株価チャート
2017/12/19～2018/06/18
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 |
| 06/18 | 1,793 | 1,802 | 1,784 | 1,802 | +0.61% | 8,700 | 87億2744万 | -1.74% | 146.13 | 9.95 |
| 06/15 | 1,803 | 1,805 | 1,790 | 1,791 | -0.67% | 6,800 | 86億7417万 | -2.61% | 145.24 | 9.89 |
| 06/14 | 1,810 | 1,814 | 1,800 | 1,803 | +0.39% | 7,400 | 87億3228万 | -2.22% | 146.22 | 9.96 |
| 06/13 | 1,806 | 1,814 | 1,790 | 1,796 | -1.1% | 18,000 | 86億9838万 | -2.87% | 145.65 | 9.92 |
| 06/12 | 1,828 | 1,830 | 1,812 | 1,816 | +0.33% | 15,500 | 87億9525万 | -2.16% | 147.27 | 10.03 |
| 06/11 | 1,802 | 1,820 | 1,796 | 1,810 | +0.61% | 15,000 | 87億6619万 | -2.74% | 146.78 | 10 |
| 06/08 | 1,800 | 1,805 | 1,790 | 1,799 | +0.06% | 11,300 | 87億1291万 | -3.64% | 145.89 | 9.94 |
| 06/07 | 1,786 | 1,830 | 1,786 | 1,798 | +0.28% | 35,000 | 87億807万 | -3.85% | 145.81 | 9.93 |
| 06/06 | 1,816 | 1,816 | 1,778 | 1,793 | -1.38% | 26,400 | 86億8385万 | -4.22% | 145.4 | 9.9 |
| 06/05 | 1,870 | 1,870 | 1,815 | 1,818 | -2.78% | 21,100 | 88億493万 | -2.94% | 147.43 | 10.04 |
| 06/04 | 1,883 | 1,883 | 1,857 | 1,870 | +1.08% | 7,900 | 90億5678万 | -0.11% | 151.65 | 10.33 |
| 06/01 | 1,823 | 1,855 | 1,801 | 1,850 | +2.32% | 19,900 | 89億5992万 | -1.12% | 150.03 | 10.22 |
| 05/31 | 1,810 | 1,820 | 1,800 | 1,808 | +0.17% | 9,400 | 87億5650万 | -3.37% | 146.62 | 9.98 |
| 05/30 | 1,815 | 1,816 | 1,793 | 1,805 | -1.37% | 11,700 | 87億4197万 | -3.58% | 146.38 | 9.97 |
| 05/29 | 1,858 | 1,860 | 1,826 | 1,830 | -1.61% | 14,600 | 88億6305万 | -2.3% | 148.41 | 10.11 |
| 05/28 | 1,879 | 1,884 | 1,853 | 1,860 | -0.64% | 7,400 | 90億835万 | -0.64% | 150.84 | 10.27 |
| 05/25 | 1,860 | 1,878 | 1,850 | 1,872 | +0.65% | 7,700 | 90億6647万 | +0.16% | 151.81 | 10.34 |
| 05/24 | 1,874 | 1,874 | 1,850 | 1,860 | +0.81% | 3,100 | 90億835万 | -0.27% | 150.84 | 10.27 |
| 05/23 | 1,866 | 1,872 | 1,835 | 1,845 | -1.44% | 14,800 | 89億3570万 | -0.91% | 149.62 | 10.19 |
| 05/22 | 1,908 | 1,909 | 1,857 | 1,872 | -1% | 14,200 | 90億6647万 | +0.59% | 151.81 | 10.34 |
| 05/21 | 1,872 | 1,895 | 1,854 | 1,891 | +1.01% | 13,400 | 91億5849万 | +1.78% | 153.35 | 10.44 |
| 05/18 | 1,857 | 1,876 | 1,845 | 1,872 | +0.75% | 6,500 | 90億6647万 | +0.97% | 151.81 | 10.34 |
| 05/17 | 1,830 | 1,868 | 1,826 | 1,858 | +0.32% | 12,700 | 89億9866万 | +0.38% | 150.68 | 10.26 |
