株価チャート
2018/05/09～2018/09/28
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 |
|---|
| 2024 | 6/1, 株式分割 1→2 |
| 2023 | 6/1, 株式分割 1→2 |
| 2019 | 1/1, 株式分割 1→2 |
| 2018 |
| 09/28 | 161 | 164 | 159 | 159 | +0.24% | 83,200 | 53億6494万 | +4.17% | 16.47 | 3.11 |
| 09/27 | 162 | 163 | 157 | 159 | +0.63% | 69,600 | 53億5232万 | +3.92% | 16.43 | 3.1 |
| 09/26 | 155 | 158 | 155 | 158 | +1.69% | 240,000 | 53億1865万 | +3.27% | 16.33 | 3.08 |
| 09/25 | 155 | 156 | 154 | 155 | +0.32% | 87,200 | 52億3029万 | +2.22% | 16.06 | 3.03 |
| 09/21 | 154 | 156 | 154 | 155 | +0.73% | 22,400 | 52億1346万 | +1.89% | 16.01 | 3.02 |
| 09/20 | 159 | 159 | 152 | 154 | -2.69% | 62,400 | 51億7165万 | +1.15% | 15.88 | 3 |
| 09/19 | 155 | 158 | 153 | 158 | +5.33% | 200,000 | 53億1461万 | +3.95% | 16.32 | 3.08 |
| 09/18 | 151 | 151 | 149 | 150 | +1.44% | 31,200 | 50億4552万 | -1.32% | 15.49 | 2.92 |
| 09/14 | 147 | 149 | 147 | 148 | +0.42% | 35,200 | 49億7404万 | -3.35% | 15.27 | 2.88 |
| 09/13 | 147 | 150 | 147 | 147 | -0.42% | 41,600 | 49億5301万 | -4.38% | 15.21 | 2.87 |
| 09/12 | 149 | 149 | 148 | 148 | -0.92% | 36,000 | 49億7404万 | -4.6% | 15.27 | 2.88 |
| 09/11 | 149 | 152 | 149 | 149 | 0% | 28,800 | 50億2029万 | -4.33% | 15.41 | 2.91 |
| 09/10 | 151 | 151 | 149 | 149 | -0.83% | 48,800 | 50億2029万 | -4.94% | 15.41 | 2.91 |
| 09/07 | 151 | 152 | 149 | 151 | -0.74% | 48,800 | 50億6233万 | -4.75% | 15.54 | 2.93 |
| 09/06 | 156 | 157 | 150 | 152 | -2.8% | 45,600 | 51億17万 | -4.64% | 15.66 | 2.96 |
| 09/05 | 156 | 159 | 156 | 156 | -0.08% | 17,600 | 52億4734万 | -2.5% | 16.11 | 3.04 |
| 09/04 | 156 | 159 | 156 | 156 | -0.32% | 65,600 | 52億5154万 | -3.03% | 16.12 | 3.04 |
| 09/03 | 156 | 159 | 156 | 157 | +0.64% | 72,000 | 52億6836万 | -2.72% | 16.17 | 3.05 |
| 08/31 | 156 | 157 | 153 | 156 | -1.03% | 44,000 | 52億3472万 | -4.52% | 16.07 | 3.03 |
| 08/30 | 153 | 157 | 153 | 157 | +3.28% | 90,400 | 52億8938万 | -4.12% | 16.24 | 3.07 |
| 08/29 | 151 | 153 | 151 | 152 | 0% | 28,800 | 51億2120万 | -7.73% | 15.72 | 2.97 |
| 08/28 | 153 | 153 | 150 | 152 | -0.33% | 36,800 | 51億2120万 | -8.28% | 15.72 | 2.97 |
| 08/27 | 154 | 154 | 151 | 153 | +0.99% | 92,800 | 51億3802万 | -8.53% | 15.77 | 2.98 |
| 08/24 | 148 | 152 | 148 | 151 | +0.92% | 44,000 | 50億8756万 | -9.97% | 15.62 | 2.95 |
