株価チャート
2018/04/23～2018/09/13
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 | 1/1, 株式分割 1→3 |
| 2018 |
| 09/13 | 1,072 | 1,088 | 1,065 | 1,083 | +0.78% | 690,300 | 1465億7500万 | -6.85% | 20.17 | 0.96 |
| 09/12 | 1,112 | 1,115 | 1,068 | 1,075 | -2.42% | 595,800 | 1454億4750万 | -8.2% | 20.01 | 0.95 |
| 09/11 | 1,112 | 1,112 | 1,090 | 1,102 | -0.3% | 394,500 | 1490億5550万 | -6.88% | 20.51 | 0.98 |
| 09/10 | 1,095 | 1,107 | 1,088 | 1,105 | +0.3% | 426,300 | 1495億650万 | -7.3% | 20.57 | 0.98 |
| 09/07 | 1,113 | 1,117 | 1,098 | 1,102 | -1.64% | 572,700 | 1490億5550万 | -8.27% | 20.51 | 0.98 |
| 09/06 | 1,157 | 1,157 | 1,117 | 1,120 | -3.17% | 413,100 | 1515億3600万 | -7.44% | 20.85 | 0.99 |
| 09/05 | 1,158 | 1,163 | 1,152 | 1,157 | 0% | 315,600 | 1564億9700万 | -5.11% | 21.53 | 1.03 |
| 09/04 | 1,163 | 1,173 | 1,157 | 1,157 | -0.29% | 399,600 | 1564億9700万 | -5.81% | 21.53 | 1.03 |
| 09/03 | 1,180 | 1,187 | 1,152 | 1,160 | -2.38% | 489,900 | 1569億4800万 | -6.15% | 21.59 | 1.03 |
| 08/31 | 1,195 | 1,212 | 1,188 | 1,188 | -1.38% | 497,400 | 1607億8150万 | -4.47% | 22.12 | 1.06 |
| 08/30 | 1,217 | 1,218 | 1,197 | 1,205 | +0.98% | 415,500 | 1630億3650万 | -3.6% | 22.43 | 1.07 |
| 08/29 | 1,188 | 1,198 | 1,185 | 1,193 | +0.7% | 261,300 | 1614億5800万 | -4.84% | 22.21 | 1.06 |
| 08/28 | 1,188 | 1,198 | 1,178 | 1,185 | +0.42% | 255,300 | 1603億3050万 | -5.88% | 22.06 | 1.05 |
| 08/27 | 1,167 | 1,182 | 1,157 | 1,180 | +1.87% | 365,100 | 1596億5400万 | -6.65% | 21.97 | 1.05 |
| 08/24 | 1,137 | 1,158 | 1,135 | 1,158 | +2.51% | 481,200 | 1567億2250万 | -8.58% | 21.56 | 1.03 |
| 08/23 | 1,137 | 1,145 | 1,110 | 1,130 | -2.16% | 575,400 | 1528億8900万 | -11.23% | 21.04 | 1 |
| 08/22 | 1,145 | 1,158 | 1,118 | 1,155 | -2.12% | 1,129,800 | 1562億7150万 | -9.84% | 21.5 | 1.03 |
| 08/21 | 1,162 | 1,183 | 1,157 | 1,180 | +1% | 390,300 | 1596億5400万 | -8.53% | 21.97 | 1.05 |
| 08/20 | 1,182 | 1,188 | 1,167 | 1,168 | -1.68% | 267,000 | 1580億7550万 | -9.92% | 21.75 | 1.04 |
| 08/17 | 1,198 | 1,203 | 1,182 | 1,188 | 0% | 254,400 | 1607億8150万 | -8.73% | 22.12 | 1.06 |
| 08/16 | 1,175 | 1,188 | 1,158 | 1,188 | -0.28% | 541,800 | 1607億8150万 | -9.15% | 22.12 | 1.06 |
| 08/15 | 1,225 | 1,232 | 1,180 | 1,192 | -1.79% | 648,600 | 1612億3250万 | -9.31% | 22.18 | 1.06 |
| 08/14 | 1,192 | 1,213 | 1,183 | 1,213 | +1.82% | 554,100 | 1641億6400万 | -8.29% | 22.59 | 1.08 |
| 08/13 | 1,288 | 1,292 | 1,185 | 1,192 | -8.57% | 1,174,200 | 1612億3250万 | -10.47% | 22.18 | 1.06 |
