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 |
|---|
| 2019 | 11/1, 株式分割 1→2 |
| 2018 | 8/1, 株式分割 1→2 |
| 2018 |
| 07/31 | 510 | 535 | 509 | 519 | +0.78% | 71,200 | 129億9709万 | -8.95% | 38.59 | 5.42 |
| 07/30 | 537 | 538 | 508 | 515 | -4.1% | 63,400 | 128億9692万 | -9.65% | 38.29 | 5.38 |
| 07/27 | 519 | 563 | 519 | 537 | -2.94% | 55,800 | 134億4786万 | -6.12% | 39.93 | 5.61 |
| 07/26 | 569 | 569 | 549 | 553 | -2.64% | 79,200 | 138億5480万 | -3.28% | 41.14 | 5.78 |
| 07/25 | 575 | 577 | 568 | 568 | -0.96% | 80,000 | 142億3044万 | -0.48% | 42.25 | 5.94 |
| 07/24 | 579 | 581 | 571 | 574 | +0.39% | 31,600 | 143億6817万 | +0.83% | 42.66 | 5.99 |
| 07/23 | 578 | 580 | 572 | 572 | -1.38% | 65,600 | 143億1183万 | +0.62% | 42.49 | 5.97 |
| 07/20 | 583 | 583 | 572 | 580 | -0.52% | 36,800 | 145億1217万 | +2.39% | 43.09 | 6.05 |
| 07/19 | 586 | 590 | 578 | 583 | -0.89% | 53,200 | 145億8730万 | +3.46% | 43.31 | 6.08 |
| 07/18 | 574 | 588 | 574 | 588 | +2.35% | 42,400 | 147億1877万 | +4.96% | 43.7 | 6.14 |
| 07/17 | 580 | 583 | 570 | 574 | -2.71% | 85,600 | 143億8069万 | +3.1% | 42.7 | 6 |
| 07/13 | 605 | 610 | 590 | 590 | -2.2% | 76,000 | 147億8138万 | +5.97% | 43.89 | 6.17 |
| 07/12 | 593 | 612 | 593 | 604 | +0.25% | 64,400 | 151億1319万 | +7.96% | 44.87 | 6.3 |
| 07/11 | 600 | 607 | 582 | 602 | -1.27% | 109,600 | 150億7563万 | +7.5% | 44.76 | 6.29 |
| 07/10 | 613 | 622 | 606 | 610 | -0.25% | 138,000 | 152億6971万 | +8.88% | 45.34 | 6.37 |
| 07/09 | 607 | 617 | 594 | 611 | +4.04% | 258,400 | 153億727万 | +8.96% | 45.45 | 6.38 |
| 07/06 | 545 | 593 | 544 | 588 | +7.31% | 257,200 | 147億1251万 | +4.72% | 43.68 | 6.14 |
| 07/05 | 557 | 575 | 543 | 548 | -1.75% | 89,600 | 137億1081万 | -2.41% | 40.71 | 5.72 |
| 07/04 | 565 | 565 | 545 | 557 | -1.37% | 60,000 | 139億5497万 | -1.2% | 41.43 | 5.82 |
| 07/03 | 562 | 578 | 552 | 565 | +2.68% | 118,800 | 141億4905万 | -0.35% | 42.01 | 5.9 |
| 07/02 | 573 | 573 | 550 | 550 | -5.05% | 150,800 | 137億7967万 | -3.13% | 40.91 | 5.75 |
| 06/29 | 578 | 585 | 573 | 580 | +1.67% | 88,800 | 145億1233万 | +1.67% | 43.09 | 6.05 |
| 06/28 | 570 | 573 | 543 | 570 | +0.75% | 160,400 | 142億7442万 | +0.35% | 42.38 | 5.95 |
| 06/27 | 548 | 573 | 541 | 566 | +5.06% | 189,200 | 141億6799万 | +0.13% | 42.07 | 5.91 |
