株価チャート
2017/12/19～2018/06/12
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 |
|---|
| 2020 | 7/1, 株式分割 1→5 |
| 2018 |
| 06/12 | 1,800 | 1,846 | 1,758 | 1,770 | -1.01% | 327,000 | 110億6869万 | +16.6% | 80.37 | 13.06 |
| 06/11 | 1,718 | 1,834 | 1,712 | 1,788 | +4.81% | 412,500 | 111億8125万 | +18.88% | 81.18 | 13.2 |
| 06/08 | 1,702 | 1,760 | 1,694 | 1,706 | +1.79% | 230,000 | 106億6847万 | +14.57% | 77.46 | 12.59 |
| 06/07 | 1,620 | 1,686 | 1,620 | 1,676 | +3.08% | 163,000 | 104億8086万 | +13.63% | 76.1 | 12.37 |
| 06/06 | 1,572 | 1,648 | 1,550 | 1,626 | +3.44% | 186,500 | 101億6819万 | +11.37% | 73.83 | 12 |
| 06/05 | 1,606 | 1,610 | 1,534 | 1,572 | -0.51% | 137,000 | 98億3050万 | +8.64% | 71.38 | 11.6 |
| 06/04 | 1,646 | 1,674 | 1,570 | 1,580 | -4.24% | 287,000 | 98億8053万 | +10.18% | 71.74 | 11.66 |
| 06/01 | 1,676 | 1,736 | 1,640 | 1,650 | -2.48% | 278,000 | 103億1827万 | +15.87% | 74.92 | 12.18 |
| 05/31 | 1,630 | 1,714 | 1,616 | 1,692 | +5.75% | 383,000 | 105億8092万 | +20.26% | 76.82 | 12.49 |
| 05/30 | 1,532 | 1,610 | 1,508 | 1,600 | +2.56% | 287,000 | 100億560万 | +15.44% | 72.65 | 11.81 |
| 05/29 | 1,608 | 1,630 | 1,518 | 1,560 | -1.14% | 467,000 | 97億5546万 | +13.79% | 70.83 | 11.51 |
| 05/28 | 1,488 | 1,594 | 1,474 | 1,578 | +8.23% | 584,000 | 98億6802万 | +16.2% | 71.65 | 11.65 |
| 05/25 | 1,440 | 1,526 | 1,424 | 1,458 | +1.82% | 433,500 | 91億1760万 | +8.48% | 66.2 | 10.76 |
| 05/24 | 1,362 | 1,432 | 1,344 | 1,432 | +4.22% | 152,000 | 89億5501万 | +7.59% | 65.02 | 10.57 |
| 05/23 | 1,380 | 1,414 | 1,358 | 1,374 | -0.43% | 94,000 | 85億9230万 | +4.25% | 62.39 | 10.14 |
| 05/22 | 1,434 | 1,460 | 1,374 | 1,380 | -0.72% | 232,500 | 86億2983万 | +5.26% | 62.66 | 10.19 |
| 05/21 | 1,344 | 1,416 | 1,344 | 1,390 | +4.35% | 203,000 | 86億5761万 | +6.51% | 62.86 | 10.22 |
| 05/18 | 1,370 | 1,378 | 1,316 | 1,332 | -2.49% | 185,500 | 82億9636万 | +2.62% | 60.24 | 9.79 |
| 05/17 | 1,388 | 1,410 | 1,362 | 1,366 | -0.29% | 102,500 | 85億813万 | +5.32% | 61.77 | 10.04 |
| 05/16 | 1,400 | 1,428 | 1,370 | 1,370 | -5.65% | 276,500 | 85億3304万 | +5.71% | 61.95 | 10.07 |
| 05/15 | 1,500 | 1,508 | 1,436 | 1,452 | -3.2% | 234,000 | 90億4378万 | +12.04% | 65.66 | 10.67 |
