,300 | 100億562万 | +8.04% | 65.06 | 1.16 |
| 03/27 | 677 | 697 | 677 | 692 | +3.03% | 60,900 | 98億3965万 | +6.57% | 63.98 | 1.14 |
| 03/26 | 661 | 674 | 650 | 671 | +1.97% | 75,600 | 95億5038万 | +3.76% | 62.1 | 1.11 |
| 03/23 | 652 | 658 | 636 | 658 | +0.87% | 44,100 | 93億6545万 | +1.91% | 60.9 | 1.09 |
| 03/22 | 649 | 660 | 648 | 653 | +1.14% | 33,000 | 92億8483万 | +1.19% | 60.38 | 1.08 |
| 03/20 | 643 | 648 | 641 | 645 | -0.15% | 17,100 | 91億8051万 | +0.05% | 59.7 | 1.06 |
| 03/19 | 660 | 660 | 642 | 646 | -2.02% | 45,000 | 91億9473万 | +0.36% | 59.79 | 1.07 |
| 03/16 | 663 | 664 | 658 | 660 | +0.2% | 12,000 | 93億8441万 | +2.43% | 61.02 | 1.09 |
| 03/15 | 652 | 662 | 652 | 658 | -0.25% | 11,700 | 93億6545万 | +2.38% | 60.9 | 1.09 |
| 03/14 | 650 | 662 | 648 | 660 | +1.54% | 27,300 | 93億8916万 | +2.8% | 61.05 | 1.09 |
| 03/13 | 647 | 653 | 644 | 650 | +0.26% | 19,800 | 92億4690万 | +1.25% | 60.13 | 1.07 |
| 03/12 | 647 | 648 | 641 | 648 | +1.67% | 13,800 | 92億2319万 | +0.83% | 59.98 | 1.07 |
| 03/09 | 644 | 647 | 636 | 638 | -0.47% | 25,500 | 90億7144万 | -1.14% | 58.99 | 1.05 |
| 03/08 | 642 | 645 | 640 | 641 | 0% | 11,400 | 91億1412万 | -1.13% | 59.27 | 1.06 |
| 03/07 | 638 | 646 | 638 | 641 | +0.47% | 16,800 | 91億1412万 | -1.59% | 59.27 | 1.06 |
| 03/06 | 638 | 643 | 637 | 638 | 0% | 12,300 | 90億7144万 | -2.5% | 58.99 | 1.05 |
| 03/05 | 641 | 641 | 635 | 638 | -0.52% | 17,400 | 90億7144万 | -2.94% | 58.99 | 1.05 |
| 03/02 | 636 | 643 | 630 | 641 | +0.79% | 55,200 | 91億1886万 | -2.88% | 59.3 | 1.06 |
| 03/01 | 642 | 642 | 634 | 636 | -0.63% | 28,800 | 90億4773万 | -4.22% | 58.83 | 1.05 |
| 02/28 | 645 | 648 | 640 | 640 | -0.47% | 21,300 | 91億464万 | -4.48% | 59.2 | 1.06 |
| 02/27 | 645 | 645 | 640 | 643 | +0.52% | 15,900 | 91億4731万 | -4.88% | 59.48 | 1.06 |
| 02/26 | 644 | 644 | 639 | 640 | +0.47% | 17,700 | 90億9989万 | -6.62% | 59.17 | 1.06 |
| 02/23 | 637 | 638 | 635 | 637 | +0.32% | 9,600 | 90億5722万 | -7.33% | 58.9 | 1.05 |
| 02/22 | 658 | 658 | 634 | 635 | -3.5% | 69,600 | 90億2876万 | -7.89% | 58.71 | 1.05 |
| 02/21 | 663 | 663 | 656 | 658 | -0.65% | 16,800 | 93億5596万 | -4.82% | 60.84 | 1.08 |
| 02/20 | 651 | 663 | 651 | 662 | +1.74% | 23,100 | 94億1761万 | -4.34% | 61.24 | 1.09 |
| 02/19 | 646 | 653 | 646 | 651 | +0.77% | 24,900 | 92億5638万 | -5.97% | 60.19 | 1.07 |
| 02/16 | 636 | 647 | 635 | 646 | +1.63% | 34,200 | 91億8525万 | -6.96% | 59.73 | 1.06 |
| 02/15 | 634 | 640 | 633 | 635 | +0.79% | 25,200 | 90億3825万 | -8.59% | 58.77 | 1.05 |