| 08/23 | 151 | 151 | 148 | 150 | -0.5% | 97,600 | 50億4131万 | -11.32% | 15.48 | 2.92 |
| 08/22 | 150 | 151 | 148 | 151 | +1.52% | 60,000 | 50億6654万 | -11.4% | 15.55 | 2.94 |
| 08/21 | 149 | 149 | 147 | 148 | -0.5% | 54,400 | 49億8967万 | -13.23% | 15.32 | 2.89 |
| 08/20 | 151 | 152 | 148 | 149 | -2.21% | 66,400 | 50億1489万 | -13.3% | 15.4 | 2.91 |
| 08/17 | 151 | 153 | 150 | 153 | +1.24% | 67,200 | 51億2839万 | -11.85% | 15.74 | 2.97 |
| 08/16 | 149 | 151 | 148 | 151 | +0.75% | 59,200 | 50億6533万 | -13.43% | 15.55 | 2.94 |
| 08/15 | 154 | 154 | 149 | 150 | -3.78% | 243,200 | 50億2750万 | -14.57% | 15.43 | 2.91 |
| 08/14 | 158 | 161 | 153 | 155 | -10.25% | 412,000 | 52億2507万 | -11.72% | 16.04 | 3.03 |
| 08/13 | 178 | 180 | 170 | 173 | -2.88% | 129,600 | 58億2198万 | -2.19% | 17.87 | 3.37 |
| 08/10 | 177 | 179 | 177 | 178 | +1.21% | 40,800 | 59億9433万 | +0.71% | 18.4 | 3.47 |
| 08/09 | 173 | 177 | 173 | 176 | +1.66% | 25,600 | 59億2287万 | -0.49% | 18.18 | 3.43 |
| 08/08 | 173 | 174 | 173 | 173 | +0.22% | 36,800 | 58億2618万 | -2.12% | 17.89 | 3.38 |
| 08/07 | 175 | 175 | 173 | 173 | -0.07% | 16,800 | 58億1357万 | -2.33% | 17.85 | 3.37 |
| 08/06 | 174 | 175 | 173 | 173 | -1.07% | 37,600 | 58億1778万 | -2.26% | 17.86 | 3.37 |
| 08/03 | 174 | 175 | 174 | 175 | -0.14% | 37,600 | 58億8083万 | -1.2% | 18.05 | 3.41 |
| 08/02 | 176 | 178 | 175 | 175 | -0.92% | 41,600 | 58億8924万 | -1.62% | 18.08 | 3.41 |
| 08/01 | 180 | 184 | 175 | 177 | -1.67% | 74,400 | 59億4389万 | -0.7% | 18.25 | 3.45 |
| 07/31 | 184 | 184 | 180 | 180 | -1.71% | 29,600 | 60億4477万 | +0.98% | 18.56 | 3.5 |
| 07/30 | 185 | 185 | 181 | 183 | +0.07% | 33,600 | 61億4986万 | +2.16% | 18.88 | 3.56 |
| 07/27 | 184 | 184 | 182 | 183 | +0.48% | 30,400 | 61億4566万 | +2.09% | 18.87 | 3.56 |
| 07/26 | 181 | 183 | 181 | 182 | +0.69% | 28,800 | 61億1623万 | +1.61% | 18.78 | 3.55 |
| 07/25 | 179 | 181 | 179 | 181 | +1.9% | 49,600 | 60億7420万 | +0.91% | 18.65 | 3.52 |
| 07/24 | 175 | 177 | 175 | 177 | +1.14% | 25,600 | 59億6070万 | -1.53% | 18.3 | 3.46 |
| 07/23 | 176 | 177 | 174 | 175 | -0.28% | 83,200 | 58億9344万 | -2.64% | 18.09 | 3.42 |
| 07/20 | 177 | 179 | 175 | 176 | -1.54% | 48,000 | 59億1026万 | -2.9% | 18.14 | 3.43 |
