株価チャート
2018/05/09～2018/09/28
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 |
|---|
| 2019 | 5/1, 株式分割 1→2 |
| 2018 |
| 09/28 | 772 | 785 | 764 | 766 | +0.33% | 240,800 | 181億3152万 | +6.69% | 25.76 | 6.06 |
| 09/27 | 796 | 804 | 760 | 764 | -3.9% | 313,800 | 180億7235万 | +7.23% | 25.68 | 6.04 |
| 09/26 | 785 | 807 | 781 | 795 | -0.38% | 245,000 | 188億613万 | +12.7% | 26.72 | 6.28 |
| 09/25 | 789 | 819 | 788 | 798 | +1.21% | 391,800 | 188億7714万 | +14.26% | 26.82 | 6.31 |
| 09/21 | 807 | 812 | 778 | 788 | -2.9% | 380,800 | 186億5227万 | +14.04% | 26.5 | 6.23 |
| 09/20 | 837 | 838 | 790 | 812 | -3.62% | 511,600 | 192億852万 | +18.81% | 27.29 | 6.42 |
| 09/19 | 850 | 866 | 828 | 842 | -0.3% | 594,000 | 199億3047万 | +24.93% | 28.32 | 6.66 |
| 09/18 | 808 | 850 | 790 | 845 | +4.45% | 599,800 | 199億8965万 | +26.99% | 28.4 | 6.68 |
| 09/14 | 788 | 812 | 773 | 809 | +3.26% | 592,200 | 191億3751万 | +23.62% | 27.19 | 6.4 |
| 09/13 | 749 | 784 | 743 | 783 | +5.88% | 730,200 | 185億3392万 | +21.21% | 26.34 | 6.19 |
| 09/12 | 740 | 761 | 729 | 740 | +8.75% | 1,225,400 | 175億426万 | +15.91% | 24.87 | 5.85 |
| 09/11 | 661 | 681 | 657 | 680 | +2.87% | 142,800 | 160億9587万 | +7.94% | 22.87 | 5.38 |
| 09/10 | 661 | 669 | 655 | 661 | -1.34% | 65,600 | 156億4613万 | +5.76% | 22.23 | 5.23 |
| 09/07 | 663 | 679 | 655 | 670 | -0.45% | 124,800 | 158億5916万 | +7.89% | 22.53 | 5.3 |
| 09/06 | 685 | 685 | 660 | 673 | -0.74% | 187,400 | 159億3017万 | +9.08% | 22.64 | 5.32 |
| 09/05 | 674 | 689 | 659 | 678 | +0.44% | 142,200 | 160億4853万 | +10.78% | 22.8 | 5.36 |
| 09/04 | 664 | 679 | 646 | 675 | +2.12% | 156,800 | 159億7752万 | +11.02% | 22.7 | 5.34 |
| 09/03 | 673 | 673 | 649 | 661 | -0.68% | 110,600 | 156億4613万 | +9.8% | 22.23 | 5.23 |
| 08/31 | 660 | 677 | 650 | 666 | -0.82% | 159,800 | 157億5265万 | +11.29% | 22.38 | 5.26 |
| 08/30 | 688 | 688 | 656 | 671 | -0.67% | 162,000 | 158億8283万 | +12.96% | 22.57 | 5.31 |
| 08/29 | 695 | 697 | 658 | 676 | -0.22% | 388,000 | 159億8935万 | +14.69% | 22.72 | 5.34 |
| 08/28 | 624 | 677 | 624 | 677 | +9.11% | 493,600 | 160億2486万 | +15.92% | 22.77 | 5.36 |
| 08/27 | 610 | 622 | 605 | 621 | +3.07% | 112,000 | 146億8748万 | +7.17% | 20.87 | 4.91 |
| 08/24 | 611 | 615 | 600 | 602 | -1.23% | 48,600 | 142億4958万 | +4.7% | 20.25 | 4.76 |