| 05/14 | 1,386 | 1,532 | 1,386 | 1,500 | +9.01% | 587,000 | 93億4275万 | +16.1% | 67.83 | 11.03 |
| 05/11 | 1,404 | 1,412 | 1,356 | 1,376 | +0.88% | 141,500 | 85億7041万 | +6.83% | 62.23 | 10.12 |
| 05/10 | 1,320 | 1,392 | 1,300 | 1,364 | 0% | 174,000 | 84億9567万 | +5.82% | 61.68 | 10.03 |
| 05/09 | 1,394 | 1,418 | 1,326 | 1,364 | -3.26% | 236,000 | 84億9567万 | +6.23% | 61.68 | 10.03 |
| 05/08 | 1,410 | 1,428 | 1,378 | 1,410 | -0.14% | 215,000 | 87億8218万 | +10.42% | 63.76 | 10.37 |
| 05/07 | 1,398 | 1,418 | 1,356 | 1,412 | +3.67% | 229,500 | 87億9464万 | +11.18% | 63.85 | 10.38 |
| 05/02 | 1,316 | 1,390 | 1,312 | 1,362 | +3.81% | 244,500 | 84億8321万 | +8.01% | 61.59 | 10.01 |
| 05/01 | 1,280 | 1,360 | 1,280 | 1,312 | +1.86% | 238,500 | 81億7179万 | +5.13% | 59.33 | 9.65 |
| 04/27 | 1,242 | 1,306 | 1,242 | 1,288 | +2.88% | 109,500 | 80億2230万 | +4.38% | 58.25 | 9.47 |
| 04/26 | 1,320 | 1,320 | 1,242 | 1,252 | -5.01% | 160,000 | 77億9808万 | +2.45% | 56.62 | 9.2 |
| 04/25 | 1,214 | 1,322 | 1,214 | 1,318 | +7.15% | 201,000 | 82億916万 | +8.75% | 59.6 | 9.69 |
| 04/24 | 1,176 | 1,240 | 1,162 | 1,230 | +4.95% | 127,500 | 76億6105万 | +2.76% | 55.62 | 9.04 |
| 04/23 | 1,224 | 1,250 | 1,162 | 1,172 | -3.78% | 175,500 | 72億9980万 | -1.18% | 53 | 8.62 |
| 04/20 | 1,214 | 1,278 | 1,214 | 1,218 | -1.3% | 124,000 | 75億8631万 | +3.13% | 55.08 | 8.95 |
| 04/19 | 1,266 | 1,322 | 1,220 | 1,234 | 0% | 280,500 | 76億8596万 | +5.02% | 55.8 | 9.07 |
| 04/18 | 1,150 | 1,270 | 1,150 | 1,234 | +8.82% | 348,000 | 76億8596万 | +5.65% | 55.8 | 9.07 |
| 04/17 | 1,118 | 1,180 | 1,076 | 1,134 | +2.53% | 260,500 | 70億6311万 | -2.16% | 51.28 | 8.34 |
| 04/16 | 1,200 | 1,220 | 1,074 | 1,106 | -7.83% | 400,000 | 68億8872万 | -4.16% | 50.02 | 8.13 |
| 04/13 | 1,220 | 1,248 | 1,200 | 1,200 | -1.64% | 129,500 | 74億7420万 | +4.35% | 54.27 | 8.82 |
| 04/12 | 1,206 | 1,248 | 1,198 | 1,220 | -0.49% | 134,500 | 75億9877万 | +6.74% | 55.17 | 8.97 |
| 04/11 | 1,308 | 1,308 | 1,222 | 1,226 | -6.13% | 333,500 | 76億3614万 | +8.4% | 55.44 | 9.01 |
| 04/10 | 1,356 | 1,356 | 1,304 | 1,306 | -2.97% | 207,000 | 81億3442万 | +16.5% | 59.06 | 9.6 |
| 04/09 | 1,392 | 1,440 | 1,318 | 1,346 | -2.04% | 574,500 | 83億8356万 | +21.59% | 60.87 | 9.9 |
