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 |
|---|
| 2021 | 7/1, 株式分割 1→2 |
| 2019 | 7/1, 株式分割 1→2 |
| 2018 |
| 06/29 | 1,583 | 1,613 | 1,530 | 1,590 | +0.16% | 26,000 | 232億4389万 | -8.36% | 77.22 | 10.76 |
| 06/28 | 1,638 | 1,638 | 1,583 | 1,588 | -3.2% | 19,200 | 232億734万 | -8.82% | 77.1 | 10.74 |
| 06/27 | 1,623 | 1,650 | 1,595 | 1,640 | +1.23% | 20,000 | 239億7483万 | -5.91% | 79.65 | 11.09 |
| 06/26 | 1,575 | 1,620 | 1,570 | 1,620 | +0.31% | 37,600 | 236億8245万 | -7.06% | 78.68 | 10.96 |
| 06/25 | 1,690 | 1,705 | 1,613 | 1,615 | -5.83% | 85,600 | 236億936万 | -7.5% | 78.43 | 10.92 |
| 06/22 | 1,760 | 1,760 | 1,713 | 1,715 | -2.14% | 28,400 | 250億7124万 | -1.94% | 83.29 | 11.6 |
| 06/21 | 1,770 | 1,773 | 1,730 | 1,753 | +0.43% | 36,000 | 255億7913万 | +0.6% | 84.98 | 11.84 |
| 06/20 | 1,755 | 1,755 | 1,698 | 1,745 | -0.99% | 45,200 | 254億6967万 | +0.69% | 84.61 | 11.79 |
| 06/19 | 1,810 | 1,810 | 1,725 | 1,763 | -2.08% | 28,000 | 257億2509万 | +2.35% | 85.46 | 11.9 |
| 06/18 | 1,808 | 1,823 | 1,778 | 1,800 | -0.83% | 16,800 | 262億7244万 | +5.14% | 87.28 | 12.16 |
| 06/15 | 1,758 | 1,820 | 1,728 | 1,815 | +3.27% | 24,000 | 264億9137万 | +6.76% | 88.01 | 12.26 |
| 06/14 | 1,778 | 1,785 | 1,753 | 1,758 | -1.13% | 14,400 | 256億5211万 | +4.12% | 85.22 | 11.87 |
| 06/13 | 1,810 | 1,810 | 1,768 | 1,778 | -1.93% | 14,800 | 259億4403万 | +5.93% | 86.19 | 12 |
| 06/12 | 1,813 | 1,813 | 1,763 | 1,813 | +3.57% | 27,600 | 264億5488万 | +8.6% | 87.89 | 12.24 |
| 06/11 | 1,720 | 1,750 | 1,705 | 1,750 | +1.74% | 19,200 | 255億4265万 | +5.61% | 84.86 | 11.82 |
| 06/08 | 1,700 | 1,740 | 1,700 | 1,720 | +1.47% | 48,400 | 251億477万 | +4.5% | 83.4 | 11.62 |
| 06/07 | 1,780 | 1,783 | 1,693 | 1,695 | -5.17% | 58,000 | 247億3988万 | +3.54% | 82.19 | 11.45 |
| 06/06 | 1,843 | 1,853 | 1,763 | 1,788 | -1.65% | 42,400 | 260億8999万 | +9.8% | 86.67 | 12.07 |
| 06/05 | 1,825 | 1,855 | 1,800 | 1,818 | -0.14% | 34,400 | 265億2786万 | +12.47% | 88.13 | 12.27 |
| 06/04 | 1,825 | 1,848 | 1,798 | 1,820 | -0.14% | 23,200 | 265億6435万 | +13.61% | 88.25 | 12.29 |
| 06/01 | 1,753 | 1,850 | 1,753 | 1,823 | +3.99% | 81,200 | 266億84万 | +14.69% | 88.37 | 12.31 |
| 05/31 | 1,780 | 1,805 | 1,750 | 1,753 | -1.41% | 42,000 | 255億7913万 | +11.27% | 84.98 | 11.84 |
| 05/30 | 1,725 | 1,800 | 1,695 | 1,778 | +3.04% | 90,400 | 259億4403万 | +13.72% | 86.19 | 12 |
| 05/29 | 1,738 | 1,750 | 1,650 | 1,725 | +0.15% | 46,400 | 251億7775万 | +11.15% | 83.64 | 11.65 |