| 08/23 | 611 | 616 | 606 | 610 | +0.58% | 47,200 | 144億2710万 | +6.56% | 20.5 | 4.82 |
| 08/22 | 597 | 609 | 587 | 606 | +1.76% | 60,800 | 143億4426万 | +6.32% | 20.38 | 4.79 |
| 08/21 | 602 | 608 | 583 | 596 | -2.54% | 82,600 | 140億9524万 | +4.84% | 20.03 | 4.71 |
| 08/20 | 616 | 620 | 609 | 611 | -0.73% | 53,000 | 144億6212万 | +7.95% | 20.55 | 4.83 |
| 08/17 | 599 | 624 | 599 | 616 | +4.15% | 195,600 | 145億6863万 | +9.13% | 20.7 | 4.87 |
| 08/16 | 585 | 597 | 581 | 591 | -1.17% | 46,600 | 139億8873万 | +5.35% | 19.88 | 4.67 |
| 08/15 | 602 | 606 | 581 | 598 | -2.13% | 142,600 | 141億5442万 | +6.79% | 20.11 | 4.73 |
| 08/14 | 587 | 611 | 580 | 611 | +6.35% | 112,400 | 144億6212万 | +9.5% | 20.55 | 4.83 |
| 08/13 | 590 | 596 | 565 | 575 | -4.01% | 197,200 | 135億9818万 | +3.51% | 19.32 | 4.54 |
| 08/10 | 596 | 603 | 583 | 599 | +3.46% | 292,400 | 141億6625万 | +8.23% | 20.13 | 4.73 |
| 08/09 | 566 | 579 | 561 | 579 | +3.12% | 92,800 | 136億9286万 | +5.18% | 19.46 | 4.58 |
| 08/08 | 557 | 563 | 551 | 561 | +0.99% | 53,800 | 132億7864万 | +2.19% | 18.87 | 4.44 |
| 08/07 | 551 | 560 | 541 | 556 | +0.36% | 107,000 | 131億4846万 | +1.37% | 18.68 | 4.39 |
| 08/06 | 561 | 563 | 553 | 554 | -1.34% | 55,600 | 131億112万 | +1% | 18.62 | 4.38 |
| 08/03 | 563 | 563 | 556 | 561 | -0.09% | 34,200 | 132億7864万 | +2.19% | 18.87 | 4.44 |
| 08/02 | 563 | 563 | 555 | 562 | +0.09% | 72,000 | 132億9048万 | +2.09% | 18.88 | 4.44 |
| 08/01 | 548 | 562 | 548 | 561 | +2.94% | 53,200 | 132億7864万 | +1.81% | 18.87 | 4.44 |
| 07/31 | 545 | 550 | 539 | 545 | -0.27% | 39,400 | 128億9993万 | -1.27% | 18.33 | 4.31 |
| 07/30 | 567 | 567 | 545 | 547 | -3.02% | 83,400 | 129億3543万 | -1.35% | 18.38 | 4.32 |
| 07/27 | 556 | 564 | 555 | 564 | +1.62% | 62,000 | 133億3781万 | +1.35% | 18.95 | 4.46 |
| 07/26 | 546 | 555 | 541 | 555 | +1.65% | 52,800 | 131億2479万 | -0.63% | 18.65 | 4.39 |
| 07/25 | 548 | 549 | 538 | 546 | 0% | 31,400 | 129億1176万 | -2.59% | 18.35 | 4.31 |
| 07/24 | 533 | 548 | 531 | 546 | +2.63% | 58,200 | 129億1176万 | -2.76% | 18.35 | 4.31 |
| 07/23 | 529 | 539 | 529 | 532 | -1.12% | 39,800 | 125億8039万 | -5.76% | 17.88 | 4.2 |
| 07/20 | 548 | 548 | 532 | 538 | -1.92% | 63,000 | 127億2241万 | -5.2% | 18.08 | 4.25 |
