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 |
|---|
| 2019 | 12/1, 株式分割 1→2 |
| 2018 |
| 06/29 | 471 | 485 | 459 | 482 | +2.12% | 158,200 | 180億8128万 | +1.58% | 17.02 | 3.77 |
| 06/28 | 468 | 472 | 457 | 472 | +0.64% | 139,000 | 177億576万 | -0.74% | 16.67 | 3.69 |
| 06/27 | 466 | 475 | 464 | 469 | -0.74% | 74,200 | 175億9311万 | -1.58% | 16.56 | 3.67 |
| 06/26 | 472 | 474 | 463 | 472 | 0% | 45,600 | 177億2454万 | -0.84% | 16.69 | 3.7 |
| 06/25 | 486 | 486 | 472 | 472 | -0.11% | 102,000 | 177億2454万 | -1.05% | 16.69 | 3.7 |
| 06/22 | 468 | 474 | 464 | 473 | +0.53% | 71,400 | 177億4332万 | -0.94% | 16.71 | 3.7 |
| 06/21 | 474 | 475 | 469 | 470 | -0.74% | 25,000 | 176億4944万 | -1.26% | 16.62 | 3.68 |
| 06/20 | 466 | 475 | 466 | 474 | +0.64% | 53,400 | 177億8087万 | -0.53% | 16.74 | 3.71 |
| 06/19 | 472 | 480 | 463 | 471 | -0.63% | 74,000 | 176億6821万 | -0.95% | 16.63 | 3.69 |
| 06/18 | 484 | 484 | 472 | 474 | -2.17% | 58,800 | 177億8087万 | -0.32% | 16.74 | 3.71 |
| 06/15 | 475 | 486 | 473 | 484 | +2% | 82,400 | 181億7516万 | +1.89% | 17.11 | 3.79 |
| 06/14 | 485 | 489 | 475 | 475 | -2.97% | 115,000 | 178億1842万 | -0.11% | 16.78 | 3.72 |
| 06/13 | 483 | 497 | 483 | 489 | +0.62% | 122,600 | 183億6292万 | +2.95% | 17.29 | 3.83 |
| 06/12 | 480 | 490 | 479 | 486 | +1.36% | 108,200 | 182億5027万 | +2.32% | 17.18 | 3.81 |
| 06/11 | 478 | 485 | 471 | 480 | +1.7% | 77,400 | 180億618万 | +1.16% | 16.95 | 3.76 |
| 06/08 | 479 | 480 | 469 | 472 | -0.95% | 68,800 | 177億576万 | -0.11% | 16.67 | 3.69 |
| 06/07 | 454 | 478 | 454 | 476 | +5.19% | 110,600 | 178億7475万 | +1.06% | 16.83 | 3.73 |
| 06/06 | 465 | 465 | 451 | 453 | -2.58% | 111,200 | 169億9228万 | -3.52% | 16 | 3.55 |
| 06/05 | 465 | 471 | 458 | 465 | +0.22% | 108,800 | 174億4290万 | -0.96% | 16.42 | 3.64 |
| 06/04 | 480 | 481 | 463 | 464 | -3.34% | 104,600 | 174億535万 | -0.96% | 16.39 | 3.63 |
| 06/01 | 476 | 483 | 474 | 480 | +0.84% | 46,000 | 180億618万 | +2.46% | 16.95 | 3.76 |
| 05/31 | 485 | 485 | 474 | 476 | -0.94% | 64,000 | 178億5597万 | +1.82% | 16.81 | 3.73 |
| 05/30 | 470 | 484 | 467 | 480 | +1.37% | 85,200 | 180億2496万 | +2.78% | 16.97 | 3.76 |
| 05/29 | 486 | 488 | 471 | 474 | -2.77% | 80,600 | 177億8087万 | +1.39% | 16.74 | 3.71 |
