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 | 9/1, 株式分割 1→3 |
| 2018 |
| 06/29 | 283 | 284 | 269 | 278 | +2.97% | 21,300 | 43億2286万 | -12.13% | 5.69 | 2.43 |
| 06/28 | 279 | 279 | 262 | 270 | -3.11% | 37,200 | 41億9831万 | -15.46% | 5.52 | 2.36 |
| 06/27 | 287 | 287 | 278 | 278 | +1.46% | 6,300 | 43億3324万 | -13.56% | 5.7 | 2.44 |
| 06/26 | 281 | 291 | 269 | 274 | -5.62% | 109,800 | 42億7096万 | -15.85% | 5.62 | 2.4 |
| 06/25 | 296 | 296 | 290 | 291 | -1.69% | 126,600 | 45億2525万 | -11.92% | 5.95 | 2.55 |
| 06/22 | 300 | 301 | 295 | 296 | -2.85% | 37,500 | 46億309万 | -11.21% | 6.06 | 2.59 |
| 06/21 | 307 | 308 | 303 | 304 | -0.76% | 12,000 | 47億3802万 | -9.69% | 6.23 | 2.67 |
| 06/20 | 308 | 308 | 295 | 307 | +1.1% | 23,100 | 47億7435万 | -9.8% | 6.28 | 2.69 |
| 06/19 | 302 | 305 | 297 | 303 | 0% | 22,800 | 47億2245万 | -11.56% | 6.21 | 2.66 |
| 06/18 | 317 | 317 | 301 | 303 | -6.67% | 55,200 | 47億2245万 | -12.84% | 6.21 | 2.66 |
| 06/15 | 325 | 329 | 325 | 325 | -0.1% | 41,100 | 50億5977万 | -7.67% | 6.66 | 2.85 |
| 06/14 | 324 | 327 | 324 | 325 | -0.2% | 16,200 | 50億6496万 | -8.1% | 6.66 | 2.85 |
| 06/13 | 325 | 330 | 325 | 326 | -0.71% | 43,500 | 50億7534万 | -8.68% | 6.68 | 2.86 |
| 06/12 | 328 | 332 | 327 | 328 | -0.81% | 56,700 | 51億1166万 | -8.8% | 6.73 | 2.88 |
| 06/11 | 333 | 333 | 328 | 331 | -0.3% | 22,200 | 51億5318万 | -8.56% | 6.78 | 2.9 |
| 06/08 | 342 | 342 | 332 | 332 | -0.6% | 32,100 | 51億6875万 | -9.04% | 6.8 | 2.91 |
| 06/07 | 328 | 336 | 328 | 334 | +1.73% | 30,600 | 51億9989万 | -8.99% | 6.84 | 2.93 |
| 06/06 | 329 | 332 | 328 | 328 | -0.91% | 45,900 | 51億1166万 | -11.02% | 6.73 | 2.88 |
| 06/05 | 332 | 334 | 330 | 331 | -0.1% | 53,400 | 51億5837万 | -10.69% | 6.79 | 2.9 |
| 06/04 | 340 | 340 | 330 | 332 | -1.78% | 50,100 | 51億6356万 | -11.32% | 6.79 | 2.91 |
| 06/01 | 335 | 340 | 335 | 338 | +0.2% | 9,300 | 52億5697万 | -10.2% | 6.92 | 2.96 |
| 05/31 | 344 | 346 | 336 | 337 | -0.79% | 27,300 | 52億4659万 | -10.85% | 6.9 | 2.95 |
| 05/30 | 332 | 343 | 327 | 340 | +0.49% | 50,700 | 52億8811万 | -10.61% | 6.96 | 2.98 |
| 05/29 | 350 | 350 | 331 | 338 | -0.88% | 41,100 | 52億6216万 | -11.52% | 6.92 | 2.96 |
