株価チャート
2018/02/27～2018/07/23
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 |
|---|
| 2018 | 10/1, 株式分割 1→4 |
| 2018 |
| 07/23 | 1,194 | 1,258 | 1,188 | 1,246 | +5.61% | 132,800 | 133億6239万 | +9.03% | 62.42 | 10.18 |
| 07/20 | 1,168 | 1,205 | 1,156 | 1,180 | +2.39% | 71,600 | 126億5205万 | +3.33% | 59.1 | 9.64 |
| 07/19 | 1,124 | 1,164 | 1,113 | 1,153 | +4.06% | 67,600 | 123億5719万 | +1.19% | 57.73 | 9.41 |
| 07/18 | 1,103 | 1,129 | 1,103 | 1,108 | -0.23% | 20,000 | 118億7470万 | -2.51% | 55.47 | 9.05 |
| 07/17 | 1,150 | 1,155 | 1,095 | 1,110 | -1.99% | 44,000 | 119億150万 | -2.03% | 55.6 | 9.07 |
| 07/13 | 1,135 | 1,150 | 1,130 | 1,133 | +1% | 36,400 | 121億4275万 | +0.22% | 56.72 | 9.25 |
| 07/12 | 1,094 | 1,135 | 1,083 | 1,121 | +2.51% | 34,800 | 120億2213万 | -0.51% | 56.16 | 9.16 |
| 07/11 | 1,085 | 1,111 | 1,050 | 1,094 | +0.11% | 58,400 | 117億2727万 | -2.78% | 54.78 | 8.93 |
| 07/10 | 1,139 | 1,139 | 1,086 | 1,093 | -2.56% | 49,200 | 117億1387万 | -2.63% | 54.72 | 8.92 |
| 07/09 | 1,145 | 1,145 | 1,111 | 1,121 | +1.7% | 41,600 | 120億2213万 | +0.11% | 56.16 | 9.16 |
| 07/06 | 1,043 | 1,113 | 1,043 | 1,103 | +6.52% | 52,000 | 118億2109万 | -1.47% | 55.22 | 9.01 |
| 07/05 | 1,080 | 1,134 | 1,035 | 1,035 | -4.06% | 82,400 | 110億9735万 | -7.59% | 51.84 | 8.45 |
| 07/04 | 1,121 | 1,121 | 1,030 | 1,079 | -2.6% | 95,600 | 115億6644万 | -3.77% | 54.03 | 8.81 |
| 07/03 | 1,136 | 1,195 | 1,078 | 1,108 | -1.77% | 163,200 | 118億7470万 | -1.29% | 55.47 | 9.05 |
| 07/02 | 1,161 | 1,210 | 1,120 | 1,128 | -2.38% | 117,600 | 120億8914万 | +0.76% | 56.47 | 9.21 |
| 06/29 | 1,108 | 1,166 | 1,108 | 1,155 | +3.82% | 46,800 | 123億8400万 | +3.68% | 57.85 | 9.43 |
| 06/28 | 1,138 | 1,138 | 1,086 | 1,113 | -2.63% | 100,800 | 119億2831万 | +0.59% | 55.72 | 9.09 |
| 06/27 | 1,166 | 1,190 | 1,139 | 1,143 | -0.54% | 41,600 | 122億4997万 | +4.05% | 57.23 | 9.33 |
| 06/26 | 1,116 | 1,163 | 1,085 | 1,149 | +1.43% | 88,400 | 123億1698万 | +5.49% | 57.54 | 9.38 |
| 06/25 | 1,213 | 1,213 | 1,130 | 1,133 | -6.31% | 155,200 | 121億4275万 | +4.96% | 56.72 | 9.25 |
| 06/22 | 1,226 | 1,234 | 1,206 | 1,209 | -2.32% | 54,400 | 129億6031万 | +13.18% | 60.54 | 9.87 |
| 06/21 | 1,225 | 1,258 | 1,190 | 1,238 | +1.54% | 100,800 | 132億6857万 | +17.3% | 61.98 | 10.11 |
| 06/20 | 1,221 | 1,221 | 1,130 | 1,219 | -0.1% | 170,400 | 130億6753万 | +17.3% | 61.04 | 9.96 |
| 06/19 | 1,188 | 1,238 | 1,150 | 1,220 | +1.56% | 158,800 | 130億8093万 | +19.02% | 61.11 | 9.97 |