| 05/28 | 499 | 499 | 486 | 487 | -2.01% | 78,400 | 182億8782万 | +4.28% | 17.22 | 3.82 |
| 05/25 | 497 | 500 | 493 | 497 | +0.61% | 186,200 | 186億6334万 | +6.65% | 17.57 | 3.89 |
| 05/24 | 482 | 497 | 482 | 494 | +2.81% | 227,600 | 185億5068万 | +6.47% | 17.47 | 3.87 |
| 05/23 | 478 | 489 | 478 | 481 | +0.63% | 163,200 | 180億4373万 | +3.78% | 16.99 | 3.76 |
| 05/22 | 470 | 478 | 470 | 478 | +1.38% | 107,000 | 179億3108万 | +3.35% | 16.88 | 3.74 |
| 05/21 | 469 | 473 | 467 | 471 | +2.17% | 98,000 | 176億8699万 | +2.17% | 16.65 | 3.69 |
| 05/18 | 459 | 463 | 456 | 461 | +0.66% | 41,600 | 173億1147万 | +0.22% | 16.3 | 3.61 |
| 05/17 | 468 | 470 | 458 | 458 | -0.76% | 59,000 | 171億9881万 | -0.43% | 16.19 | 3.59 |
| 05/16 | 472 | 474 | 458 | 462 | -1.28% | 101,600 | 173億3024万 | +0.11% | 16.32 | 3.62 |
| 05/15 | 476 | 479 | 465 | 468 | -2.71% | 138,600 | 175億5556万 | +1.63% | 16.53 | 3.66 |
| 05/14 | 479 | 484 | 474 | 481 | +1.16% | 149,400 | 180億4373万 | +4.46% | 16.99 | 3.76 |
| 05/11 | 482 | 485 | 475 | 475 | -1.96% | 145,000 | 178億3720万 | +3.49% | 16.79 | 3.72 |
| 05/10 | 474 | 487 | 472 | 485 | +1.89% | 340,000 | 181億9394万 | +5.79% | 17.13 | 3.8 |
| 05/09 | 455 | 478 | 454 | 476 | +4.85% | 296,800 | 178億5597万 | +4.28% | 16.81 | 3.73 |
| 05/08 | 458 | 473 | 450 | 454 | +1.57% | 323,400 | 170億2983万 | -0.33% | 16.03 | 3.55 |
| 05/07 | 444 | 449 | 441 | 447 | +2.29% | 98,000 | 167億6696万 | -1.65% | 15.79 | 3.5 |
| 05/02 | 434 | 441 | 433 | 437 | +0.58% | 143,600 | 163億9144万 | -3.85% | 15.43 | 3.42 |
| 05/01 | 441 | 449 | 434 | 434 | -1.36% | 134,600 | 162億9756万 | -4.62% | 15.34 | 3.4 |
| 04/27 | 445 | 450 | 430 | 440 | -1.57% | 304,400 | 165億2288万 | -3.3% | 15.56 | 3.45 |
| 04/26 | 465 | 465 | 444 | 447 | -3.56% | 1,012,400 | 167億8574万 | -1.97% | 15.8 | 3.5 |
| 04/25 | 464 | 470 | 461 | 464 | -0.32% | 216,800 | 174億535万 | +1.64% | 16.39 | 3.63 |
| 04/24 | 471 | 474 | 454 | 465 | -2.11% | 199,000 | 174億6168万 | +1.97% | 16.44 | 3.64 |
| 04/23 | 475 | 477 | 464 | 475 | +0.11% | 164,400 | 178億3720万 | +4.4% | 16.79 | 3.72 |
| 04/20 | 460 | 480 | 458 | 475 | +2.93% | 305,800 | 178億1842万 | +4.29% | 16.78 | 3.72 |
| 04/19 | 464 | 464 | 459 | 461 | -0.54% | 50,200 | 173億1147万 | +1.54% | 16.3 | 3.61 |
