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 |
|---|
| 2022 | 1/1, 株式分割 1→3 |
| 2018 |
| 06/29 | 1,318 | 1,358 | 1,303 | 1,350 | +2.14% | 1,616,400 | 273億8031万 | +18.21% | 67.3 | 15.18 |
| 06/28 | 1,367 | 1,367 | 1,280 | 1,322 | -2.34% | 2,603,100 | 268億566万 | +17.07% | 65.89 | 14.86 |
| 06/27 | 1,260 | 1,362 | 1,253 | 1,353 | +5.59% | 1,965,000 | 274億4792万 | +21.16% | 67.47 | 15.22 |
| 06/26 | 1,285 | 1,315 | 1,238 | 1,282 | -0.77% | 2,268,300 | 259億9439万 | +15.99% | 63.9 | 14.41 |
| 06/25 | 1,333 | 1,402 | 1,275 | 1,292 | -2.52% | 4,552,500 | 261億9721万 | +17.85% | 64.39 | 14.52 |
| 06/22 | 1,313 | 1,345 | 1,263 | 1,325 | -0.87% | 3,612,300 | 268億7327万 | +22.35% | 66.06 | 14.9 |
| 06/21 | 1,265 | 1,342 | 1,250 | 1,337 | +7.65% | 2,946,900 | 271億989万 | +25.27% | 66.64 | 15.03 |
| 06/20 | 1,190 | 1,243 | 1,145 | 1,242 | +3.76% | 2,510,400 | 251億8313万 | +18.14% | 61.9 | 13.96 |
| 06/19 | 1,217 | 1,250 | 1,165 | 1,197 | -0.83% | 3,510,900 | 242億7045万 | +15.29% | 59.66 | 13.46 |
| 06/18 | 1,147 | 1,237 | 1,130 | 1,207 | +4.62% | 3,616,200 | 244億7327万 | +17.27% | 60.16 | 13.57 |
| 06/15 | 1,083 | 1,153 | 1,065 | 1,153 | +6.3% | 3,546,900 | 233億9157万 | +12.74% | 57.5 | 12.97 |
| 06/14 | 1,050 | 1,100 | 1,043 | 1,085 | +2.84% | 1,722,900 | 220億566万 | +7% | 54.09 | 12.2 |
| 06/13 | 1,045 | 1,090 | 1,035 | 1,055 | +0.96% | 2,366,100 | 213億9721万 | +4.87% | 52.6 | 11.86 |
| 06/12 | 1,022 | 1,052 | 1,015 | 1,045 | +3.29% | 1,478,700 | 211億9439万 | +4.4% | 52.1 | 11.75 |
| 06/11 | 1,057 | 1,060 | 1,003 | 1,012 | -3.8% | 1,356,900 | 205億1833万 | +1.47% | 50.43 | 11.38 |
| 06/08 | 1,023 | 1,053 | 1,013 | 1,052 | +1.12% | 1,342,800 | 213億2960万 | +5.91% | 52.43 | 11.83 |
| 06/07 | 991 | 1,040 | 985 | 1,040 | +5.98% | 1,837,800 | 210億9298万 | +5.26% | 51.85 | 11.69 |
| 06/06 | 978 | 983 | 950 | 981 | +0.86% | 932,400 | 199億312万 | -0.17% | 48.92 | 11.03 |
| 06/05 | 985 | 1,007 | 972 | 973 | -0.27% | 1,185,300 | 197億3410万 | -0.61% | 48.51 | 10.94 |
| 06/04 | 1,022 | 1,032 | 974 | 976 | -3.88% | 1,866,900 | 197億8819万 | -0.03% | 48.64 | 10.97 |
| 06/01 | 1,032 | 1,042 | 1,002 | 1,015 | -2.09% | 1,280,100 | 205億8594万 | +4.42% | 50.6 | 11.41 |
| 05/31 | 1,053 | 1,058 | 1,002 | 1,037 | -0.32% | 1,537,800 | 210億2537万 | +7.2% | 51.68 | 11.66 |
| 05/30 | 1,033 | 1,078 | 1,030 | 1,040 | -2.35% | 1,891,200 | 210億9298万 | +8% | 51.85 | 11.69 |