| 06/26 | 513 | 543 | 509 | 539 | +3.91% | 109,600 | 134億8557万 | -4.52% | 40.04 | 5.62 |
| 06/25 | 567 | 570 | 517 | 518 | -9.08% | 314,400 | 129億7846万 | -7.62% | 38.53 | 5.41 |
| 06/22 | 581 | 583 | 551 | 570 | +3.78% | 409,600 | 142億7442万 | +1.79% | 42.38 | 5.95 |
| 06/21 | 532 | 549 | 532 | 549 | +3.15% | 183,200 | 137億5478万 | -1.39% | 40.84 | 5.74 |
| 06/20 | 502 | 543 | 502 | 533 | +6.55% | 260,800 | 133億3532万 | -3.88% | 39.59 | 5.56 |
| 06/19 | 541 | 545 | 494 | 500 | -8.47% | 337,200 | 125億1516万 | -9.47% | 37.16 | 5.22 |
| 06/18 | 541 | 546 | 518 | 546 | +2.58% | 306,400 | 136億7339万 | -0.91% | 40.6 | 5.7 |
| 06/15 | 506 | 536 | 504 | 532 | +6.56% | 382,800 | 133億2906万 | -2.87% | 39.57 | 5.56 |
| 06/14 | 503 | 522 | 491 | 500 | -1.82% | 551,200 | 125億890万 | -8.35% | 37.14 | 5.22 |
| 06/13 | 524 | 525 | 501 | 509 | -3.33% | 470,800 | 127億4055万 | -6.48% | 37.83 | 5.31 |
| 06/12 | 547 | 561 | 525 | 526 | -5.09% | 476,800 | 131億7880万 | -3.08% | 39.13 | 5.5 |
| 06/11 | 610 | 611 | 553 | 555 | -15.79% | 875,600 | 138億8626万 | +2.5% | 41.23 | 5.79 |
| 06/08 | 624 | 659 | 616 | 659 | +7.95% | 253,600 | 164億9072万 | +22.4% | 48.96 | 6.88 |
| 06/07 | 625 | 638 | 600 | 610 | +1.24% | 143,200 | 152億7614万 | +14.88% | 45.36 | 6.37 |
| 06/06 | 649 | 649 | 593 | 603 | -7.94% | 272,000 | 150億8832万 | +14.33% | 44.8 | 6.29 |
| 06/05 | 611 | 655 | 611 | 655 | +8.81% | 290,800 | 163億9054万 | +25.38% | 48.66 | 6.84 |
| 06/04 | 582 | 618 | 582 | 602 | +3.39% | 156,400 | 150億6327万 | +16.8% | 44.72 | 6.28 |
| 06/01 | 608 | 620 | 579 | 582 | -8.02% | 416,400 | 145億6868万 | +14.29% | 43.25 | 6.08 |
| 05/31 | 625 | 694 | 613 | 633 | +2.22% | 812,000 | 158億3960万 | +25.5% | 47.03 | 6.61 |
| 05/30 | 597 | 623 | 575 | 619 | +4.39% | 320,800 | 154億9526万 | +24.75% | 46.01 | 6.46 |
| 05/29 | 598 | 613 | 572 | 593 | -0.38% | 380,800 | 148億4415万 | +20.97% | 44.07 | 6.19 |
| 05/28 | 550 | 610 | 550 | 595 | +10.7% | 861,200 | 149億49万 | +23.19% | 44.24 | 6.21 |
| 05/25 | 508 | 544 | 500 | 538 | +5.91% | 354,400 | 134億6053万 | +12.68% | 39.96 | 5.61 |
| 05/24 | 520 | 523 | 505 | 508 | -2.4% | 134,000 | 127億924万 | +7.29% | 37.73 | 5.3 |
| 05/23 | 484 | 520 | 484 | 520 | +7.66% | 355,200 | 130億2228万 | +10.4% | 38.66 | 5.43 |