| 04/18 | 458 | 465 | 455 | 464 | +2.43% | 98,600 | 174億535万 | +1.87% | 16.39 | 3.63 |
| 04/17 | 458 | 460 | 449 | 453 | -2.06% | 109,400 | 169億9228万 | -0.55% | 16 | 3.55 |
| 04/16 | 460 | 468 | 458 | 462 | +1.43% | 87,000 | 173億4902万 | +1.32% | 16.33 | 3.62 |
| 04/13 | 462 | 465 | 454 | 456 | -0.87% | 74,200 | 171億493万 | -0.11% | 16.1 | 3.57 |
| 04/12 | 458 | 470 | 458 | 460 | +0.22% | 105,000 | 172億5514万 | +0.77% | 16.25 | 3.6 |
| 04/11 | 460 | 467 | 456 | 459 | -0.65% | 114,800 | 172億1759万 | +0.55% | 16.21 | 3.59 |
| 04/10 | 460 | 465 | 452 | 462 | +0.44% | 81,000 | 173億3024万 | +0.98% | 16.32 | 3.62 |
| 04/09 | 452 | 470 | 452 | 460 | +2% | 189,200 | 172億5514万 | +0.33% | 16.25 | 3.6 |
| 04/06 | 463 | 463 | 447 | 451 | -2.07% | 82,600 | 169億1717万 | -2.07% | 15.93 | 3.53 |
| 04/05 | 452 | 465 | 452 | 460 | +2.56% | 164,600 | 172億7392万 | -0.22% | 16.26 | 3.6 |
| 04/04 | 449 | 452 | 447 | 449 | -0.33% | 44,200 | 168億4207万 | -3.13% | 15.86 | 3.51 |
| 04/03 | 438 | 452 | 438 | 450 | +1.81% | 115,200 | 168億9840万 | -3.02% | 15.91 | 3.53 |
| 04/02 | 450 | 450 | 441 | 442 | -1.12% | 90,400 | 165億9798万 | -4.95% | 15.63 | 3.46 |
| 03/30 | 443 | 455 | 443 | 447 | +1.25% | 135,000 | 167億8574万 | -4.08% | 15.8 | 3.5 |
| 03/29 | 445 | 445 | 433 | 442 | -0.79% | 90,400 | 165億7920万 | -5.46% | 15.61 | 3.46 |
| 03/28 | 453 | 453 | 443 | 445 | -1.66% | 96,800 | 167億1064万 | -4.71% | 15.73 | 3.49 |
| 03/27 | 449 | 454 | 442 | 453 | +1.8% | 183,200 | 169億9228万 | -3.31% | 16 | 3.55 |
| 03/26 | 442 | 445 | 428 | 445 | -1.33% | 116,600 | 166億9186万 | -5.02% | 15.72 | 3.48 |
| 03/23 | 440 | 463 | 440 | 451 | -2.59% | 159,800 | 169億1717万 | -3.74% | 15.93 | 3.53 |
| 03/22 | 448 | 465 | 443 | 463 | +3.7% | 148,000 | 173億6780万 | -0.96% | 16.35 | 3.62 |
| 03/20 | 450 | 450 | 443 | 446 | -1.22% | 158,400 | 167億4819万 | -4.09% | 15.77 | 3.49 |
| 03/19 | 467 | 470 | 450 | 452 | -2.69% | 259,400 | 169億5472万 | -3.32% | 15.96 | 3.54 |
| 03/16 | 467 | 470 | 462 | 464 | -0.96% | 64,200 | 174億2412万 | -0.85% | 16.4 | 3.64 |
| 03/15 | 470 | 472 | 465 | 469 | -1.06% | 70,400 | 175億9311万 | -0.32% | 16.56 | 3.67 |
| 03/14 | 470 | 479 | 465 | 474 | +0.21% | 106,200 | 177億8087万 | +0.74% | 16.74 | 3.71 |
| 03/13 | 462 | 480 | 460 | 473 | +2.61% | 290,200 | 177億4332万 | +0.32% | 16.71 | 3.7 |