| 07/19 | 558 | 558 | 548 | 548 | -0.81% | 35,200 | 129億7094万 | -3.86% | 18.43 | 4.33 |
| 07/18 | 551 | 554 | 546 | 553 | +0.82% | 43,000 | 130億7745万 | -3.41% | 18.58 | 4.37 |
| 07/17 | 560 | 564 | 547 | 548 | -1.97% | 63,000 | 129億7094万 | -4.36% | 18.43 | 4.33 |
| 07/13 | 560 | 561 | 555 | 559 | +0.72% | 49,400 | 132億3130万 | -2.61% | 18.8 | 4.42 |
| 07/12 | 546 | 559 | 546 | 555 | +1.19% | 51,200 | 131億3662万 | -3.14% | 18.67 | 4.39 |
| 07/11 | 556 | 556 | 541 | 549 | -1.35% | 85,200 | 129億8277万 | -3.94% | 18.45 | 4.34 |
| 07/10 | 555 | 562 | 545 | 556 | +3.63% | 117,800 | 131億6029万 | -2.46% | 18.7 | 4.4 |
| 07/09 | 537 | 539 | 526 | 537 | +0.75% | 82,800 | 126億9874万 | -5.55% | 18.04 | 4.24 |
| 07/06 | 522 | 536 | 519 | 533 | +2.4% | 72,200 | 126億406万 | -6.08% | 17.91 | 4.21 |
| 07/05 | 539 | 550 | 520 | 520 | -3.79% | 131,000 | 123億819万 | -8.29% | 17.49 | 4.11 |
| 07/04 | 538 | 545 | 527 | 541 | -0.37% | 108,400 | 127億9341万 | -4.67% | 18.18 | 4.28 |
| 07/03 | 559 | 567 | 535 | 543 | -3.04% | 163,600 | 128億4075万 | -4.32% | 18.25 | 4.29 |
| 07/02 | 585 | 590 | 555 | 560 | -3.7% | 118,600 | 132億4314万 | -1.15% | 18.82 | 4.43 |
| 06/29 | 573 | 584 | 565 | 581 | +2.38% | 84,000 | 137億5203万 | +2.83% | 19.54 | 4.6 |
| 06/28 | 601 | 601 | 568 | 568 | -4.86% | 167,400 | 134億3249万 | +0.8% | 19.09 | 4.49 |
| 06/27 | 591 | 605 | 588 | 597 | +0.93% | 54,400 | 141億1891万 | +6.14% | 20.06 | 4.72 |
| 06/26 | 561 | 597 | 561 | 591 | +1.03% | 106,800 | 139億8873万 | +5.54% | 19.88 | 4.67 |
| 06/25 | 600 | 606 | 580 | 585 | -2.09% | 89,000 | 138億4671万 | +4.84% | 19.68 | 4.63 |
| 06/22 | 602 | 604 | 591 | 598 | -1.4% | 113,200 | 141億4258万 | +7.46% | 20.1 | 4.73 |
| 06/21 | 608 | 620 | 597 | 606 | -0.9% | 132,200 | 143億4377万 | +9.78% | 20.38 | 4.79 |
| 06/20 | 600 | 614 | 586 | 612 | +4.44% | 271,600 | 144億7396万 | +11.59% | 20.57 | 4.84 |
| 06/19 | 610 | 614 | 574 | 586 | -4.33% | 234,800 | 138億5855万 | +7.63% | 19.69 | 4.63 |
| 06/18 | 622 | 629 | 587 | 612 | +0.16% | 281,000 | 144億8579万 | +12.92% | 20.58 | 4.84 |
| 06/15 | 601 | 625 | 601 | 611 | +1.75% | 195,600 | 144億6212万 | +13.57% | 20.55 | 4.83 |
| 06/14 | 587 | 606 | 587 | 601 | +0.17% | 134,400 | 142億1359万 | +12.24% | 20.2 | 4.75 |
| 06/13 | 570 | 615 | 568 | 600 | +4.81% | 497,800 | 141億8992万 | +12.69% | 20.16 | 4.74 |