| 05/28 | 351 | 351 | 334 | 341 | -2.76% | 74,700 | 53億886万 | -10.73% | 6.99 | 2.99 |
| 05/25 | 354 | 354 | 350 | 351 | -1.59% | 22,200 | 54億5936万 | -8.2% | 7.18 | 3.07 |
| 05/24 | 360 | 365 | 356 | 356 | -2.82% | 33,600 | 55億4758万 | -6.47% | 7.3 | 3.12 |
| 05/23 | 380 | 380 | 364 | 367 | -3% | 46,800 | 57億846万 | -3.51% | 7.51 | 3.21 |
| 05/22 | 387 | 387 | 374 | 378 | -1.99% | 38,100 | 58億8490万 | -0.26% | 7.74 | 3.31 |
| 05/21 | 379 | 388 | 375 | 386 | +2.03% | 40,500 | 60億426万 | +2.03% | 7.9 | 3.38 |
| 05/18 | 370 | 380 | 370 | 378 | +1.34% | 38,100 | 58億8490万 | +0.53% | 7.74 | 3.31 |
| 05/17 | 387 | 392 | 371 | 373 | -3.53% | 77,700 | 58億706万 | -0.8% | 7.64 | 3.27 |
| 05/16 | 429 | 432 | 374 | 387 | -8.66% | 254,100 | 60億1983万 | +2.84% | 7.92 | 3.39 |
| 05/15 | 407 | 427 | 406 | 423 | +4.61% | 206,400 | 65億9067万 | +12.89% | 8.67 | 3.71 |
| 05/14 | 395 | 405 | 385 | 405 | +2.53% | 47,100 | 63億6万 | +8.49% | 8.29 | 3.55 |
| 05/11 | 397 | 397 | 391 | 395 | -0.34% | 12,300 | 61億4438万 | +6.09% | 8.09 | 3.46 |
| 05/10 | 390 | 396 | 390 | 396 | +2.24% | 19,800 | 61億6513万 | +6.45% | 8.11 | 3.47 |
| 05/09 | 391 | 392 | 387 | 387 | -1.61% | 16,500 | 60億3021万 | +4.12% | 7.93 | 3.39 |
| 05/08 | 396 | 396 | 388 | 394 | +1.37% | 61,800 | 61億2881万 | +5.54% | 8.06 | 3.45 |
| 05/07 | 399 | 399 | 384 | 388 | -0.85% | 48,900 | 60億4578万 | +4.11% | 7.96 | 3.4 |
| 05/02 | 374 | 395 | 373 | 392 | +2.44% | 41,700 | 60億9767万 | +5% | 8.02 | 3.43 |
| 05/01 | 390 | 390 | 378 | 382 | -1.8% | 44,400 | 59億5236万 | +2.5% | 7.83 | 3.35 |
| 04/27 | 392 | 393 | 385 | 389 | -1.1% | 34,800 | 60億6134万 | +4.38% | 7.98 | 3.41 |
| 04/26 | 397 | 407 | 386 | 394 | -0.67% | 96,000 | 61億2881万 | +5.54% | 8.06 | 3.45 |
| 04/25 | 388 | 400 | 384 | 396 | +3.03% | 77,100 | 61億7032万 | +5.97% | 8.12 | 3.47 |
| 04/24 | 397 | 397 | 367 | 385 | -1.03% | 93,900 | 59億8869万 | +2.3% | 7.88 | 3.37 |
| 04/23 | 379 | 397 | 377 | 389 | +5.33% | 122,700 | 60億5096万 | +2.82% | 7.96 | 3.41 |
| 04/20 | 368 | 406 | 362 | 369 | +8.85% | 396,900 | 57億4478万 | -2.89% | 7.56 | 3.23 |
| 04/19 | 353 | 353 | 338 | 339 | -3.14% | 26,700 | 52億7773万 | -11.49% | 6.94 | 2.97 |
| 04/18 | 337 | 350 | 333 | 350 | +3.96% | 36,300 | 54億4898万 | -9.56% | 7.17 | 3.07 |