| 05/22 | 494 | 496 | 479 | 483 | -1.83% | 95,600 | 120億9569万 | +2.99% | 35.91 | 5.05 |
| 05/21 | 491 | 498 | 489 | 492 | +0.72% | 64,000 | 123億2108万 | +5.13% | 36.58 | 5.14 |
| 05/18 | 473 | 493 | 470 | 489 | +2.14% | 79,200 | 122億3343万 | +4.83% | 36.32 | 5.1 |
| 05/17 | 483 | 489 | 475 | 478 | -1.49% | 45,600 | 119億7674万 | +2.85% | 35.56 | 5 |
| 05/16 | 458 | 500 | 452 | 486 | +5.95% | 258,800 | 121億5830万 | +4.63% | 36.1 | 5.07 |
| 05/15 | 473 | 473 | 456 | 458 | -2.76% | 45,200 | 114億7588万 | -1.03% | 34.07 | 4.79 |
| 05/14 | 474 | 475 | 466 | 471 | +1.51% | 25,200 | 118億144万 | +1.78% | 35.04 | 4.92 |
| 05/11 | 473 | 473 | 463 | 464 | -2.57% | 44,800 | 116億2614万 | +0.05% | 34.52 | 4.85 |
| 05/10 | 470 | 477 | 470 | 477 | -0.47% | 9,600 | 119億3292万 | +2.25% | 35.43 | 4.98 |
| 05/09 | 484 | 484 | 463 | 479 | -0.47% | 41,600 | 119億8926万 | +2.52% | 35.6 | 5 |
| 05/08 | 476 | 481 | 471 | 481 | +0.58% | 45,600 | 120億4561万 | +3% | 35.76 | 5.02 |
| 05/07 | 498 | 498 | 478 | 478 | -3.87% | 110,000 | 119億7674万 | +2.63% | 35.56 | 5 |
| 05/02 | 496 | 511 | 495 | 498 | -0.45% | 161,200 | 124億5882万 | +6.76% | 36.99 | 5.2 |
| 05/01 | 476 | 506 | 474 | 500 | +2.88% | 225,200 | 125億1516万 | +7.47% | 37.16 | 5.22 |
| 04/27 | 463 | 486 | 463 | 486 | +4.52% | 123,200 | 121億6456万 | +4.91% | 36.12 | 5.07 |
| 04/26 | 465 | 465 | 458 | 465 | +2.14% | 67,600 | 116億3866万 | +0.81% | 34.56 | 4.85 |
| 04/25 | 457 | 457 | 449 | 455 | +0.89% | 30,800 | 113億9449万 | -1.3% | 33.83 | 4.75 |
| 04/24 | 448 | 453 | 448 | 451 | +1.41% | 26,400 | 112億9432万 | -1.74% | 33.53 | 4.71 |
| 04/23 | 460 | 463 | 441 | 445 | -1.44% | 31,600 | 111億3781万 | -2.89% | 33.07 | 4.65 |
| 04/20 | 440 | 455 | 439 | 451 | +2.67% | 27,600 | 113億58万 | -1.26% | 33.55 | 4.71 |
| 04/19 | 442 | 448 | 436 | 440 | -0.85% | 42,400 | 110億633万 | -3.62% | 32.68 | 4.59 |
| 04/18 | 438 | 444 | 437 | 443 | +1.37% | 22,800 | 111億24万 | -2.58% | 32.96 | 4.63 |
| 04/17 | 449 | 458 | 431 | 437 | -3.16% | 58,400 | 109億4998万 | -3.69% | 32.51 | 4.57 |
| 04/16 | 466 | 466 | 445 | 452 | -2.38% | 74,000 | 113億684万 | -0.33% | 33.57 | 4.72 |
| 04/13 | 462 | 473 | 455 | 463 | -0.43% | 57,600 | 115億8232万 | +2.55% | 34.39 | 4.83 |
| 04/12 | 438 | 473 | 438 | 465 | +5.69% | 74,800 | 116億3240万 | +3.45% | 34.54 | 4.85 |