| 05/16 | 1,865 | 1,871 | 1,840 | 1,852 | -1.02% | 13,400 | 89億6960万 | +0.16% | 150.19 | 10.23 |
| 05/15 | 1,902 | 1,902 | 1,840 | 1,871 | -3.11% | 33,000 | 90億6162万 | +1.24% | 151.73 | 10.33 |
| 05/14 | 1,919 | 1,948 | 1,909 | 1,931 | +1.15% | 18,100 | 93億5221万 | +4.6% | 156.6 | 10.66 |
| 05/11 | 1,959 | 1,959 | 1,909 | 1,909 | -1.5% | 23,000 | 92億4566万 | +3.69% | 154.81 | 10.54 |
| 05/10 | 1,970 | 1,970 | 1,937 | 1,938 | -1.42% | 10,400 | 93億8612万 | +5.5% | 157.16 | 10.7 |
| 05/09 | 1,955 | 1,980 | 1,925 | 1,966 | +1.44% | 18,900 | 95億2173万 | +7.26% | 159.43 | 10.86 |
| 05/08 | 1,968 | 1,980 | 1,937 | 1,938 | -1.62% | 18,800 | 93億8612万 | +6.02% | 157.16 | 10.7 |
| 05/07 | 1,879 | 1,986 | 1,873 | 1,970 | +5.69% | 61,000 | 95億4110万 | +7.95% | 159.76 | 10.88 |
| 05/02 | 1,842 | 1,880 | 1,842 | 1,864 | +0.16% | 25,200 | 90億2772万 | +2.47% | 151.16 | 10.29 |
| 05/01 | 1,841 | 1,868 | 1,830 | 1,861 | +2.82% | 21,700 | 90億1319万 | +2.37% | 150.92 | 10.28 |
| 04/27 | 1,815 | 1,833 | 1,777 | 1,810 | +0.61% | 18,900 | 87億6619万 | -0.39% | 146.78 | 10 |
| 04/26 | 1,835 | 1,835 | 1,781 | 1,799 | -1.8% | 23,200 | 87億1291万 | -0.99% | 145.89 | 9.94 |
| 04/25 | 1,856 | 1,856 | 1,831 | 1,832 | -1.29% | 11,800 | 88億7274万 | +0.55% | 148.57 | 10.12 |
| 04/24 | 1,831 | 1,887 | 1,831 | 1,856 | +0.32% | 28,400 | 89億8897万 | +1.7% | 150.51 | 10.25 |
| 04/23 | 1,862 | 1,892 | 1,828 | 1,850 | +1.54% | 34,200 | 89億5992万 | +1.15% | 150.03 | 10.22 |
| 04/20 | 1,770 | 1,870 | 1,765 | 1,822 | +1.62% | 27,600 | 88億2431万 | -0.71% | 147.76 | 10.06 |
| 04/19 | 1,780 | 1,796 | 1,773 | 1,793 | +0.56% | 22,600 | 86億8385万 | -2.61% | 145.4 | 9.9 |
| 04/18 | 1,776 | 1,800 | 1,769 | 1,783 | +0.45% | 10,600 | 86億3542万 | -3.47% | 144.59 | 9.85 |
| 04/17 | 1,800 | 1,804 | 1,765 | 1,775 | -1.61% | 24,700 | 85億9668万 | -4.11% | 143.94 | 9.8 |
| 04/16 | 1,796 | 1,830 | 1,796 | 1,804 | +0.33% | 20,900 | 87億3713万 | -2.64% | 146.3 | 9.96 |
| 04/13 | 1,786 | 1,855 | 1,783 | 1,798 | -0.28% | 25,300 | 87億807万 | -3.02% | 145.81 | 9.93 |
| 04/12 | 1,795 | 1,824 | 1,793 | 1,803 | +0.45% | 15,800 | 87億3228万 | -2.86% | 146.22 | 9.96 |
| 04/11 | 1,792 | 1,800 | 1,782 | 1,795 | +0.17% | 10,000 | 86億9354万 | -3.34% | 145.57 | 9.91 |
| 04/10 | 1,815 | 1,817 | 1,751 | 1,792 | -1.38% | 24,300 | 86億7901万 | -3.6% | 145.32 | 9.9 |
| 04/09 | 1,810 | 1,817 | 1,800 | 1,817 | +0.28% | 8,200 | 88億9万 | -2.36% | 147.35 | 10.03 |