| 02/14 | 635 | 638 | 627 | 630 | -0.73% | 58,200 | 89億6712万 | -9.43% | 58.31 | 1.04 |
| 02/13 | 646 | 646 | 635 | 635 | -0.31% | 42,600 | 90億3351万 | -9.03% | 58.74 | 1.05 |
| 02/09 | 634 | 641 | 621 | 637 | -0.98% | 85,500 | 90億6196万 | -8.87% | 58.93 | 1.05 |
| 02/08 | 650 | 653 | 643 | 643 | +0.47% | 42,900 | 91億5206万 | -8.23% | 59.51 | 1.06 |
| 02/07 | 657 | 673 | 640 | 640 | +0.1% | 80,700 | 91億938万 | -8.78% | 59.24 | 1.06 |
| 02/06 | 663 | 663 | 633 | 640 | -7.43% | 187,200 | 90億9989万 | -9.01% | 59.17 | 1.06 |
| 02/05 | 694 | 700 | 690 | 691 | -1.61% | 111,600 | 98億3016万 | -1.85% | 63.92 | 1.14 |
| 02/02 | 710 | 716 | 702 | 702 | -0.99% | 42,300 | 99億9139万 | -0.09% | 64.97 | 1.16 |
| 02/01 | 715 | 740 | 701 | 709 | -0.93% | 163,500 | 100億9097万 | +1.04% | 65.62 | 1.17 |
| 01/31 | 700 | 719 | 698 | 716 | +2.09% | 146,400 | 101億8581万 | +2.29% | 66.24 | 1.18 |
| 01/30 | 704 | 715 | 688 | 701 | -0.99% | 346,500 | 99億7716万 | +0.48% | 64.88 | 1.16 |
| 01/29 | 727 | 730 | 687 | 708 | -2.57% | 446,100 | 100億7675万 | +1.63% | 65.53 | 1.17 |
| 01/26 | 743 | 746 | 725 | 727 | -2.15% | 212,100 | 103億4230万 | +4.6% | 67.25 | 1.2 |
| 01/25 | 763 | 787 | 721 | 743 | -5.39% | 792,900 | 105億6991万 | +7.22% | 68.73 | 1.23 |
| 01/24 | 803 | 816 | 785 | 785 | -1.3% | 594,600 | 111億7215万 | +13.82% | 72.65 | 1.3 |
| 01/23 | 795 | 833 | 773 | 796 | -6.68% | 2,633,400 | 113億1915万 | +16.16% | 73.6 | 1.31 |
| 01/22 | 688 | 853 | 685 | 853 | +24.3% | 1,074,000 | 121億3003万 | +25.39% | 78.88 | 1.41 |
| 01/19 | 685 | 691 | 685 | 686 | +0.15% | 14,100 | 97億5903万 | +1.93% | 63.46 | 1.13 |
| 01/18 | 685 | 690 | 685 | 685 | +0.05% | 23,700 | 97億4481万 | +1.93% | 63.37 | 1.13 |
| 01/17 | 682 | 688 | 682 | 685 | +0.1% | 18,000 | 97億4006万 | +1.73% | 63.34 | 1.13 |
| 01/16 | 683 | 688 | 683 | 684 | +0.44% | 21,900 | 97億3058万 | +1.48% | 63.27 | 1.13 |
| 01/15 | 678 | 686 | 678 | 681 | +0.39% | 13,500 | 96億8790万 | +1.04% | 63 | 1.12 |
| 01/12 | 677 | 688 | 674 | 678 | +0.1% | 23,400 | 96億4997万 | +0.49% | 62.75 | 1.12 |
| 01/11 | 678 | 678 | 675 | 678 | +0.3% | 9,900 | 96億4048万 | +0.4% | 62.69 | 1.12 |
| 01/10 | 670 | 678 | 670 | 676 | +0.9% | 24,600 | 96億1203万 | -0.05% | 62.5 | 1.11 |
| 01/09 | 669 | 673 | 669 | 670 | +0.05% | 14,100 | 95億2667万 | -0.94% | 61.95 | 1.1 |
| 01/05 | 672 | 672 | 669 | 669 | -0.3% | 11,100 | 95億2193万 | -1.13% | 61.92 | 1.1 |
| 01/04 | 669 | 671 | 669 | 671 | +0.4% | 14,100 | 95億5038万 | -0.84% | 62.1 | 1.11 |