| 05/28 | 1,743 | 1,770 | 1,690 | 1,723 | -1.15% | 43,600 | 251億4126万 | +11.63% | 83.52 | 11.63 |
| 05/25 | 1,643 | 1,748 | 1,643 | 1,743 | +7.07% | 85,200 | 254億3318万 | +13.67% | 84.49 | 11.77 |
| 05/24 | 1,645 | 1,645 | 1,603 | 1,628 | -1.21% | 29,200 | 237億5466万 | +6.93% | 78.92 | 10.99 |
| 05/23 | 1,715 | 1,715 | 1,620 | 1,648 | -2.66% | 55,200 | 240億4658万 | +8.67% | 79.89 | 11.13 |
| 05/22 | 1,700 | 1,713 | 1,650 | 1,693 | +0.59% | 48,000 | 247億339万 | +12.01% | 82.07 | 11.43 |
| 05/21 | 1,543 | 1,695 | 1,543 | 1,683 | +9.08% | 162,800 | 245億5743万 | +12.09% | 81.58 | 11.36 |
| 05/18 | 1,545 | 1,550 | 1,525 | 1,543 | +1.31% | 65,600 | 225億1402万 | +3.38% | 74.79 | 10.42 |
| 05/17 | 1,500 | 1,523 | 1,493 | 1,523 | +2.35% | 20,400 | 222億2210万 | +2.25% | 73.83 | 10.28 |
| 05/16 | 1,510 | 1,510 | 1,478 | 1,488 | -0.83% | 26,000 | 217億1125万 | -0.03% | 72.13 | 10.05 |
| 05/15 | 1,490 | 1,528 | 1,485 | 1,500 | +0.67% | 44,400 | 218億9370万 | +0.87% | 72.73 | 10.13 |
| 05/14 | 1,555 | 1,555 | 1,475 | 1,490 | -2.61% | 58,800 | 217億4774万 | +0.2% | 72.25 | 10.06 |
| 05/11 | 1,510 | 1,530 | 1,505 | 1,530 | +1.32% | 13,600 | 223億3157万 | +3.03% | 74.19 | 10.33 |
| 05/10 | 1,528 | 1,528 | 1,495 | 1,510 | -2.11% | 19,200 | 220億3965万 | +1.89% | 73.22 | 10.2 |
| 05/09 | 1,508 | 1,545 | 1,498 | 1,543 | +2.32% | 26,000 | 225億1402万 | +4.15% | 74.79 | 10.42 |
| 05/08 | 1,485 | 1,538 | 1,480 | 1,508 | +2.2% | 36,400 | 220億316万 | +2% | 73.1 | 10.18 |
| 05/07 | 1,505 | 1,518 | 1,463 | 1,475 | -1.67% | 39,200 | 215億2880万 | -0.07% | 71.52 | 9.96 |
| 05/02 | 1,470 | 1,500 | 1,468 | 1,500 | +2.04% | 18,400 | 218億9370万 | +1.83% | 72.73 | 10.13 |
| 05/01 | 1,483 | 1,488 | 1,470 | 1,470 | -0.84% | 12,000 | 214億5582万 | +0.07% | 71.28 | 9.93 |
| 04/27 | 1,473 | 1,485 | 1,458 | 1,483 | +0.34% | 14,000 | 216億3827万 | +1.13% | 71.89 | 10.01 |
| 04/26 | 1,478 | 1,490 | 1,463 | 1,478 | -1.01% | 15,200 | 215億6529万 | +0.99% | 71.64 | 9.98 |
| 04/25 | 1,450 | 1,493 | 1,450 | 1,493 | +2.05% | 26,000 | 217億8423万 | +1.95% | 72.37 | 10.08 |
| 04/24 | 1,485 | 1,523 | 1,463 | 1,463 | -0.68% | 32,000 | 213億4635万 | -0.03% | 70.92 | 9.88 |
| 04/23 | 1,493 | 1,493 | 1,448 | 1,473 | -0.84% | 40,400 | 214億9231万 | +0.79% | 71.4 | 9.94 |
| 04/20 | 1,550 | 1,598 | 1,483 | 1,485 | -1.16% | 118,800 | 216億7476万 | +1.57% | 72.01 | 10.03 |
| 04/19 | 1,480 | 1,528 | 1,468 | 1,503 | +1.86% | 34,000 | 219億3018万 | +2.63% | 72.86 | 10.15 |