| 04/06 | 1,820 | 1,825 | 1,808 | 1,812 | -1.25% | 10,400 | 87億7587万 | -2.63% | 146.95 | 10.01 |
| 04/05 | 1,801 | 1,849 | 1,801 | 1,835 | +1.89% | 20,700 | 88億8727万 | -1.66% | 148.81 | 10.13 |
| 04/04 | 1,818 | 1,833 | 1,800 | 1,801 | -0.94% | 19,300 | 87億2260万 | -3.79% | 146.05 | 9.95 |
| 04/03 | 1,810 | 1,818 | 1,792 | 1,818 | -0.66% | 13,700 | 88億493万 | -3.25% | 147.43 | 10.04 |
| 04/02 | 1,840 | 1,880 | 1,828 | 1,830 | -1.03% | 37,100 | 88億6305万 | -2.66% | 148.41 | 10.11 |
| 04/01 | 株式分割 1→2 |
| 03/30 | 1,833 | 1,850 | 1,826 | 1,849 | 0% | 24,800 | 89億5507万 | -1.49% | 149.95 | 10.21 |
| 03/29 | 1,834 | 1,849 | 1,806 | 1,849 | +0.87% | 19,700 | 89億5507万 | -1.33% | 149.95 | 10.21 |
| 03/28 | 1,800 | 1,850 | 1,781 | 1,833 | +0.16% | 12,900 | 88億7758万 | -2.08% | 148.65 | 10.12 |
| 03/27 | 1,825 | 1,855 | 1,815 | 1,830 | 0% | 48,600 | 88億6305万 | -2.09% | 148.41 | 10.11 |
| 03/26 | 1,800 | 1,853 | 1,770 | 1,830 | 0% | 43,200 | 88億6305万 | -1.98% | 148.41 | 10.11 |
| 03/23 | 1,830 | 1,875 | 1,825 | 1,830 | -4.19% | 66,400 | 88億6305万 | -1.72% | 148.41 | 10.11 |
| 03/22 | 1,913 | 1,948 | 1,873 | 1,910 | -0.13% | 17,600 | 92億5051万 | +2.91% | 154.89 | 10.55 |
| 03/20 | 1,893 | 1,933 | 1,850 | 1,913 | -2.55% | 32,400 | 92億6262万 | +3.55% | 155.1 | 10.56 |
| 03/19 | 1,970 | 1,970 | 1,855 | 1,963 | -1.01% | 45,000 | 95億478万 | +6.72% | 159.15 | 10.84 |
| 03/16 | 1,990 | 2,025 | 1,955 | 1,983 | -0.25% | 123,200 | 96億164万 | +8.33% | 160.77 | 10.95 |
| 03/15 | 1,970 | 1,988 | 1,933 | 1,988 | +2.19% | 100,600 | 96億2586万 | +9.14% | 161.18 | 10.98 |
| 03/14 | 1,870 | 1,983 | 1,868 | 1,945 | +4.43% | 110,800 | 94億2002万 | +7.4% | 157.73 | 10.74 |
| 03/13 | 1,825 | 1,868 | 1,813 | 1,863 | +1.78% | 19,800 | 90億2046万 | +3.3% | 151.04 | 10.29 |
| 03/12 | 1,878 | 1,880 | 1,830 | 1,830 | -0.68% | 11,200 | 88億6305万 | +1.5% | 148.41 | 10.11 |
| 03/09 | 1,863 | 1,875 | 1,840 | 1,843 | 0% | 20,200 | 89億2359万 | +1.96% | 149.42 | 10.18 |
| 03/08 | 1,830 | 1,845 | 1,805 | 1,843 | +0.96% | 17,600 | 89億2359万 | +1.63% | 149.42 | 10.18 |
| 03/07 | 1,828 | 1,845 | 1,800 | 1,825 | -1.22% | 18,800 | 88億3884万 | +0.27% | 148 | 10.08 |
| 03/06 | 1,865 | 1,868 | 1,803 | 1,848 | +0.96% | 22,800 | 89億4781万 | +1.12% | 149.82 | 10.2 |
| 03/05 | 1,833 | 1,845 | 1,770 | 1,830 | -0.54% | 71,400 | 88億6305万 | -0.33% | 148.41 | 10.11 |