| 04/11 | 450 | 452 | 439 | 440 | -3.57% | 92,400 | 110億633万 | -1.68% | 32.68 | 4.59 |
| 04/10 | 464 | 474 | 455 | 456 | -2.04% | 50,000 | 114億1328万 | +1.28% | 33.89 | 4.76 |
| 04/09 | 454 | 472 | 441 | 465 | +2.59% | 65,600 | 116億5118万 | +3.39% | 34.59 | 4.86 |
| 04/06 | 466 | 466 | 454 | 454 | -2.73% | 78,000 | 113億5693万 | +0.78% | 33.72 | 4.74 |
| 04/05 | 500 | 500 | 463 | 466 | -5.09% | 238,800 | 116億7623万 | +3.38% | 34.67 | 4.87 |
| 04/04 | 517 | 520 | 488 | 491 | -4.61% | 152,400 | 123億230万 | +8.92% | 36.53 | 5.13 |
| 04/03 | 493 | 527 | 486 | 515 | +3% | 197,600 | 128億9707万 | +13.94% | 38.29 | 5.38 |
| 04/02 | 482 | 508 | 481 | 500 | +4.28% | 239,600 | 125億2142万 | +10.86% | 37.18 | 5.22 |
| 03/30 | 471 | 488 | 458 | 480 | +2.4% | 194,000 | 120億804万 | +6.79% | 35.65 | 5.01 |
| 03/29 | 481 | 481 | 466 | 468 | +0.16% | 83,200 | 117億2631万 | +4.52% | 34.82 | 4.89 |
| 03/28 | 472 | 483 | 464 | 468 | +0.81% | 137,600 | 117億753万 | +4.59% | 34.76 | 4.88 |
| 03/27 | 463 | 475 | 458 | 464 | +1.42% | 187,600 | 116億1362万 | +3.98% | 34.48 | 4.84 |
| 03/26 | 449 | 458 | 438 | 457 | +2.81% | 168,000 | 114億5084万 | +2.52% | 34 | 4.78 |
| 03/23 | 426 | 450 | 426 | 445 | -0.61% | 224,000 | 111億3781万 | -0.06% | 33.07 | 4.65 |
| 03/22 | 459 | 470 | 443 | 448 | +6.93% | 409,600 | 112億667万 | +0.79% | 33.27 | 4.67 |
| 03/20 | 412 | 419 | 411 | 419 | -0.83% | 25,600 | 104億8043万 | -5.32% | 31.12 | 4.37 |
| 03/19 | 431 | 434 | 406 | 422 | -1.11% | 88,400 | 105億6808万 | -4.52% | 31.38 | 4.41 |
| 03/16 | 434 | 434 | 417 | 427 | +1.19% | 108,000 | 106億8703万 | -3.01% | 31.73 | 4.46 |
| 03/15 | 411 | 428 | 406 | 422 | +2.74% | 92,000 | 105億6182万 | -4.15% | 31.36 | 4.41 |
| 03/14 | 410 | 417 | 410 | 411 | -1.5% | 32,400 | 102億8009万 | -6.28% | 30.52 | 4.29 |
| 03/13 | 405 | 417 | 401 | 417 | +2.65% | 51,600 | 104億3661万 | -4.63% | 30.99 | 4.35 |
| 03/12 | 416 | 416 | 403 | 406 | -0.06% | 65,600 | 101億6739万 | -7.31% | 30.19 | 4.24 |
| 03/09 | 424 | 424 | 406 | 406 | -2.75% | 133,600 | 101億7366万 | -7.25% | 30.21 | 4.24 |
| 03/08 | 422 | 423 | 417 | 418 | -1.71% | 110,000 | 104億6165万 | -4.84% | 31.06 | 4.36 |
| 03/07 | 434 | 436 | 409 | 425 | -16.05% | 532,000 | 106億4321万 | -3.41% | 31.6 | 4.44 |
