株価チャート
2018/02/28～2018/07/25
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 |
|---|
| 2019 | 7/1, 株式分割 1→1.05 |
| 2018 |
| 07/25 | 3,352 | 3,357 | 3,352 | 3,357 | +0.71% | 315 | 462億1099万 | -0.59% | 13.98 | 0.97 |
| 07/24 | 3,362 | 3,367 | 3,333 | 3,333 | -0.28% | 2,940 | 458億8325万 | -1.29% | 13.88 | 0.97 |
| 07/23 | 3,343 | 3,343 | 3,343 | 3,343 | -0.43% | 210 | 460億1435万 | -1.1% | 13.92 | 0.97 |
| 07/20 | 3,362 | 3,367 | 3,343 | 3,357 | +0.14% | 630 | 462億1099万 | -0.73% | 13.98 | 0.97 |
| 07/19 | 3,362 | 3,362 | 3,352 | 3,352 | -0.56% | 630 | 461億4544万 | -0.96% | 13.96 | 0.97 |
| 07/18 | 3,448 | 3,448 | 3,338 | 3,371 | -2.21% | 1,050 | 464億763万 | -0.55% | 14.04 | 0.98 |
| 07/17 | 3,457 | 3,457 | 3,448 | 3,448 | -0.14% | 525 | 474億5639万 | +1.58% | 14.36 | 1 |
| 07/13 | 3,386 | 3,452 | 3,386 | 3,452 | +1.68% | 735 | 475億2194万 | +1.69% | 14.38 | 1 |
| 07/12 | 3,457 | 3,457 | 3,395 | 3,395 | +0.14% | 8,820 | 467億3537万 | +0.04% | 14.14 | 0.98 |
| 07/11 | 3,371 | 3,390 | 3,371 | 3,390 | +0.56% | 945 | 466億6982万 | -0.19% | 14.12 | 0.98 |
| 07/10 | 3,376 | 3,376 | 3,362 | 3,371 | -0.56% | 1,575 | 464億763万 | -0.87% | 14.04 | 0.98 |
| 07/09 | 3,333 | 3,390 | 3,333 | 3,390 | +1.71% | 1,365 | 466億6982万 | -0.46% | 14.12 | 0.98 |
| 07/06 | 3,324 | 3,333 | 3,324 | 3,333 | 0% | 16,380 | 458億8325万 | -2.28% | 13.88 | 0.97 |
| 07/05 | 3,338 | 3,352 | 3,333 | 3,333 | 0% | 840 | 458億8325万 | -2.48% | 13.88 | 0.97 |
| 07/04 | 3,333 | 3,333 | 3,333 | 3,333 | -0.43% | 630 | 458億8325万 | -2.65% | 13.88 | 0.97 |
| 07/03 | 3,352 | 3,362 | 3,333 | 3,348 | -0.28% | 2,415 | 460億7989万 | -2.4% | 13.94 | 0.97 |
| 07/02 | 3,386 | 3,386 | 3,357 | 3,357 | -0.28% | 735 | 462億1099万 | -2.27% | 13.98 | 0.97 |
| 06/29 | 3,386 | 3,429 | 3,367 | 3,367 | -1.53% | 4,935 | 463億4208万 | -2.1% | 14.02 | 0.98 |
| 06/28 | 3,405 | 3,419 | 3,386 | 3,419 | -0.28% | 1,890 | 470億6311万 | -0.64% | 14.24 | 0.99 |
| 06/27 | 3,414 | 3,433 | 3,414 | 3,429 | +0.84% | 1,575 | 471億9420万 | -0.33% | 14.28 | 0.99 |
| 06/26 | 3,429 | 3,429 | 3,400 | 3,400 | +0.14% | 1,260 | 468億92万 | -1.16% | 14.16 | 0.99 |
| 06/25 | 3,381 | 3,429 | 3,381 | 3,395 | +0.42% | 1,155 | 467億3537万 | -1.33% | 14.14 | 0.98 |
| 06/22 | 3,371 | 3,386 | 3,338 | 3,381 | +0.14% | 2,940 | 465億3873万 | -1.8% | 14.08 | 0.98 |
| 06/21 | 3,376 | 3,376 | 3,376 | 3,376 | -0.14% | 210 | 464億7318万 | -1.91% | 14.06 | 0.98 |
| 06/20 | 3,376 | 3,386 | 3,376 | 3,381 | +0.14% | 15,225 | 465億3873万 | -1.8% | 14.08 | 0.98 |
| 06/19 | 3,400 | 3,414 | 3,376 | 3,376 | -0.56% | 1,050 | 464億7318万 | -2% | 14.06 | 0.98 |
| 06/18 | 3,400 | 3,400 | 3,395 | 3,395 | -0.42% | 315 | 467億3537万 | -1.53% | 14.14 | 0.98 |
| 06/15 | 3,452 | 3,452 | 3,410 | 3,410 | -0.56% | 6,300 | 469億3201万 | -1.17% | 14.2 | 0.99 |
| 06/14 | 3,462 | 3,462 | 3,414 | 3,429 | -1.37% | 2,520 | 471億9420万 | -0.65% | 14.28 | 0.99 |
| 06/13 | 3,476 | 3,476 | 3,476 | 3,476 | 0% | 420 | 478億4968万 | +0.7% | 14.48 | 1.01 |