| 03/02 | 1,840 | 1,868 | 1,820 | 1,840 | -4.29% | 77,000 | 89億1148万 | -0.43% | 149.22 | 10.16 |
| 03/01 | 1,970 | 1,975 | 1,923 | 1,923 | -3.27% | 45,200 | 93億1105万 | +3.47% | 155.91 | 10.62 |
| 02/28 | 1,945 | 1,995 | 1,918 | 1,988 | +1.15% | 156,800 | 96億2586万 | +6.91% | 161.18 | 10.98 |
| 02/27 | 1,883 | 1,990 | 1,853 | 1,965 | +5.93% | 263,600 | 95億1688万 | +5.59% | 159.35 | 10.85 |
| 02/26 | 1,788 | 1,880 | 1,785 | 1,855 | +5.25% | 84,600 | 89億8413万 | -0.27% | 150.43 | 10.24 |
| 02/23 | 1,768 | 1,775 | 1,728 | 1,763 | -0.14% | 29,200 | 85億3614万 | -5.55% | 142.93 | 9.73 |
| 02/22 | 1,788 | 1,800 | 1,755 | 1,765 | -1.26% | 26,600 | 85億4824万 | -5.61% | 143.13 | 9.75 |
| 02/21 | 1,773 | 1,858 | 1,773 | 1,788 | +0.99% | 61,000 | 86億5722万 | -4.56% | 144.96 | 9.87 |
| 02/20 | 1,765 | 1,788 | 1,733 | 1,770 | -0.28% | 45,800 | 85億7246万 | -5.65% | 143.54 | 9.78 |
| 02/19 | 1,750 | 1,835 | 1,743 | 1,775 | +3.2% | 70,200 | 85億9668万 | -5.69% | 143.94 | 9.8 |
| 02/16 | 1,660 | 1,815 | 1,660 | 1,720 | +3.77% | 143,600 | 83億3030万 | -8.75% | 139.48 | 9.5 |
| 02/15 | 1,703 | 1,708 | 1,655 | 1,658 | -2.5% | 39,600 | 80億2760万 | -12.35% | 134.42 | 9.15 |
| 02/14 | 1,675 | 1,738 | 1,670 | 1,700 | -0.15% | 62,600 | 82億3344万 | -10.57% | 137.86 | 9.39 |
| 02/13 | 1,770 | 1,770 | 1,695 | 1,703 | -2.71% | 46,400 | 82億4554万 | -10.86% | 138.07 | 9.4 |
| 02/09 | 1,675 | 1,768 | 1,673 | 1,750 | -0.43% | 51,800 | 84億7560万 | -8.81% | 141.92 | 9.66 |
| 02/08 | 1,748 | 1,775 | 1,698 | 1,758 | +1.3% | 72,000 | 85億1192万 | -8.75% | 142.53 | 9.71 |
| 02/07 | 1,798 | 1,835 | 1,730 | 1,735 | 0% | 113,400 | 84億295万 | -10.29% | 140.7 | 9.58 |
| 02/06 | 1,788 | 1,788 | 1,625 | 1,735 | -6.59% | 259,000 | 84億295万 | -10.8% | 140.7 | 9.58 |
| 02/05 | 1,850 | 1,888 | 1,838 | 1,858 | -3.88% | 151,200 | 89億9624万 | -5.18% | 150.64 | 10.26 |
| 02/02 | 1,998 | 2,010 | 1,915 | 1,933 | -3.5% | 133,400 | 93億5948万 | -1.7% | 156.72 | 10.67 |
| 02/01 | 2,033 | 2,073 | 1,993 | 2,003 | -0.12% | 141,000 | 96億9850万 | +1.39% | 162.39 | 11.06 |
| 01/31 | 1,970 | 2,040 | 1,953 | 2,005 | +0.12% | 119,600 | 97億1061万 | +1.57% | 162.6 | 11.07 |
| 01/30 | 2,108 | 2,108 | 1,973 | 2,003 | -4.07% | 223,200 | 96億9850万 | +1.44% | 162.39 | 11.06 |
| 01/29 | 2,150 | 2,150 | 2,085 | 2,088 | -1.76% | 205,200 | 101億1018万 | +5.8% | 169.29 | 11.53 |