| 08/10 | 1,303 | 1,320 | 1,290 | 1,303 | +1.69% | 1,145,700 | 1763億4100万 | -2.59% | 24.26 | 1.16 |
| 08/09 | 1,252 | 1,287 | 1,225 | 1,282 | -6.33% | 1,474,500 | 1734億950万 | -4.35% | 23.86 | 1.14 |
| 08/08 | 1,350 | 1,373 | 1,350 | 1,368 | +2.24% | 542,400 | 1851億3550万 | +1.81% | 25.47 | 1.22 |
| 08/07 | 1,310 | 1,342 | 1,300 | 1,338 | +1.65% | 251,400 | 1810億7650万 | -0.57% | 24.91 | 1.19 |
| 08/06 | 1,345 | 1,353 | 1,317 | 1,317 | -1.62% | 300,600 | 1781億4500万 | -2.4% | 24.51 | 1.17 |
| 08/03 | 1,353 | 1,363 | 1,332 | 1,338 | -0.74% | 260,700 | 1810億7650万 | -1.08% | 24.91 | 1.19 |
| 08/02 | 1,380 | 1,380 | 1,345 | 1,348 | -2.41% | 368,700 | 1824億2950万 | -0.57% | 25.1 | 1.2 |
| 08/01 | 1,365 | 1,390 | 1,333 | 1,382 | +2.47% | 400,500 | 1869億3950万 | +1.67% | 25.72 | 1.23 |
| 07/31 | 1,327 | 1,355 | 1,322 | 1,348 | -0.12% | 516,300 | 1824億2950万 | -0.86% | 25.1 | 1.2 |
| 07/30 | 1,337 | 1,355 | 1,335 | 1,350 | +0.75% | 868,800 | 1826億5500万 | -0.81% | 25.13 | 1.2 |
| 07/27 | 1,332 | 1,343 | 1,323 | 1,340 | +1.52% | 340,200 | 1813億200万 | -1.69% | 24.94 | 1.19 |
| 07/26 | 1,323 | 1,330 | 1,310 | 1,320 | +0.76% | 345,600 | 1785億9600万 | -3.37% | 24.57 | 1.17 |
| 07/25 | 1,313 | 1,328 | 1,292 | 1,310 | +0.38% | 470,700 | 1772億4300万 | -4.31% | 24.39 | 1.16 |
| 07/24 | 1,278 | 1,308 | 1,270 | 1,305 | +3.03% | 525,600 | 1765億6650万 | -4.88% | 24.29 | 1.16 |
| 07/23 | 1,283 | 1,290 | 1,257 | 1,267 | -1.94% | 731,700 | 1713億8000万 | -7.88% | 23.58 | 1.12 |
| 07/20 | 1,275 | 1,313 | 1,270 | 1,292 | -3.37% | 927,300 | 1747億6250万 | -6.47% | 24.04 | 1.15 |
| 07/19 | 1,367 | 1,367 | 1,332 | 1,337 | -2.91% | 539,100 | 1808億5100万 | -3.56% | 24.88 | 1.19 |
| 07/18 | 1,372 | 1,393 | 1,368 | 1,377 | +1.6% | 402,600 | 1862億6300万 | -0.89% | 25.63 | 1.22 |
| 07/17 | 1,312 | 1,360 | 1,302 | 1,355 | +3.44% | 710,700 | 1833億3150万 | -2.52% | 25.22 | 1.2 |
| 07/13 | 1,255 | 1,315 | 1,255 | 1,310 | -1.5% | 1,236,300 | 1772億4300万 | -5.89% | 24.39 | 1.16 |
| 07/12 | 1,328 | 1,347 | 1,320 | 1,330 | -1.36% | 598,800 | 1799億4900万 | -4.66% | 24.76 | 1.18 |
| 07/11 | 1,367 | 1,367 | 1,342 | 1,348 | -3.46% | 493,800 | 1824億2950万 | -3.55% | 25.1 | 1.2 |
| 07/10 | 1,413 | 1,425 | 1,397 | 1,397 | -1.18% | 456,900 | 1889億6900万 | -0.24% | 26 | 1.24 |
| 07/09 | 1,387 | 1,415 | 1,380 | 1,413 | +2.29% | 375,600 | 1912億2400万 | +1.02% | 26.31 | 1.25 |
| 07/06 | 1,362 | 1,387 | 1,352 | 1,382 | +2.47% | 311,700 | 1869億3950万 | -1.17% | 25.72 | 1.23 |