| 04/17 | 330 | 339 | 328 | 337 | +1.81% | 23,100 | 52億4140万 | -13.45% | 6.9 | 2.95 |
| 04/16 | 343 | 346 | 328 | 331 | -3.5% | 45,900 | 51億4799万 | -15.65% | 6.77 | 2.9 |
| 04/13 | 339 | 347 | 339 | 343 | +1.18% | 34,500 | 53億3481万 | -13.03% | 7.02 | 3 |
| 04/12 | 338 | 348 | 337 | 339 | -1.36% | 35,700 | 52億7254万 | -14.69% | 6.94 | 2.97 |
| 04/11 | 367 | 369 | 343 | 343 | -6.79% | 84,000 | 53億4519万 | -13.95% | 7.03 | 3.01 |
| 04/10 | 371 | 371 | 363 | 368 | -0.63% | 33,000 | 57億3440万 | -8.15% | 7.55 | 3.23 |
| 04/09 | 363 | 375 | 348 | 371 | +2.02% | 49,800 | 57億7073万 | -7.56% | 7.59 | 3.25 |
| 04/06 | 378 | 379 | 363 | 363 | -5.3% | 59,100 | 56億5656万 | -9.62% | 7.44 | 3.18 |
| 04/05 | 381 | 384 | 377 | 384 | +0.61% | 26,400 | 59億7312万 | -4.56% | 7.86 | 3.36 |
| 04/04 | 394 | 394 | 377 | 381 | -2.89% | 66,900 | 59億3680万 | -5.14% | 7.81 | 3.34 |
| 04/03 | 390 | 400 | 387 | 393 | -2.73% | 61,800 | 61億1324万 | -2.32% | 8.04 | 3.44 |
| 04/02 | 402 | 411 | 395 | 404 | +1.17% | 67,800 | 62億8449万 | +0.41% | 8.27 | 3.54 |
| 03/30 | 395 | 407 | 392 | 399 | +1.53% | 83,400 | 62億1184万 | -0.25% | 8.17 | 3.5 |
| 03/29 | 402 | 407 | 392 | 393 | +0.34% | 94,800 | 61億1843万 | -1.5% | 8.05 | 3.44 |
| 03/28 | 382 | 404 | 382 | 392 | +1.12% | 53,700 | 60億9767万 | -1.84% | 8.02 | 3.43 |
| 03/27 | 397 | 400 | 385 | 387 | -0.51% | 45,900 | 60億3021万 | -2.92% | 7.93 | 3.39 |
| 03/26 | 378 | 389 | 366 | 389 | -0.17% | 97,500 | 60億6134万 | -2.18% | 7.98 | 3.41 |
| 03/23 | 407 | 408 | 380 | 390 | -9.02% | 230,400 | 60億7172万 | -2.01% | 7.99 | 3.42 |
| 03/22 | 434 | 440 | 423 | 429 | -0.77% | 51,600 | 66億7371万 | +8.25% | 8.78 | 3.76 |
| 03/20 | 421 | 432 | 414 | 432 | +0.31% | 62,700 | 67億2560万 | +10.49% | 8.85 | 3.79 |
| 03/19 | 466 | 475 | 420 | 431 | -3.51% | 384,000 | 67億484万 | +11.86% | 8.82 | 3.77 |
| 03/16 | 450 | 459 | 437 | 446 | +3.32% | 165,600 | 69億4875万 | +17.77% | 9.14 | 3.91 |
| 03/15 | 449 | 449 | 427 | 432 | -2.92% | 203,100 | 67億2560万 | +15.82% | 8.85 | 3.79 |
| 03/14 | 410 | 483 | 410 | 445 | +10.06% | 1,146,600 | 69億2799万 | +20.92% | 9.12 | 3.9 |
| 03/13 | 394 | 407 | 394 | 404 | +1% | 42,900 | 62億9487万 | +11.39% | 8.28 | 3.54 |