| 03/12 | 468 | 473 | 459 | 461 | -1.07% | 184,600 | 172億9269万 | -2.85% | 16.28 | 3.61 |
| 03/09 | 473 | 475 | 458 | 466 | -1.69% | 219,800 | 174億8045万 | -2% | 16.46 | 3.65 |
| 03/08 | 460 | 478 | 455 | 474 | +3.5% | 323,600 | 177億8087万 | -0.53% | 16.74 | 3.71 |
| 03/07 | 460 | 470 | 453 | 458 | -3.68% | 582,200 | 171億8004万 | -3.68% | 16.17 | 3.58 |
| 03/06 | 500 | 500 | 472 | 475 | -3.55% | 175,000 | 178億3720万 | 0% | 16.79 | 3.72 |
| 03/05 | 499 | 510 | 481 | 493 | -1.2% | 110,200 | 184億9436万 | +3.68% | 17.41 | 3.86 |
| 03/02 | 486 | 502 | 475 | 499 | +1.01% | 83,000 | 187億1967万 | +4.95% | 17.62 | 3.91 |
| 03/01 | 488 | 497 | 483 | 494 | +1.54% | 55,200 | 185億3191万 | +4.11% | 17.45 | 3.87 |
| 02/28 | 492 | 500 | 477 | 486 | -0.51% | 115,800 | 182億5027万 | +2.75% | 17.18 | 3.81 |
| 02/27 | 485 | 493 | 483 | 489 | +1.56% | 121,800 | 183億4415万 | +3.28% | 17.27 | 3.83 |
| 02/26 | 470 | 485 | 470 | 481 | +3.66% | 117,600 | 180億6251万 | +1.91% | 17.01 | 3.77 |
| 02/23 | 462 | 464 | 453 | 464 | +1.98% | 95,000 | 174億2412万 | -1.49% | 16.4 | 3.64 |
| 02/22 | 463 | 467 | 455 | 455 | -1.83% | 244,600 | 170億8616万 | -3.4% | 16.09 | 3.56 |
| 02/21 | 465 | 469 | 457 | 464 | +0.98% | 65,000 | 174億535万 | -1.59% | 16.39 | 3.63 |
| 02/20 | 453 | 471 | 453 | 459 | +0.77% | 87,600 | 172億3636万 | -2.34% | 16.23 | 3.6 |
| 02/19 | 451 | 464 | 445 | 456 | +2.13% | 93,800 | 171億493万 | -3.09% | 16.1 | 3.57 |
| 02/16 | 415 | 450 | 415 | 446 | +7.08% | 133,000 | 167億4819万 | -5.11% | 15.77 | 3.49 |
| 02/15 | 424 | 428 | 409 | 417 | -2.34% | 145,800 | 156億4040万 | -11.38% | 14.73 | 3.26 |
| 02/14 | 455 | 455 | 415 | 427 | -11.42% | 408,200 | 160億1592万 | -9.45% | 15.08 | 3.34 |
| 02/13 | 498 | 498 | 481 | 482 | -1.73% | 58,600 | 180億8128万 | +2.23% | 17.02 | 3.77 |
| 02/09 | 468 | 490 | 447 | 490 | -1.11% | 259,200 | 184億48万 | +4.26% | 17.32 | 3.84 |
| 02/08 | 490 | 503 | 488 | 496 | +1.02% | 84,800 | 186億701万 | +5.88% | 17.52 | 3.88 |
| 02/07 | 500 | 525 | 490 | 491 | +0.31% | 112,400 | 184億1925万 | +5.26% | 17.34 | 3.84 |
| 02/06 | 500 | 522 | 468 | 489 | -9.61% | 174,800 | 183億6292万 | +5.39% | 17.29 | 3.83 |
| 02/05 | 503 | 547 | 491 | 541 | +9.85% | 275,200 | 203億1563万 | +17.1% | 19.13 | 4.24 |