| 07/05 | 1,383 | 1,387 | 1,338 | 1,348 | -2.65% | 446,100 | 1824億2950万 | -3.55% | 25.1 | 1.2 |
| 07/04 | 1,398 | 1,400 | 1,382 | 1,385 | -1.31% | 444,300 | 1873億9050万 | -1% | 25.78 | 1.23 |
| 07/03 | 1,422 | 1,422 | 1,392 | 1,403 | -0.94% | 455,100 | 1898億7100万 | +0.38% | 26.12 | 1.25 |
| 07/02 | 1,428 | 1,450 | 1,412 | 1,417 | -0.58% | 338,700 | 1916億7500万 | +1.41% | 26.37 | 1.26 |
| 06/29 | 1,415 | 1,427 | 1,400 | 1,425 | +1.3% | 343,800 | 1928億250万 | +2% | 26.53 | 1.27 |
| 06/28 | 1,410 | 1,422 | 1,395 | 1,407 | -1.29% | 368,100 | 1903億2200万 | +0.76% | 26.19 | 1.25 |
| 06/27 | 1,408 | 1,442 | 1,407 | 1,425 | +0.83% | 391,800 | 1928億250万 | +2.08% | 26.53 | 1.27 |
| 06/26 | 1,367 | 1,420 | 1,367 | 1,413 | +2.66% | 448,500 | 1912億2400万 | +1.24% | 26.31 | 1.25 |
| 06/25 | 1,395 | 1,400 | 1,375 | 1,377 | -1.31% | 220,200 | 1862億6300万 | -1.46% | 25.63 | 1.22 |
| 06/22 | 1,397 | 1,412 | 1,380 | 1,395 | -0.71% | 500,400 | 1887億4350万 | -0.36% | 25.97 | 1.24 |
| 06/21 | 1,388 | 1,413 | 1,378 | 1,405 | +0.48% | 649,500 | 1900億9650万 | +0.14% | 26.15 | 1.25 |
| 06/20 | 1,385 | 1,403 | 1,358 | 1,398 | +1.33% | 465,600 | 1891億9450万 | -0.55% | 26.03 | 1.24 |
| 06/19 | 1,392 | 1,410 | 1,380 | 1,380 | -1.08% | 466,500 | 1867億1400万 | -2.13% | 25.69 | 1.23 |
| 06/18 | 1,410 | 1,413 | 1,392 | 1,395 | -1.06% | 467,100 | 1887億4350万 | -1.13% | 25.97 | 1.24 |
| 06/15 | 1,415 | 1,417 | 1,395 | 1,410 | +0.12% | 628,200 | 1907億7300万 | -0.07% | 26.25 | 1.25 |
| 06/14 | 1,433 | 1,433 | 1,407 | 1,408 | -0.94% | 371,700 | 1905億4750万 | -0.05% | 26.22 | 1.25 |
| 06/13 | 1,412 | 1,428 | 1,397 | 1,422 | +1.31% | 585,900 | 1923億5150万 | +1.11% | 26.46 | 1.26 |
| 06/12 | 1,420 | 1,420 | 1,382 | 1,403 | 0% | 340,500 | 1898億7100万 | +0.1% | 26.12 | 1.25 |
| 06/11 | 1,398 | 1,408 | 1,387 | 1,403 | +1.45% | 371,100 | 1898億7100万 | +0.31% | 26.12 | 1.25 |
| 06/08 | 1,415 | 1,417 | 1,377 | 1,383 | -2.01% | 470,400 | 1871億6500万 | -0.84% | 25.75 | 1.23 |
| 06/07 | 1,403 | 1,418 | 1,395 | 1,412 | +1.68% | 334,200 | 1909億9850万 | +1.34% | 26.28 | 1.25 |
| 06/06 | 1,388 | 1,402 | 1,383 | 1,388 | +0.6% | 294,000 | 1878億4150万 | +0.02% | 25.84 | 1.23 |
| 06/05 | 1,378 | 1,388 | 1,367 | 1,380 | +0.12% | 447,600 | 1867億1400万 | -0.29% | 25.69 | 1.23 |
| 06/04 | 1,393 | 1,402 | 1,368 | 1,378 | 0% | 768,900 | 1864億8850万 | -0.27% | 25.66 | 1.22 |
| 06/01 | 1,373 | 1,400 | 1,373 | 1,378 | +0.12% | 482,400 | 1864億8850万 | +0.02% | 25.66 | 1.22 |
| 05/31 | 1,370 | 1,385 | 1,362 | 1,377 | +1.23% | 670,800 | 1862億6300万 | +0.12% | 25.63 | 1.22 |