| 04/18 | 1,480 | 1,488 | 1,458 | 1,475 | +0.34% | 14,400 | 215億2880万 | +0.61% | 71.52 | 9.96 |
| 04/17 | 1,473 | 1,473 | 1,415 | 1,470 | -0.68% | 20,400 | 214億5582万 | +0.2% | 71.28 | 9.93 |
| 04/16 | 1,553 | 1,553 | 1,478 | 1,480 | -2.31% | 22,000 | 216億178万 | +0.89% | 71.76 | 10 |
| 04/13 | 1,450 | 1,530 | 1,438 | 1,515 | +5.39% | 81,200 | 221億1263万 | +3.27% | 73.46 | 10.23 |
| 04/12 | 1,453 | 1,460 | 1,438 | 1,438 | -1.88% | 6,000 | 209億8146万 | -1.88% | 69.7 | 9.71 |
| 04/11 | 1,468 | 1,468 | 1,425 | 1,465 | -0.85% | 15,600 | 213億8284万 | +0.07% | 71.04 | 9.89 |
| 04/10 | 1,478 | 1,523 | 1,478 | 1,478 | -0.84% | 30,800 | 215億6529万 | +1.13% | 71.64 | 9.98 |
| 04/09 | 1,438 | 1,510 | 1,420 | 1,490 | +2.05% | 41,200 | 217億4774万 | +2.26% | 72.25 | 10.06 |
| 04/06 | 1,495 | 1,495 | 1,458 | 1,460 | -2.83% | 19,200 | 213億986万 | +0.27% | 70.79 | 9.86 |
| 04/05 | 1,455 | 1,535 | 1,455 | 1,503 | +4.34% | 41,600 | 219億3018万 | +3.12% | 72.86 | 10.15 |
| 04/04 | 1,473 | 1,483 | 1,438 | 1,440 | -0.86% | 18,400 | 210億1795万 | -1.23% | 69.82 | 9.73 |
| 04/03 | 1,460 | 1,473 | 1,433 | 1,453 | -2.19% | 40,400 | 212億39万 | -0.58% | 70.43 | 9.81 |
| 04/02 | 1,463 | 1,530 | 1,455 | 1,485 | +1.54% | 56,800 | 216億7476万 | +1.43% | 72.01 | 10.03 |
| 03/30 | 1,458 | 1,495 | 1,450 | 1,463 | +0.52% | 44,000 | 213億4635万 | -0.17% | 70.92 | 9.88 |
| 03/29 | 1,410 | 1,455 | 1,395 | 1,455 | +3.93% | 30,400 | 212億3688万 | -0.75% | 70.55 | 9.83 |
| 03/28 | 1,400 | 1,425 | 1,385 | 1,400 | -1.23% | 29,200 | 204億3412万 | -4.7% | 67.89 | 9.46 |
| 03/27 | 1,413 | 1,430 | 1,413 | 1,418 | +2.16% | 18,000 | 206億8954万 | -3.9% | 68.73 | 9.57 |
| 03/26 | 1,393 | 1,433 | 1,360 | 1,388 | -1.77% | 49,600 | 202億5167万 | -6.19% | 67.28 | 9.37 |
| 03/23 | 1,430 | 1,448 | 1,410 | 1,413 | -5.04% | 30,000 | 206億1656万 | -4.69% | 68.49 | 9.54 |
| 03/22 | 1,500 | 1,500 | 1,458 | 1,488 | +0.51% | 19,200 | 216億9429万 | +0.3% | 72.07 | 10.04 |
| 03/20 | 1,408 | 1,498 | 1,408 | 1,480 | +4.41% | 36,000 | 215億8491万 | 0% | 71.71 | 9.99 |
| 03/19 | 1,488 | 1,488 | 1,418 | 1,418 | -5.66% | 43,200 | 206億7338万 | -4.09% | 68.68 | 9.57 |
| 03/16 | 1,543 | 1,543 | 1,503 | 1,503 | -1.64% | 11,200 | 219億1306万 | +1.38% | 72.8 | 10.14 |
| 03/15 | 1,563 | 1,563 | 1,503 | 1,528 | -0.81% | 26,800 | 222億7767万 | +3.14% | 74.01 | 10.31 |
| 03/14 | 1,540 | 1,548 | 1,493 | 1,540 | +1.65% | 38,800 | 224億5997万 | +4.19% | 74.62 | 10.39 |
| 03/13 | 1,463 | 1,528 | 1,458 | 1,515 | +3.41% | 31,600 | 220億9536万 | +2.78% | 73.4 | 10.22 |