| 05/29 | 1,123 | 1,127 | 1,028 | 1,065 | -4.48% | 4,760,400 | 216億2万 | +11.29% | 53.09 | 11.98 |
| 05/28 | 1,043 | 1,122 | 1,027 | 1,115 | +8.96% | 4,623,300 | 226億1411万 | +17.12% | 55.59 | 12.54 |
| 05/25 | 1,028 | 1,043 | 990 | 1,023 | 0% | 2,931,000 | 207億5495万 | +8.29% | 51.02 | 11.51 |
| 05/24 | 1,100 | 1,117 | 998 | 1,023 | -2.85% | 4,746,000 | 207億5495万 | +8.52% | 51.02 | 11.51 |
| 05/23 | 1,047 | 1,087 | 1,023 | 1,053 | +0.64% | 3,856,800 | 213億6340万 | +11.82% | 52.51 | 11.84 |
| 05/22 | 998 | 1,047 | 975 | 1,047 | +6.51% | 3,480,600 | 212億2819万 | +11.23% | 52.18 | 11.77 |
| 05/21 | 940 | 990 | 939 | 983 | +5.32% | 2,112,300 | 199億3016万 | +4.76% | 48.99 | 11.05 |
| 05/18 | 938 | 941 | 916 | 933 | +0.14% | 929,700 | 189億2284万 | -0.53% | 46.51 | 10.49 |
| 05/17 | 918 | 945 | 914 | 932 | +2.04% | 1,447,500 | 188億9579万 | -0.99% | 46.45 | 10.48 |
| 05/16 | 978 | 980 | 908 | 913 | -4.99% | 2,851,200 | 185億1720万 | -3.18% | 45.52 | 10.27 |
| 05/15 | 1,043 | 1,060 | 959 | 961 | -8.62% | 3,956,100 | 194億9072万 | +1.69% | 47.91 | 10.81 |
| 05/14 | 1,040 | 1,087 | 1,017 | 1,052 | +12.44% | 4,953,600 | 213億2960万 | +11.29% | 52.43 | 11.83 |
| 05/11 | 895 | 943 | 887 | 935 | +4.16% | 1,509,600 | 189億7016万 | -0.71% | 46.63 | 10.52 |
| 05/10 | 928 | 928 | 892 | 898 | -3.27% | 1,311,900 | 182億1298万 | -4.97% | 44.77 | 10.1 |
| 05/09 | 927 | 947 | 915 | 928 | -0.85% | 816,600 | 188億2819万 | -2.18% | 46.28 | 10.44 |
| 05/08 | 922 | 946 | 907 | 936 | +1.26% | 991,500 | 189億9044万 | -1.54% | 46.68 | 10.53 |
| 05/07 | 939 | 942 | 918 | 925 | +0.04% | 809,400 | 187億5382万 | -2.97% | 46.1 | 10.4 |
| 05/02 | 913 | 924 | 906 | 924 | +2.48% | 806,700 | 187億4706万 | -3.41% | 46.08 | 10.39 |
| 05/01 | 877 | 915 | 866 | 902 | +2.54% | 1,128,600 | 182億9410万 | -5.94% | 44.97 | 10.14 |
| 04/27 | 890 | 901 | 878 | 880 | -2.15% | 788,700 | 178億4114万 | -8.27% | 43.85 | 9.89 |
| 04/26 | 874 | 903 | 874 | 899 | +2.7% | 1,596,000 | 182億3326万 | -6.55% | 44.82 | 10.11 |
| 04/25 | 888 | 898 | 862 | 875 | -2.56% | 1,973,700 | 177億5326万 | -9.2% | 43.64 | 9.84 |
| 04/24 | 919 | 921 | 894 | 898 | -3.3% | 1,530,900 | 182億1974万 | -6.81% | 44.78 | 10.1 |
| 04/23 | 919 | 936 | 902 | 929 | +2.58% | 1,711,200 | 188億4171万 | -3.43% | 46.31 | 10.45 |
| 04/20 | 916 | 938 | 895 | 906 | -1.45% | 2,385,600 | 183億6847万 | -5.56% | 45.15 | 10.18 |
| 04/19 | 963 | 973 | 906 | 919 | -4.5% | 2,655,300 | 186億3889万 | -4.17% | 45.81 | 10.33 |