| 04/06 | 1,366 | 1,376 | 1,260 | 1,374 | +2.08% | 557,500 | 85億5795万 | +25.82% | 62.14 | 10.1 |
| 04/05 | 1,392 | 1,426 | 1,324 | 1,346 | -3.03% | 425,500 | 83億8356万 | +24.86% | 60.87 | 9.9 |
| 04/04 | 1,428 | 1,476 | 1,334 | 1,388 | -0.86% | 851,500 | 86億4515万 | +30.08% | 62.77 | 10.2 |
| 04/03 | 1,240 | 1,460 | 1,222 | 1,400 | +11.11% | 1,415,500 | 87億1990万 | +32.7% | 63.31 | 10.29 |
| 04/02 | 1,188 | 1,272 | 1,174 | 1,260 | +6.24% | 565,500 | 78億4791万 | +20.69% | 56.98 | 9.26 |
| 03/30 | 1,228 | 1,322 | 1,182 | 1,186 | -3.1% | 1,360,500 | 73億8700万 | +14.81% | 53.63 | 8.72 |
| 03/29 | 1,238 | 1,260 | 1,150 | 1,224 | +2.51% | 1,033,500 | 76億2368万 | +20% | 55.35 | 9 |
| 03/28 | 1,020 | 1,204 | 1,012 | 1,194 | +15.03% | 1,265,500 | 74億3682万 | +18.69% | 54 | 8.78 |
| 03/27 | 986 | 1,086 | 985 | 1,038 | +8.13% | 626,500 | 64億6518万 | +4.85% | 46.94 | 7.63 |
| 03/26 | 972 | 979 | 926 | 960 | -1.84% | 368,500 | 59億7936万 | -2.04% | 43.41 | 7.06 |
| 03/23 | 956 | 1,050 | 950 | 978 | -2.59% | 512,000 | 60億9147万 | +0.62% | 44.23 | 7.19 |
| 03/22 | 940 | 1,016 | 940 | 1,004 | +6.81% | 227,500 | 62億5341万 | +4.37% | 45.4 | 7.38 |
| 03/20 | 940 | 962 | 927 | 940 | -3.39% | 242,000 | 58億5479万 | -1.26% | 42.51 | 6.91 |
| 03/19 | 1,048 | 1,048 | 948 | 973 | -7.16% | 289,000 | 60億6033万 | +2.96% | 44 | 7.15 |
| 03/16 | 1,046 | 1,090 | 1,034 | 1,048 | +0.19% | 279,000 | 65億2746万 | +11.73% | 47.39 | 7.7 |
| 03/15 | 1,086 | 1,122 | 1,016 | 1,046 | -2.61% | 547,000 | 65億1501万 | +12.96% | 47.3 | 7.69 |
| 03/14 | 992 | 1,108 | 980 | 1,074 | +7.4% | 602,000 | 66億8940万 | +18.15% | 48.57 | 7.9 |
| 03/13 | 990 | 1,010 | 968 | 1,000 | -0.99% | 245,000 | 62億2850万 | +12.23% | 45.22 | 7.35 |
| 03/12 | 1,052 | 1,076 | 988 | 1,010 | +1.2% | 450,500 | 62億9078万 | +14.77% | 45.67 | 7.43 |
| 03/09 | 1,044 | 1,056 | 993 | 998 | -2.73% | 339,500 | 62億1604万 | +14.58% | 45.13 | 7.34 |
| 03/08 | 966 | 1,068 | 960 | 1,026 | +8.92% | 717,000 | 63億9044万 | +18.89% | 46.4 | 7.54 |
| 03/07 | 960 | 972 | 920 | 942 | -3.29% | 223,000 | 58億6724万 | +10.43% | 42.6 | 6.93 |
| 03/06 | 980 | 990 | 957 | 974 | +4.28% | 225,000 | 60億6655万 | +14.99% | 44.05 | 7.16 |