| 06/18 | 1,218 | 1,253 | 1,189 | 1,201 | -0.93% | 177,200 | 128億7989万 | +18.94% | 60.17 | 9.81 |
| 06/15 | 1,125 | 1,220 | 1,088 | 1,213 | +10.98% | 296,400 | 130億52万 | +21.49% | 60.73 | 9.9 |
| 06/14 | 1,096 | 1,118 | 1,074 | 1,093 | -0.34% | 47,200 | 117億1387万 | +10.69% | 54.72 | 8.92 |
| 06/13 | 1,039 | 1,098 | 1,029 | 1,096 | +6.3% | 109,600 | 117億5408万 | +11.86% | 54.91 | 8.95 |
| 06/12 | 1,024 | 1,038 | 1,015 | 1,031 | +0.61% | 34,000 | 110億5714万 | +5.66% | 51.65 | 8.42 |
| 06/11 | 1,041 | 1,041 | 989 | 1,025 | -3.07% | 107,600 | 109億9013万 | +5.24% | 51.34 | 8.37 |
| 06/08 | 1,075 | 1,075 | 1,040 | 1,058 | -1.63% | 38,400 | 113億3859万 | +8.91% | 52.97 | 8.64 |
| 06/07 | 1,014 | 1,081 | 1,014 | 1,075 | +6.17% | 88,000 | 115億2623万 | +11.4% | 53.84 | 8.78 |
| 06/06 | 1,048 | 1,078 | 993 | 1,013 | -2.99% | 176,800 | 108億5610万 | +5.69% | 50.71 | 8.27 |
| 06/05 | 1,106 | 1,120 | 1,018 | 1,044 | -5.44% | 189,600 | 111億9117万 | +9.29% | 52.28 | 8.53 |
| 06/04 | 1,138 | 1,158 | 1,076 | 1,104 | -2.32% | 228,800 | 118億3449万 | +16.31% | 55.28 | 9.02 |
| 06/01 | 1,058 | 1,135 | 1,058 | 1,130 | +6.1% | 240,400 | 121億1595万 | +19.83% | 56.6 | 9.23 |
| 05/31 | 1,099 | 1,131 | 1,019 | 1,065 | -1.73% | 308,000 | 114億1901万 | +13.78% | 53.34 | 8.7 |
| 05/30 | 1,014 | 1,103 | 1,006 | 1,084 | +3.34% | 268,000 | 116億2005万 | +16.16% | 54.28 | 8.85 |
| 05/29 | 1,023 | 1,071 | 1,006 | 1,049 | +4.35% | 365,600 | 112億4478万 | +12.89% | 52.53 | 8.57 |
| 05/28 | 934 | 1,015 | 934 | 1,005 | +7.63% | 305,600 | 107億7569万 | +8.53% | 50.34 | 8.21 |
| 05/25 | 911 | 946 | 909 | 934 | +1.77% | 369,200 | 100億1174万 | +0.84% | 46.77 | 7.63 |
| 05/24 | 911 | 930 | 883 | 918 | -0.14% | 192,000 | 98億3750万 | -0.92% | 45.96 | 7.49 |
| 05/23 | 904 | 938 | 904 | 919 | +1.66% | 139,600 | 98億5091万 | -0.89% | 46.02 | 7.5 |
| 05/22 | 865 | 915 | 865 | 904 | +4.48% | 113,600 | 96億9007万 | -2.82% | 45.27 | 7.38 |
| 05/21 | 879 | 890 | 864 | 865 | -1.28% | 77,200 | 92億7459万 | -7.39% | 43.33 | 7.07 |
| 05/18 | 840 | 883 | 840 | 876 | +3.55% | 77,200 | 93億9522万 | -6.68% | 43.89 | 7.16 |
| 05/17 | 844 | 850 | 834 | 846 | -0.88% | 92,000 | 90億7356万 | -10.54% | 42.39 | 6.91 |
| 05/16 | 834 | 854 | 826 | 854 | +0.74% | 114,800 | 91億5397万 | -10.6% | 42.76 | 6.97 |
| 05/15 | 913 | 913 | 846 | 848 | -7.12% | 263,200 | 90億8696万 | -11.9% | 42.45 | 6.92 |