| 04/18 | 972 | 1,003 | 951 | 962 | -0.86% | 2,846,400 | 195億1777万 | +0.45% | 47.98 | 10.82 |
| 04/17 | 981 | 995 | 950 | 971 | -1.09% | 2,545,200 | 196億8678万 | +1.53% | 48.39 | 10.92 |
| 04/16 | 1,040 | 1,073 | 963 | 981 | -4.26% | 4,994,400 | 199億312万 | +3.08% | 48.92 | 11.03 |
| 04/13 | 993 | 1,027 | 973 | 1,025 | +4.1% | 2,575,800 | 207億8875万 | +8.01% | 51.1 | 11.53 |
| 04/12 | 963 | 1,005 | 953 | 985 | +1.41% | 2,156,400 | 199億7072万 | +4.2% | 49.09 | 11.07 |
| 04/11 | 1,013 | 1,038 | 963 | 971 | -4.49% | 3,127,500 | 196億9354万 | +3.3% | 48.41 | 10.92 |
| 04/10 | 990 | 1,033 | 976 | 1,017 | +3.99% | 2,936,100 | 206億1974万 | +8.85% | 50.68 | 11.43 |
| 04/09 | 968 | 988 | 947 | 978 | +1.42% | 1,785,000 | 198億2875万 | +5.92% | 48.74 | 10.99 |
| 04/06 | 960 | 980 | 947 | 964 | -0.21% | 2,073,900 | 195億5157万 | +5.36% | 48.06 | 10.84 |
| 04/05 | 988 | 1,002 | 941 | 966 | -1.56% | 3,179,700 | 195億9213万 | +6.39% | 48.16 | 10.86 |
| 04/04 | 1,032 | 1,047 | 966 | 981 | -3.48% | 3,999,600 | 199億312万 | +9.04% | 48.92 | 11.03 |
| 04/03 | 983 | 1,017 | 971 | 1,017 | +1.94% | 3,011,400 | 206億1974万 | +13.98% | 50.68 | 11.43 |
| 04/02 | 982 | 1,037 | 978 | 997 | +2.08% | 4,110,300 | 202億2763万 | +12.95% | 49.72 | 11.21 |
| 03/30 | 973 | 1,007 | 963 | 977 | -0.85% | 4,086,300 | 198億1523万 | +11.53% | 48.71 | 10.99 |
| 03/29 | 1,017 | 1,023 | 942 | 985 | -2.76% | 6,582,300 | 199億8425万 | +13.26% | 49.12 | 11.08 |
| 03/28 | 966 | 1,022 | 962 | 1,013 | +3.75% | 4,943,100 | 205億5213万 | +17.01% | 50.52 | 11.39 |
| 03/27 | 930 | 1,000 | 914 | 977 | +7.72% | 7,447,800 | 198億847万 | +13.96% | 48.69 | 10.98 |
| 03/26 | 944 | 966 | 864 | 907 | -3.89% | 5,509,200 | 183億8875万 | +6.42% | 45.2 | 10.2 |
| 03/23 | 917 | 957 | 910 | 943 | -0.7% | 5,016,300 | 191億3241万 | +11.24% | 47.03 | 10.61 |
| 03/22 | 864 | 950 | 857 | 950 | +8.37% | 5,084,100 | 192億6763万 | +13.23% | 47.36 | 10.68 |
| 03/20 | 833 | 886 | 829 | 877 | +3.62% | 2,431,200 | 177億8030万 | +5.75% | 43.7 | 9.86 |
| 03/19 | 860 | 867 | 829 | 846 | -3.02% | 1,897,200 | 171億5833万 | +2.42% | 42.18 | 9.51 |
| 03/16 | 880 | 882 | 858 | 872 | -1.62% | 2,107,200 | 176億9241万 | +6.38% | 43.49 | 9.81 |
| 03/15 | 887 | 923 | 882 | 887 | -0.26% | 3,039,900 | 179億8312万 | +9.06% | 44.2 | 9.97 |
| 03/14 | 897 | 917 | 881 | 889 | -2.66% | 3,582,300 | 180億3044万 | +10.71% | 44.32 | 10 |