| 06/12 | 570 | 574 | 559 | 572 | -0.09% | 192,800 | 135億3901万 | +8.13% | 19.24 | 4.52 |
| 06/11 | 534 | 573 | 534 | 573 | +6.22% | 309,000 | 135億5084万 | +8.63% | 19.25 | 4.53 |
| 06/08 | 519 | 542 | 518 | 539 | +5.07% | 679,200 | 127億5791万 | +2.67% | 18.13 | 4.26 |
| 06/07 | 513 | 521 | 512 | 513 | +0.79% | 193,400 | 121億4250万 | -2.1% | 17.25 | 4.06 |
| 06/06 | 515 | 522 | 509 | 509 | -1.07% | 99,600 | 120億4782万 | -2.86% | 17.12 | 4.03 |
| 06/05 | 520 | 524 | 514 | 515 | -1.25% | 65,800 | 121億7800万 | -1.81% | 17.3 | 4.07 |
| 06/04 | 533 | 534 | 518 | 521 | -1.88% | 62,800 | 123億3186万 | -0.57% | 17.52 | 4.12 |
| 06/01 | 525 | 537 | 525 | 531 | +1.05% | 54,800 | 125億6855万 | +1.53% | 17.86 | 4.2 |
| 05/31 | 522 | 532 | 522 | 526 | +1.06% | 37,200 | 124億3837万 | +0.48% | 17.67 | 4.16 |
| 05/30 | 513 | 527 | 513 | 520 | -1.23% | 69,800 | 123億819万 | -0.38% | 17.49 | 4.11 |
| 05/29 | 540 | 540 | 522 | 527 | -3.04% | 97,000 | 124億6204万 | +0.86% | 17.71 | 4.16 |
| 05/28 | 534 | 545 | 533 | 543 | +2.45% | 70,400 | 128億5259万 | +4.02% | 18.26 | 4.3 |
| 05/25 | 537 | 542 | 530 | 530 | -2.12% | 50,800 | 125億4488万 | +1.73% | 17.83 | 4.19 |
| 05/24 | 542 | 551 | 540 | 542 | -0.64% | 84,800 | 128億1708万 | +4.13% | 18.21 | 4.28 |
| 05/23 | 535 | 557 | 532 | 545 | +2.16% | 129,400 | 128億9993万 | +5.21% | 18.33 | 4.31 |
| 05/22 | 535 | 535 | 526 | 534 | -0.65% | 45,600 | 126億2773万 | +3.19% | 17.94 | 4.22 |
| 05/21 | 511 | 539 | 511 | 537 | +5.71% | 125,200 | 127億1014万 | +3.87% | 18.06 | 4.25 |
| 05/18 | 509 | 511 | 505 | 508 | -0.1% | 85,400 | 120億2375万 | -1.55% | 17.08 | 4.02 |
| 05/17 | 510 | 514 | 508 | 509 | -0.1% | 52,200 | 120億3558万 | -1.83% | 17.1 | 4.02 |
| 05/16 | 513 | 518 | 509 | 509 | -1.45% | 103,000 | 120億4741万 | -1.93% | 17.12 | 4.03 |
| 05/15 | 526 | 539 | 517 | 517 | -3.46% | 165,200 | 122億2493万 | -0.67% | 17.37 | 4.09 |
| 05/14 | 524 | 537 | 523 | 535 | +2.1% | 103,800 | 126億6280万 | +2.69% | 17.99 | 4.23 |
| 05/11 | 523 | 527 | 522 | 524 | +0.1% | 34,800 | 124億245万 | +0.58% | 17.62 | 4.14 |
| 05/10 | 526 | 527 | 522 | 524 | -0.19% | 21,000 | 123億9061万 | +0.29% | 17.61 | 4.14 |
| 05/09 | 526 | 531 | 523 | 525 | -0.19% | 34,200 | 124億1428万 | +0.1% | 17.64 | 4.15 |