| 05/14 | 931 | 935 | 901 | 913 | -0.95% | 119,600 | 97億8389万 | -6.12% | 45.71 | 7.45 |
| 05/11 | 950 | 973 | 906 | 921 | +0.68% | 526,800 | 98億7771万 | -5.51% | 46.14 | 7.53 |
| 05/10 | 953 | 960 | 891 | 915 | -8.96% | 581,200 | 98億1070万 | -6.54% | 45.83 | 7.47 |
| 05/09 | 1,000 | 1,018 | 990 | 1,005 | +1.77% | 115,200 | 107億7569万 | +2.34% | 50.34 | 8.21 |
| 05/08 | 974 | 1,008 | 955 | 988 | +3.54% | 146,800 | 105億8805万 | +0.56% | 49.46 | 8.07 |
| 05/07 | 911 | 963 | 908 | 954 | +5.68% | 40,400 | 102億2618万 | -3.07% | 47.77 | 7.79 |
| 05/02 | 906 | 909 | 900 | 903 | -0.41% | 18,400 | 96億7667万 | -8.56% | 45.2 | 7.37 |
| 05/01 | 930 | 934 | 905 | 906 | -1.76% | 21,200 | 97億1688万 | -8.46% | 45.39 | 7.4 |
| 04/27 | 919 | 925 | 901 | 923 | +1.79% | 29,600 | 98億9111万 | -7.29% | 46.21 | 7.54 |
| 04/26 | 953 | 955 | 906 | 906 | -3.07% | 58,400 | 97億1688万 | -9.38% | 45.39 | 7.4 |
| 04/25 | 963 | 974 | 928 | 935 | -4.23% | 48,800 | 100億2514万 | -7.15% | 46.83 | 7.64 |
| 04/24 | 983 | 983 | 968 | 976 | -1.26% | 10,800 | 104億6743万 | -3.91% | 48.9 | 7.97 |
| 04/23 | 968 | 1,005 | 966 | 989 | +0.89% | 46,000 | 106億145万 | -3.25% | 49.52 | 8.08 |
| 04/20 | 958 | 995 | 956 | 980 | +0.77% | 56,000 | 103億3547万 | -4.95% | 48.28 | 7.87 |
| 04/19 | 999 | 1,008 | 965 | 973 | -2.63% | 32,000 | 102億5637万 | -7.03% | 47.91 | 7.81 |
| 04/18 | 950 | 1,011 | 925 | 999 | +5.27% | 80,400 | 105億3321万 | -5.96% | 49.21 | 8.02 |
| 04/17 | 913 | 955 | 863 | 949 | +2.71% | 165,600 | 100億589万 | -11.74% | 46.74 | 7.62 |
| 04/16 | 1,014 | 1,014 | 913 | 924 | -8.31% | 180,400 | 97億4223万 | -14.86% | 45.51 | 7.42 |
| 04/13 | 989 | 1,019 | 989 | 1,008 | +2.15% | 38,000 | 106億2549万 | -8.07% | 49.64 | 8.09 |
| 04/12 | 1,003 | 1,028 | 984 | 986 | -2.11% | 46,800 | 104億138万 | -10.5% | 48.59 | 7.92 |
| 04/11 | 1,069 | 1,069 | 976 | 1,008 | -3.47% | 122,000 | 106億2549万 | -9.15% | 49.64 | 8.09 |
| 04/10 | 1,078 | 1,094 | 1,038 | 1,044 | -3.24% | 98,000 | 110億780万 | -6.72% | 51.42 | 8.39 |
| 04/09 | 1,040 | 1,105 | 1,033 | 1,079 | +5.37% | 143,600 | 113億7692万 | -3.77% | 53.15 | 8.67 |
| 04/06 | 1,088 | 1,113 | 1,024 | 1,024 | -6.08% | 190,000 | 107億9687万 | -8.84% | 50.44 | 8.23 |
| 04/05 | 1,028 | 1,148 | 1,018 | 1,090 | +8.46% | 260,000 | 114億9557万 | -3.37% | 53.7 | 8.76 |
| 04/04 | 1,009 | 1,024 | 996 | 1,005 | +0.25% | 43,600 | 105億9913万 | -10.9% | 49.51 | 8.07 |