| 05/30 | 1,357 | 1,375 | 1,353 | 1,360 | -2.39% | 423,600 | 1840億800万 | -0.8% | 25.32 | 1.21 |
| 05/29 | 1,400 | 1,400 | 1,382 | 1,393 | -0.83% | 303,000 | 1885億1800万 | +1.85% | 25.94 | 1.24 |
| 05/28 | 1,403 | 1,427 | 1,398 | 1,405 | +0.24% | 375,600 | 1900億9650万 | +2.93% | 26.15 | 1.25 |
| 05/25 | 1,383 | 1,403 | 1,378 | 1,402 | +0.24% | 485,700 | 1896億4550万 | +3.06% | 26.09 | 1.24 |
| 05/24 | 1,412 | 1,413 | 1,395 | 1,398 | -2.56% | 472,500 | 1891億9450万 | +3.2% | 26.03 | 1.24 |
| 05/23 | 1,437 | 1,463 | 1,432 | 1,435 | -0.35% | 310,500 | 1941億5550万 | +6.22% | 26.71 | 1.27 |
| 05/22 | 1,452 | 1,460 | 1,433 | 1,440 | -0.8% | 441,600 | 1948億3200万 | +6.98% | 26.81 | 1.28 |
| 05/21 | 1,453 | 1,463 | 1,443 | 1,452 | -0.91% | 354,300 | 1964億1050万 | +8.5% | 27.02 | 1.29 |
| 05/18 | 1,478 | 1,483 | 1,460 | 1,465 | -0.45% | 338,100 | 1982億1450万 | +10.07% | 27.27 | 1.3 |
| 05/17 | 1,508 | 1,515 | 1,457 | 1,472 | -2.43% | 822,300 | 1991億1650万 | +11.24% | 27.4 | 1.31 |
| 05/16 | 1,435 | 1,525 | 1,432 | 1,508 | +6.85% | 1,870,500 | 2040億7750万 | +14.79% | 28.08 | 1.34 |
| 05/15 | 1,403 | 1,418 | 1,375 | 1,412 | +2.29% | 1,177,500 | 1909億9850万 | +8.26% | 26.28 | 1.25 |
| 05/14 | 1,353 | 1,380 | 1,343 | 1,380 | +0.24% | 724,800 | 1867億1400万 | +6.4% | 25.69 | 1.23 |
| 05/11 | 1,360 | 1,382 | 1,342 | 1,377 | +2.86% | 706,800 | 1862億6300万 | +6.55% | 25.63 | 1.22 |
| 05/10 | 1,317 | 1,347 | 1,317 | 1,338 | +1.26% | 381,900 | 1810億7650万 | +3.99% | 24.91 | 1.19 |
| 05/09 | 1,315 | 1,328 | 1,303 | 1,322 | +0.51% | 540,900 | 1788億2150万 | +2.85% | 24.6 | 1.17 |
| 05/08 | 1,307 | 1,327 | 1,307 | 1,315 | +1.15% | 549,000 | 1779億1950万 | +2.49% | 24.48 | 1.17 |
| 05/07 | 1,330 | 1,330 | 1,283 | 1,300 | -2.26% | 640,800 | 1758億9000万 | +1.48% | 24.2 | 1.15 |
| 05/02 | 1,302 | 1,338 | 1,298 | 1,330 | +2.05% | 673,200 | 1799億4900万 | +3.91% | 24.76 | 1.18 |
| 05/01 | 1,285 | 1,308 | 1,267 | 1,303 | +1.43% | 602,400 | 1763億4100万 | +1.98% | 24.26 | 1.16 |
| 04/27 | 1,327 | 1,333 | 1,280 | 1,285 | -2.41% | 772,800 | 1738億6050万 | +0.86% | 23.92 | 1.14 |
| 04/26 | 1,290 | 1,322 | 1,290 | 1,317 | +2.33% | 684,300 | 1781億4500万 | +3.51% | 24.51 | 1.17 |
| 04/25 | 1,307 | 1,308 | 1,268 | 1,287 | -1.4% | 472,800 | 1740億8600万 | +1.23% | 23.95 | 1.14 |
| 04/24 | 1,283 | 1,310 | 1,283 | 1,305 | +2.35% | 376,200 | 1765億6650万 | +2.43% | 24.29 | 1.16 |
| 04/23 | 1,287 | 1,290 | 1,270 | 1,275 | -0.52% | 338,700 | 1725億750万 | -0.16% | 23.73 | 1.13 |