| 03/12 | 1,498 | 1,513 | 1,458 | 1,465 | -0.34% | 22,400 | 213億6614万 | -0.95% | 70.98 | 9.89 |
| 03/09 | 1,498 | 1,500 | 1,460 | 1,470 | +0.34% | 29,600 | 214億3906万 | -1.28% | 71.22 | 9.92 |
| 03/08 | 1,435 | 1,485 | 1,428 | 1,465 | +3.53% | 24,800 | 213億6614万 | -2.53% | 70.98 | 9.89 |
| 03/07 | 1,405 | 1,440 | 1,390 | 1,415 | +0.71% | 24,000 | 206億3692万 | -6.72% | 68.56 | 9.55 |
| 03/06 | 1,395 | 1,423 | 1,395 | 1,405 | +2.93% | 29,600 | 204億9108万 | -8.35% | 68.07 | 9.48 |
| 03/05 | 1,440 | 1,440 | 1,365 | 1,365 | -6.83% | 65,600 | 199億770万 | -11.82% | 66.14 | 9.21 |
| 03/02 | 1,450 | 1,465 | 1,430 | 1,465 | -1.35% | 37,200 | 213億6614万 | -6.45% | 70.98 | 9.89 |
| 03/01 | 1,520 | 1,520 | 1,480 | 1,485 | -2.3% | 22,800 | 216億5783万 | -6.13% | 71.95 | 10.02 |
| 02/28 | 1,525 | 1,540 | 1,515 | 1,520 | -0.49% | 17,600 | 221億6828万 | -4.88% | 73.65 | 10.26 |
| 02/27 | 1,528 | 1,563 | 1,505 | 1,528 | +0.83% | 42,400 | 222億7767万 | -5.12% | 74.01 | 10.31 |
| 02/26 | 1,515 | 1,543 | 1,513 | 1,515 | 0% | 20,800 | 220億9536万 | -6.71% | 73.4 | 10.22 |
| 02/23 | 1,500 | 1,523 | 1,490 | 1,515 | +0.83% | 13,200 | 220億9536万 | -7.68% | 73.4 | 10.22 |
| 02/22 | 1,523 | 1,525 | 1,493 | 1,503 | -1.96% | 18,400 | 219億1306万 | -9.49% | 72.8 | 10.14 |
| 02/21 | 1,548 | 1,570 | 1,520 | 1,533 | -0.97% | 30,400 | 223億5059万 | -8.67% | 74.25 | 10.34 |
| 02/20 | 1,518 | 1,550 | 1,488 | 1,548 | +1.98% | 48,800 | 225億6935万 | -8.7% | 74.98 | 10.44 |
| 02/19 | 1,465 | 1,560 | 1,463 | 1,518 | +4.48% | 34,400 | 221億3182万 | -11.46% | 73.53 | 10.24 |
| 02/16 | 1,463 | 1,483 | 1,450 | 1,453 | +0.35% | 24,000 | 211億8384万 | -16.23% | 70.38 | 9.8 |
| 02/15 | 1,428 | 1,475 | 1,405 | 1,448 | +3.21% | 40,000 | 211億1091万 | -17.05% | 70.13 | 9.77 |
| 02/14 | 1,443 | 1,475 | 1,345 | 1,403 | -2.43% | 46,800 | 204億5462万 | -20.22% | 67.95 | 9.46 |
| 02/13 | 1,558 | 1,600 | 1,428 | 1,438 | -4.96% | 65,200 | 209億6507万 | -18.88% | 69.65 | 9.7 |
| 02/09 | 1,410 | 1,513 | 1,360 | 1,513 | +1.85% | 67,600 | 220億5890万 | -15.27% | 73.28 | 10.21 |
| 02/08 | 1,458 | 1,515 | 1,443 | 1,485 | +3.3% | 40,400 | 216億5783万 | -17.09% | 71.95 | 10.02 |
| 02/07 | 1,530 | 1,530 | 1,420 | 1,438 | +0.17% | 127,200 | 209億6507万 | -19.65% | 69.65 | 9.7 |
| 02/06 | 1,525 | 1,558 | 1,408 | 1,435 | -13.42% | 249,200 | 209億2861万 | -19.65% | 69.53 | 9.68 |
| 02/05 | 1,648 | 1,695 | 1,628 | 1,658 | -3.49% | 74,000 | 241億7364万 | -7.19% | 80.31 | 11.19 |