| 07/19 | 179 | 179 | 178 | 179 | +0.49% | 31,200 | 60億274万 | -1.92% | 18.43 | 3.48 |
| 07/18 | 177 | 179 | 177 | 178 | +0.57% | 19,200 | 59億7331万 | -2.94% | 18.34 | 3.46 |
| 07/17 | 178 | 179 | 177 | 177 | -0.21% | 31,200 | 59億3968万 | -4.01% | 18.23 | 3.44 |
| 07/13 | 179 | 180 | 177 | 177 | -0.91% | 37,600 | 59億5229万 | -4.32% | 18.27 | 3.45 |
| 07/12 | 178 | 180 | 176 | 179 | +0.56% | 36,000 | 60億694万 | -3.97% | 18.44 | 3.48 |
| 07/11 | 178 | 178 | 176 | 178 | -0.35% | 93,600 | 59億7331万 | -4.5% | 18.34 | 3.46 |
| 07/10 | 182 | 182 | 177 | 178 | +1.86% | 74,400 | 59億9433万 | -4.68% | 18.4 | 3.47 |
| 07/09 | 174 | 177 | 172 | 175 | +1.01% | 37,600 | 58億8504万 | -6.42% | 18.07 | 3.41 |
| 07/06 | 171 | 174 | 171 | 173 | -0.22% | 82,400 | 58億2618万 | -7.85% | 17.89 | 3.38 |
| 07/05 | 173 | 174 | 172 | 174 | +0.51% | 180,000 | 58億3880万 | -8.13% | 17.93 | 3.38 |
| 07/04 | 171 | 175 | 171 | 173 | -0.29% | 98,400 | 58億937万 | -9.08% | 17.83 | 3.37 |
| 07/03 | 178 | 181 | 172 | 173 | -3.75% | 381,600 | 58億2618万 | -9.29% | 17.89 | 3.38 |
| 07/02 | 182 | 183 | 180 | 180 | -1.1% | 164,800 | 60億5318万 | -6.25% | 18.58 | 3.51 |
| 06/29 | 181 | 184 | 181 | 182 | +0.9% | 70,400 | 61億2044万 | -5.7% | 18.79 | 3.55 |
| 06/28 | 183 | 184 | 179 | 180 | -2.3% | 128,800 | 60億6579万 | -7.5% | 18.62 | 3.52 |
| 06/27 | 183 | 187 | 183 | 185 | +0.96% | 60,800 | 62億871万 | -5.8% | 19.06 | 3.6 |
| 06/26 | 185 | 185 | 181 | 183 | -2.07% | 69,600 | 61億4986万 | -7.17% | 18.88 | 3.56 |
| 06/25 | 192 | 192 | 186 | 187 | -2.73% | 132,800 | 62億8017万 | -5.68% | 19.28 | 3.64 |
| 06/22 | 196 | 196 | 190 | 192 | +2.67% | 480,000 | 64億5672万 | -3.52% | 19.82 | 3.74 |
| 06/21 | 190 | 191 | 187 | 187 | -0.93% | 63,200 | 62億8858万 | -6.03% | 19.31 | 3.65 |
| 06/20 | 188 | 189 | 183 | 189 | +1.07% | 228,800 | 63億4743万 | -5.15% | 19.49 | 3.68 |
| 06/19 | 194 | 195 | 185 | 187 | -4.05% | 422,400 | 62億8017万 | -6.63% | 19.28 | 3.64 |
| 06/18 | 198 | 198 | 194 | 195 | -2.57% | 175,200 | 65億4500万 | -2.69% | 20.09 | 3.79 |
| 06/15 | 202 | 202 | 197 | 200 | -0.87% | 165,600 | 67億1735万 | -0.62% | 20.62 | 3.89 |
| 06/14 | 198 | 202 | 197 | 202 | +2.35% | 176,000 | 67億7620万 | -0.25% | 20.8 | 3.93 |
| 06/13 | 197 | 198 | 197 | 197 | 0% | 71,200 | 66億2067万 | -3.02% | 20.33 | 3.84 |