| 01/26 | 2,120 | 2,168 | 2,035 | 2,125 | +1.55% | 498,000 | 102億9180万 | +7.38% | 172.33 | 11.74 |
| 01/25 | 1,985 | 2,093 | 1,958 | 2,093 | +7.58% | 542,000 | 101億3439万 | - | 169.69 | 11.56 |
| 01/24 | 2,050 | 2,050 | 1,910 | 1,945 | -3.95% | 232,400 | 94億2002万 | - | 157.73 | 10.74 |
| 01/23 | 1,973 | 2,068 | 1,973 | 2,025 | +3.18% | 360,600 | 98億748万 | - | 164.22 | 11.18 |
| 01/22 | 2,003 | 2,005 | 1,918 | 1,963 | -1.63% | 291,800 | 95億478万 | - | 159.15 | 10.84 |
| 01/19 | 1,885 | 2,040 | 1,885 | 1,995 | +7.55% | 445,400 | 96億6218万 | - | 161.79 | 11.02 |
| 01/18 | 1,860 | 1,953 | 1,853 | 1,855 | +0.13% | 238,400 | 89億8413万 | - | 150.43 | 10.24 |
| 01/17 | 1,850 | 1,870 | 1,848 | 1,853 | 0% | 56,200 | 89億7202万 | - | 150.23 | 10.23 |
| 01/16 | 1,900 | 1,923 | 1,850 | 1,853 | -3.26% | 103,000 | 88億826万 | - | 147.49 | 10.04 |
| 01/15 | 1,863 | 1,915 | 1,830 | 1,915 | +3.23% | 124,200 | 91億544万 | - | 152.46 | 10.38 |
| 01/12 | 1,853 | 1,883 | 1,850 | 1,855 | -0.8% | 68,200 | 88億2015万 | - | 147.69 | 10.06 |
| 01/11 | 1,913 | 1,940 | 1,865 | 1,870 | -2.22% | 84,800 | 88億9147万 | - | 148.88 | 10.14 |
| 01/10 | 1,935 | 1,945 | 1,905 | 1,913 | -0.78% | 87,800 | 90億9355万 | - | 152.26 | 10.37 |
| 01/09 | 1,905 | 1,930 | 1,828 | 1,928 | +0.52% | 165,600 | 91億6487万 | - | 153.46 | 10.45 |
| 01/05 | 1,958 | 1,968 | 1,905 | 1,918 | -1.16% | 106,400 | 91億1732万 | - | 152.66 | 10.4 |
| 01/04 | 1,980 | 1,988 | 1,928 | 1,940 | -0.77% | 89,000 | 92億2431万 | - | 154.45 | 10.52 |
| 2017 |
| 12/29 | 2,005 | 2,030 | 1,940 | 1,955 | -2.01% | 149,400 | 92億9563万 | - | 155.65 | 10.6 |
| 12/28 | 2,115 | 2,120 | 1,995 | 1,995 | -5.23% | 328,200 | 94億8582万 | - | 158.83 | 10.82 |
| 12/27 | 2,035 | 2,113 | 2,033 | 2,105 | +3.69% | 432,200 | 100億885万 | - | 167.59 | 11.41 |
| 12/26 | 2,150 | 2,163 | 2,028 | 2,030 | -5.58% | 393,400 | 96億5224万 | - | 161.62 | 11.01 |
| 12/25 | 2,090 | 2,150 | 2,010 | 2,150 | +8.31% | 569,800 | 102億2282万 | - | 171.17 | 11.66 |
| 12/22 | 2,000 | 2,115 | 1,980 | 1,985 | -1% | 454,200 | 94億3827万 | - | 158.04 | 10.76 |
| 12/21 | 1,940 | 2,113 | 1,935 | 2,005 | +2.3% | 639,800 | 95億3337万 | - | 159.63 | 10.87 |
| 12/20 | 2,300 | 2,330 | 1,900 | 1,960 | -12.4% | 794,200 | 93億1940万 | - | 156.05 | 10.63 |
| 12/19 | 2,505 | 2,555 | 2,130 | 2,238 | 0% | 1,326,200 | 106億3886万 | - | 178.14 | 12.13 |