| 04/03 | 991 | 1,013 | 975 | 1,003 | -0.5% | 54,000 | 105億7276万 | -11.28% | 49.39 | 8.05 |
| 04/02 | 1,016 | 1,030 | 995 | 1,008 | +0.75% | 67,200 | 106億2549万 | -10.92% | 49.64 | 8.09 |
| 04/01 | 株式分割 1→2 |
| 03/30 | 1,035 | 1,049 | 991 | 1,000 | -2.56% | 132,000 | 105億4640万 | -11.66% | 49.27 | 8.03 |
| 03/29 | 1,028 | 1,083 | 1,019 | 1,026 | +0.12% | 70,400 | 108億2324万 | -9.42% | 50.56 | 8.25 |
| 03/28 | 983 | 1,064 | 983 | 1,025 | +4.33% | 130,000 | 108億1006万 | -9.61% | 50.5 | 8.24 |
| 03/27 | 1,049 | 1,066 | 981 | 983 | -4.61% | 153,600 | 103億6183万 | -13.28% | 48.41 | 7.89 |
| 03/26 | 1,023 | 1,040 | 958 | 1,030 | -2.83% | 187,200 | 108億6279万 | -9.17% | 50.75 | 8.28 |
| 03/23 | 1,044 | 1,094 | 1,025 | 1,060 | -1.4% | 88,000 | 111億7918万 | -6.28% | 52.23 | 8.52 |
| 03/22 | 1,114 | 1,128 | 1,065 | 1,075 | -6.32% | 201,600 | 113億3738万 | -4.53% | 52.96 | 8.64 |
| 03/20 | 1,101 | 1,183 | 1,095 | 1,148 | +1.21% | 174,400 | 121億199万 | +2.36% | 56.54 | 9.22 |
| 03/19 | 1,225 | 1,225 | 1,126 | 1,134 | -7.83% | 283,200 | 119億5698万 | +2.05% | 55.86 | 9.11 |
| 03/16 | 1,306 | 1,309 | 1,208 | 1,230 | -8.47% | 366,400 | 129億7207万 | +11.62% | 60.6 | 9.88 |
| 03/15 | 1,375 | 1,438 | 1,333 | 1,344 | -2.18% | 239,200 | 141億7172万 | +23.73% | 66.21 | 10.8 |
| 03/14 | 1,298 | 1,415 | 1,290 | 1,374 | +3.68% | 323,200 | 144億8811万 | +29.6% | 67.68 | 11.04 |
| 03/13 | 1,191 | 1,344 | 1,166 | 1,325 | +11.7% | 432,800 | 139億7398万 | +28.52% | 65.28 | 10.65 |
| 03/12 | 1,263 | 1,269 | 1,170 | 1,186 | -1.76% | 249,600 | 125億1066万 | +17.8% | 58.45 | 9.53 |
| 03/09 | 1,180 | 1,219 | 1,136 | 1,208 | +3.76% | 301,600 | 127億3477万 | +21.97% | 59.49 | 9.7 |
| 03/08 | 1,179 | 1,219 | 1,145 | 1,164 | +1.09% | 297,600 | 122億7337万 | +19.73% | 57.34 | 9.35 |
| 03/07 | 1,250 | 1,258 | 1,128 | 1,151 | -9.53% | 794,400 | 121億4154万 | +20.42% | 56.72 | 9.25 |
| 03/06 | 1,099 | 1,278 | 1,099 | 1,273 | +16.74% | 918,400 | 134億2029万 | +35.52% | 62.69 | 10.22 |
| 03/05 | 1,114 | 1,169 | 1,070 | 1,090 | -2.13% | 268,800 | 114億9557万 | +18.61% | 53.7 | 8.76 |
| 03/02 | 1,111 | 1,130 | 1,080 | 1,114 | -2.73% | 107,200 | 117億4605万 | +23.07% | 54.87 | 8.95 |
| 03/01 | 1,111 | 1,158 | 1,079 | 1,145 | +3.04% | 198,400 | 120億7562万 | +28.65% | 56.41 | 9.2 |
| 02/28 | 1,038 | 1,118 | 1,033 | 1,111 | +5.58% | 138,400 | 117億1968万 | +27% | 54.75 | 8.93 |
| 02/27 | 1,011 | 1,055 | 993 | 1,053 | +2.56% | 208,000 | 111億8万 | +22.53% | 51.86 | 8.46 |