| 03/05 | 998 | 1,038 | 903 | 934 | -5.85% | 471,500 | 58億1741万 | +11.19% | 42.24 | 6.87 |
| 03/02 | 978 | 1,024 | 944 | 992 | -1.98% | 708,000 | 61億7867万 | +18.52% | 44.86 | 7.29 |
| 03/01 | 1,054 | 1,064 | 1,006 | 1,012 | -6.64% | 454,500 | 63億324万 | +22.07% | 45.77 | 7.44 |
| 02/28 | 1,058 | 1,104 | 1,022 | 1,084 | +0.56% | 1,271,000 | 67億5169万 | +32.03% | 49.02 | 7.97 |
| 02/27 | 1,164 | 1,264 | 1,058 | 1,078 | -4.09% | 5,398,500 | 67億1432万 | +32.6% | 48.75 | 7.93 |
| 02/26 | 1,030 | 1,124 | 998 | 1,124 | +14.34% | 4,405,000 | 70億83万 | +39.45% | 50.83 | 8.26 |
| 02/23 | 892 | 1,012 | 876 | 983 | +12.86% | 4,044,500 | 61億2261万 | +23.49% | 44.45 | 7.23 |
| 02/22 | 851 | 875 | 819 | 871 | +1.28% | 527,500 | 54億2502万 | +10.67% | 39.39 | 6.4 |
| 02/21 | 790 | 861 | 789 | 860 | +9% | 455,000 | 53億1781万 | +10.26% | 38.61 | 6.28 |
| 02/20 | 798 | 813 | 780 | 789 | +0.13% | 208,000 | 48億7878万 | +1.81% | 35.42 | 5.76 |
| 02/19 | 784 | 798 | 774 | 788 | +2.6% | 198,500 | 48億7259万 | +2.07% | 35.38 | 5.75 |
| 02/16 | 745 | 784 | 740 | 768 | +4.63% | 189,500 | 47億4892万 | -0.39% | 34.48 | 5.61 |
| 02/15 | 762 | 776 | 727 | 734 | -2.26% | 169,500 | 45億3868万 | -4.3% | 32.95 | 5.36 |
| 02/14 | 740 | 768 | 706 | 751 | -0.4% | 188,000 | 46億4380万 | -1.7% | 33.72 | 5.48 |
| 02/13 | 824 | 832 | 740 | 754 | -6.22% | 421,500 | 46億6235万 | -0.79% | 33.85 | 5.5 |
| 02/09 | 700 | 806 | 686 | 804 | +5.79% | 1,467,500 | 49億7153万 | +6.21% | 36.1 | 5.87 |
| 02/08 | 732 | 760 | 718 | 760 | +22.58% | 400,000 | 46億9946万 | +0.93% | 34.12 | 5.55 |
| 02/07 | 662 | 668 | 620 | 620 | -0.16% | 365,000 | 38億3377万 | -17.44% | 27.84 | 4.53 |
| 02/06 | 650 | 678 | 592 | 621 | -15.16% | 668,000 | 38億3995万 | -17.64% | 27.88 | 4.53 |
| 02/05 | 733 | 746 | 716 | 732 | -5.55% | 371,000 | 45億2632万 | -3.56% | 32.86 | 5.34 |
| 02/02 | 784 | 784 | 756 | 775 | -2.27% | 278,500 | 47億9221万 | +2.51% | 34.79 | 5.66 |
| 02/01 | 818 | 819 | 781 | 793 | +0.25% | 311,000 | 49億351万 | +5.31% | 35.6 | 5.79 |
| 01/31 | 763 | 806 | 762 | 791 | +1.93% | 415,000 | 48億9114万 | +5.61% | 35.51 | 5.77 |
| 01/30 | 819 | 826 | 764 | 776 | -3.6% | 662,000 | 47億9839万 | +4.3% | 34.84 | 5.66 |