| 03/12 | 403 | 403 | 387 | 400 | +0.92% | 125,100 | 62億3260万 | +11.51% | 8.2 | 3.51 |
| 03/09 | 411 | 422 | 397 | 397 | -1.82% | 172,800 | 61億7551万 | +11.74% | 8.13 | 3.48 |
| 03/08 | 407 | 413 | 389 | 404 | +0.5% | 136,800 | 62億8968万 | +14.77% | 8.28 | 3.54 |
| 03/07 | 391 | 403 | 388 | 402 | +1.43% | 128,400 | 62億5855万 | +15.52% | 8.24 | 3.52 |
| 03/06 | 379 | 398 | 378 | 396 | +6.83% | 141,900 | 61億7032万 | +15.21% | 8.12 | 3.47 |
| 03/05 | 385 | 385 | 363 | 371 | -2.54% | 76,500 | 57億7592万 | +8.8% | 7.6 | 3.25 |
| 03/02 | 363 | 383 | 360 | 381 | +2.88% | 96,000 | 59億2642万 | +12.29% | 7.8 | 3.34 |
| 03/01 | 386 | 386 | 370 | 370 | -4.39% | 62,100 | 57億6035万 | +9.79% | 7.58 | 3.24 |
| 02/28 | 373 | 389 | 373 | 387 | +1.66% | 86,400 | 60億2502万 | +15.18% | 7.93 | 3.39 |
| 02/27 | 392 | 392 | 379 | 381 | +0.44% | 80,100 | 59億2642万 | +13.97% | 7.8 | 3.34 |
| 02/26 | 378 | 383 | 375 | 379 | +1.34% | 111,900 | 59億47万 | +14.5% | 7.76 | 3.32 |
| 02/23 | 367 | 377 | 361 | 374 | +0.27% | 86,100 | 58億2263万 | +14.37% | 7.66 | 3.28 |
| 02/22 | 377 | 377 | 367 | 373 | -2.7% | 126,900 | 58億706万 | +15.48% | 7.64 | 3.27 |
| 02/21 | 407 | 427 | 383 | 383 | -0.86% | 652,200 | 59億6793万 | +20.17% | 7.85 | 3.36 |
| 02/20 | 388 | 397 | 372 | 387 | +2.11% | 213,600 | 60億1983万 | +23.14% | 7.92 | 3.39 |
| 02/19 | 406 | 406 | 377 | 379 | -2.24% | 369,900 | 58億9528万 | +22.15% | 7.76 | 3.32 |
| 02/16 | 366 | 423 | 347 | 387 | +14.15% | 1,486,800 | 60億3021万 | +26.58% | 7.93 | 3.39 |
| 02/15 | 339 | 339 | 339 | 339 | +17.28% | 36,000 | 52億8292万 | +12.36% | 6.95 | 2.97 |
| 02/14 | 286 | 293 | 284 | 289 | +2.36% | 23,100 | 45億449万 | -3.23% | 5.93 | 2.54 |
| 02/13 | 292 | 295 | 281 | 283 | -2.08% | 22,500 | 44億70万 | -5.46% | 5.79 | 2.48 |
| 02/09 | 277 | 293 | 277 | 289 | -2.37% | 44,400 | 44億9411万 | -3.46% | 5.91 | 2.53 |
| 02/08 | 313 | 313 | 286 | 296 | -4.11% | 64,200 | 46億309万 | -0.45% | 6.06 | 2.59 |
| 02/07 | 320 | 323 | 306 | 308 | -2.22% | 101,700 | 48億29万 | +4.17% | 6.32 | 2.7 |
| 02/06 | 290 | 320 | 255 | 315 | +5.11% | 188,100 | 49億927万 | +7.26% | 6.46 | 2.76 |
| 02/05 | 303 | 307 | 297 | 300 | -3.02% | 66,600 | 46億7055万 | +2.74% | 6.15 | 2.63 |