| 06/12 | 198 | 198 | 194 | 197 | +0.06% | 138,400 | 66億2067万 | -3.02% | 20.33 | 3.84 |
| 06/11 | 202 | 202 | 197 | 197 | -0.51% | 153,600 | 66億1646万 | -3.55% | 20.31 | 3.84 |
| 06/08 | 202 | 212 | 198 | 198 | +2.86% | 1,123,200 | 66億5009万 | -3.54% | 20.42 | 3.85 |
| 06/07 | 190 | 193 | 189 | 192 | +1.72% | 68,800 | 64億6513万 | -6.67% | 19.85 | 3.75 |
| 06/06 | 191 | 191 | 188 | 189 | -1.24% | 178,400 | 63億5584万 | -8.7% | 19.51 | 3.68 |
| 06/05 | 195 | 195 | 191 | 191 | -1.86% | 156,800 | 64億3571万 | -7.99% | 19.76 | 3.73 |
| 06/04 | 197 | 197 | 195 | 195 | -1.02% | 120,000 | 65億5761万 | -6.25% | 20.13 | 3.8 |
| 06/01 | 196 | 197 | 195 | 197 | +0.45% | 286,400 | 66億2487万 | -5.29% | 20.34 | 3.84 |
| 05/31 | 196 | 197 | 196 | 196 | -2% | 1,096,800 | 65億9544万 | -5.71% | 20.25 | 3.82 |
| 05/30 | 201 | 205 | 200 | 200 | -3.15% | 255,200 | 67億2996万 | -3.32% | 20.66 | 3.9 |
| 05/29 | 212 | 212 | 205 | 207 | -2.36% | 151,200 | 69億4855万 | -0.18% | 21.33 | 4.03 |
| 05/28 | 215 | 216 | 211 | 212 | -2.2% | 119,200 | 71億1669万 | +2.73% | 21.85 | 4.13 |
| 05/25 | 211 | 220 | 211 | 216 | +3.1% | 280,800 | 72億7643万 | +5.55% | 22.34 | 4.22 |
| 05/24 | 209 | 211 | 205 | 210 | +1.08% | 188,000 | 70億5784万 | +2.88% | 21.67 | 4.09 |
| 05/23 | 205 | 208 | 205 | 208 | +0.24% | 72,800 | 69億8217万 | +2.28% | 21.44 | 4.05 |
| 05/22 | 206 | 207 | 204 | 207 | +0.61% | 147,200 | 69億6536万 | +2.03% | 21.38 | 4.04 |
| 05/21 | 207 | 208 | 203 | 206 | +1.35% | 279,200 | 69億2267万 | +1.92% | 21.25 | 4.01 |
| 05/18 | 197 | 206 | 197 | 203 | +3.57% | 128,000 | 68億3020万 | +0.56% | 20.97 | 3.96 |
| 05/17 | 199 | 203 | 195 | 196 | -1.32% | 177,600 | 65億9482万 | -2.91% | 20.25 | 3.82 |
| 05/16 | 203 | 205 | 198 | 199 | -2.27% | 124,800 | 66億8308万 | -2.09% | 20.52 | 3.87 |
| 05/15 | 207 | 212 | 200 | 203 | -6.44% | 424,800 | 68億3860万 | +0.18% | 20.99 | 3.96 |
| 05/14 | 220 | 220 | 214 | 217 | -0.06% | 105,600 | 73億936万 | +7.08% | 22.44 | 4.24 |
| 05/11 | 216 | 218 | 213 | 218 | +1.28% | 173,600 | 73億1356万 | +7.14% | 22.45 | 4.24 |
| 05/10 | 214 | 217 | 214 | 215 | +0.47% | 73,600 | 72億2109万 | +6.31% | 22.17 | 4.19 |
| 05/09 | 219 | 219 | 213 | 214 | -3.12% | 252,800 | 71億8747万 | +6.34% | 22.07 | 4.17 |