| 03/13 | 883 | 937 | 860 | 913 | +4.02% | 5,955,600 | 185億2396万 | +15.03% | 45.53 | 10.27 |
| 03/12 | 934 | 947 | 851 | 878 | -4.5% | 6,225,300 | 178億734万 | +11.56% | 43.77 | 9.87 |
| 03/09 | 917 | 922 | 882 | 919 | +0.04% | 5,323,200 | 186億4565万 | +17.71% | 45.83 | 10.34 |
| 03/08 | 888 | 927 | 877 | 919 | +7.49% | 9,026,100 | 186億3889万 | +18.89% | 45.81 | 10.33 |
| 03/07 | 823 | 859 | 809 | 855 | +3.14% | 6,546,000 | 173億4086万 | +12.06% | 42.62 | 9.61 |
| 03/06 | 767 | 832 | 753 | 829 | +13.61% | 5,852,700 | 168億1354万 | +9.8% | 41.33 | 9.32 |
| 03/05 | 785 | 826 | 728 | 730 | -7.64% | 4,952,700 | 147億9889万 | -2.32% | 36.38 | 8.21 |
| 03/02 | 749 | 800 | 744 | 790 | +1.37% | 3,427,500 | 160億2255万 | +6.04% | 39.38 | 8.88 |
| 03/01 | 768 | 813 | 768 | 779 | +0.39% | 4,136,700 | 158億621万 | +5.46% | 38.85 | 8.76 |
| 02/28 | 787 | 789 | 744 | 776 | -0.21% | 3,592,800 | 157億4537万 | +6.2% | 38.7 | 8.73 |
| 02/27 | 797 | 806 | 757 | 778 | -2.47% | 3,598,500 | 157億7917万 | +8.21% | 38.79 | 8.75 |
| 02/26 | 819 | 824 | 781 | 798 | -1.24% | 3,059,400 | 161億7804万 | +12.82% | 39.77 | 8.97 |
| 02/23 | 844 | 865 | 792 | 808 | -4.27% | 6,788,400 | 163億8086万 | +16.55% | 40.26 | 9.08 |
| 02/22 | 846 | 861 | 806 | 844 | -2.24% | 6,962,700 | 171億1100万 | +24.25% | 42.06 | 9.49 |
| 02/21 | 812 | 881 | 801 | 863 | +8.46% | 9,779,700 | 175億312万 | +29.97% | 43.02 | 9.7 |
| 02/20 | 843 | 846 | 778 | 796 | -6.76% | 6,414,000 | 161億3748万 | +22.6% | 39.67 | 8.95 |
| 02/19 | 802 | 856 | 775 | 853 | +6.93% | 7,453,200 | 173億706万 | +34.38% | 42.54 | 9.6 |
| 02/16 | 713 | 800 | 712 | 798 | +11.35% | 5,855,700 | 161億8480万 | +28.71% | 39.78 | 8.97 |
| 02/15 | 733 | 755 | 702 | 717 | -0.14% | 3,151,800 | 145億3522万 | +18.26% | 35.73 | 8.06 |
| 02/14 | 800 | 806 | 691 | 718 | -10.37% | 8,107,800 | 145億5551万 | +20.62% | 35.78 | 8.07 |
| 02/13 | 750 | 852 | 740 | 801 | +15.54% | 13,323,000 | 162億3889万 | +37.1% | 39.92 | 9 |
| 02/09 | 642 | 696 | 640 | 693 | -0.76% | 2,358,300 | 140億5522万 | +21.58% | 34.55 | 7.79 |
| 02/08 | 671 | 709 | 658 | 698 | +8.44% | 3,245,700 | 141億6339万 | +24.7% | 34.81 | 7.85 |
| 02/07 | 701 | 725 | 637 | 644 | -1.23% | 3,517,800 | 130億6142万 | +17.09% | 32.11 | 7.24 |
| 02/06 | 693 | 706 | 582 | 652 | -11.81% | 5,371,200 | 132億2367万 | +20.3% | 32.5 | 7.33 |
| 02/05 | 693 | 744 | 690 | 739 | +2.64% | 3,016,200 | 149億9494万 | +38.19% | 36.86 | 8.31 |