| 01/29 | 850 | 856 | 801 | 805 | -5.52% | 479,500 | 49億7771万 | +8.64% | 36.14 | 5.88 |
| 01/26 | 816 | 878 | 812 | 852 | +5.71% | 1,034,500 | 52億6834万 | +15.45% | 38.25 | 6.22 |
| 01/25 | 802 | 831 | 796 | 806 | -1.23% | 500,000 | 49億8390万 | - | 36.19 | 5.88 |
| 01/24 | 869 | 872 | 810 | 816 | -6.1% | 478,500 | 50億4573万 | - | 36.63 | 5.96 |
| 01/23 | 922 | 934 | 840 | 869 | -4.61% | 1,171,500 | 53億7346万 | - | 39.01 | 6.34 |
| 01/22 | 876 | 976 | 838 | 911 | +3.52% | 3,278,500 | 56億3316万 | - | 40.9 | 6.65 |
| 01/19 | 760 | 880 | 760 | 880 | +18.92% | 2,063,500 | 54億4148万 | - | 39.51 | 6.42 |
| 01/18 | 723 | 787 | 723 | 740 | +3.64% | 1,120,000 | 45億7579万 | - | 33.22 | 5.4 |
| 01/17 | 714 | 723 | 706 | 714 | -1.92% | 202,000 | 44億1501万 | - | 32.06 | 5.21 |
| 01/16 | 715 | 746 | 703 | 728 | +0.83% | 400,500 | 45億158万 | - | 32.68 | 5.31 |
| 01/15 | 735 | 750 | 711 | 722 | -3.86% | 398,000 | 44億6448万 | - | 32.41 | 5.27 |
| 01/12 | 664 | 770 | 659 | 751 | +13.96% | 1,151,000 | 46億4380万 | - | 33.72 | 5.48 |
| 01/11 | 667 | 678 | 656 | 659 | -0.75% | 167,500 | 40億7492万 | - | 29.59 | 4.81 |
| 01/10 | 658 | 666 | 650 | 664 | 0% | 192,000 | 41億584万 | - | 29.81 | 4.85 |
| 01/09 | 668 | 668 | 652 | 664 | -0.75% | 171,000 | 41億584万 | - | 29.81 | 4.85 |
| 01/05 | 697 | 704 | 664 | 669 | -3.88% | 259,000 | 41億3676万 | - | 30.04 | 4.88 |
| 01/04 | 715 | 721 | 694 | 696 | -1.83% | 201,500 | 43億371万 | - | 31.25 | 5.08 |
| 2017 |
| 12/29 | 712 | 726 | 696 | 709 | +0.71% | 253,500 | 43億8410万 | - | 56.09 | 6.25 |
| 12/28 | 753 | 760 | 686 | 704 | -4.74% | 884,500 | 42億3456万 | - | 54.18 | 6.04 |
| 12/27 | 698 | 764 | 687 | 739 | +11.13% | 1,637,500 | 44億4508万 | - | 56.87 | 6.34 |
| 12/26 | 690 | 696 | 660 | 665 | -4.32% | 371,500 | 39億9997万 | - | 51.18 | 5.7 |
| 12/25 | 720 | 727 | 683 | 695 | -0.71% | 492,000 | 41億8042万 | - | 53.49 | 5.96 |
| 12/22 | 685 | 730 | 684 | 700 | +4.32% | 840,500 | 42億1050万 | - | 53.87 | 6 |
| 12/21 | 686 | 720 | 641 | 671 | -2.19% | 1,116,500 | 40億3606万 | - | 51.64 | 5.75 |
| 12/20 | 683 | 703 | 660 | 686 | -6.67% | 863,500 | 41億2629万 | - | 52.8 | 5.88 |
| 12/19 | 869 | 880 | 729 | 735 | 0% | 1,848,000 | 44億2102万 | - | 56.57 | 6.3 |