| 06/12 | 3,476 | 3,476 | 3,448 | 3,476 | +0.27% | 1,680 | 478億4968万 | +0.64% | 14.48 | 1.01 |
| 06/11 | 3,443 | 3,486 | 3,443 | 3,467 | +0.97% | 1,260 | 477億1858万 | +0.31% | 14.44 | 1.01 |
| 06/08 | 3,443 | 3,443 | 3,433 | 3,433 | -0.41% | 2,730 | 472億5975万 | -0.71% | 14.3 | 1 |
| 06/07 | 3,438 | 3,467 | 3,438 | 3,448 | -1.23% | 5,355 | 474億5639万 | -0.39% | 14.36 | 1 |
| 06/06 | 3,490 | 3,490 | 3,486 | 3,490 | -0.14% | 420 | 480億4632万 | +0.76% | 14.54 | 1.01 |
| 06/05 | 3,524 | 3,533 | 3,495 | 3,495 | -0.81% | 2,310 | 481億1187万 | +0.9% | 14.56 | 1.01 |
| 06/04 | 3,524 | 3,524 | 3,467 | 3,524 | +0.54% | 3,150 | 485億515万 | +1.7% | 14.68 | 1.02 |
| 06/01 | 3,490 | 3,505 | 3,476 | 3,505 | +0.41% | 1,365 | 482億4296万 | +1.21% | 14.6 | 1.02 |
| 05/31 | 3,495 | 3,500 | 3,457 | 3,490 | +0.14% | 1,680 | 480億4632万 | +0.85% | 14.54 | 1.01 |
| 05/30 | 3,433 | 3,505 | 3,433 | 3,486 | +0.55% | 3,150 | 479億8077万 | +0.74% | 14.52 | 1.01 |
| 05/29 | 3,505 | 3,505 | 3,433 | 3,467 | +0.41% | 3,780 | 477億1858万 | +0.19% | 14.44 | 1.01 |
| 05/28 | 3,424 | 3,476 | 3,410 | 3,452 | +1.12% | 1,680 | 475億2194万 | -0.19% | 14.38 | 1 |
| 05/25 | 3,405 | 3,424 | 3,405 | 3,414 | +0.28% | 525 | 469億9756万 | -1.26% | 14.22 | 0.99 |
| 05/24 | 3,419 | 3,438 | 3,405 | 3,405 | -0.42% | 1,995 | 468億6646万 | -1.54% | 14.18 | 0.99 |
| 05/23 | 3,419 | 3,419 | 3,419 | 3,419 | -0.42% | 105 | 470億6311万 | -1.18% | 14.24 | 0.99 |
| 05/22 | 3,433 | 3,433 | 3,419 | 3,433 | -0.14% | 315 | 472億5975万 | -0.83% | 14.3 | 1 |
| 05/21 | 3,424 | 3,438 | 3,419 | 3,438 | +1.83% | 4,305 | 473億2530万 | -0.75% | 14.32 | 1 |
| 05/18 | 3,424 | 3,429 | 3,376 | 3,376 | -0.42% | 4,620 | 464億7318万 | -2.56% | 14.06 | 0.98 |
| 05/17 | 3,424 | 3,429 | 3,390 | 3,390 | -1.11% | 4,620 | 466億6982万 | -2.29% | 14.12 | 0.98 |
| 05/16 | 3,433 | 3,433 | 3,429 | 3,429 | -0.41% | 525 | 471億9420万 | -1.36% | 14.28 | 0.99 |
| 05/15 | 3,476 | 3,476 | 3,443 | 3,443 | -0.14% | 315 | 473億9084万 | -1.04% | 14.34 | 1 |
| 05/14 | 3,495 | 3,495 | 3,448 | 3,448 | 0% | 735 | 474億5639万 | -1.02% | 14.36 | 1 |
| 05/11 | 3,443 | 3,467 | 3,443 | 3,448 | -0.14% | 1,365 | 474億5639万 | -1.13% | 14.36 | 1 |
| 05/10 | 3,505 | 3,505 | 3,405 | 3,452 | -2.03% | 3,150 | 475億2194万 | -1.11% | 14.38 | 1 |
| 05/09 | 3,490 | 3,524 | 3,429 | 3,524 | +0.27% | 4,305 | 485億515万 | +0.77% | 14.68 | 1.02 |
| 05/08 | 3,548 | 3,548 | 3,514 | 3,514 | -0.27% | 945 | 483億7406万 | +0.44% | 14.64 | 1.02 |
| 05/07 | 3,538 | 3,538 | 3,514 | 3,524 | +0.27% | 420 | 485億515万 | +0.68% | 14.68 | 1.02 |
| 05/02 | 3,552 | 3,552 | 3,471 | 3,514 | 0% | 840 | 483億7406万 | +0.52% | 14.64 | 1.02 |
| 05/01 | 3,510 | 3,557 | 3,505 | 3,514 | +0.27% | 1,155 | 483億7406万 | +0.64% | 14.64 | 1.02 |
| 04/27 | 3,552 | 3,552 | 3,505 | 3,505 | -0.41% | 2,940 | 482億4296万 | +0.51% | 14.6 | 1.02 |
| 04/26 | 3,495 | 3,519 | 3,495 | 3,519 | +1.51% | 1,050 | 484億3960万 | +1.06% | 14.66 | 1.02 |
| 04/25 | 3,448 | 3,467 | 3,443 | 3,467 | +0.55% | 420 | 477億1858万 | -0.33% | 14.44 | 1.01 |
| 04/24 | 3,476 | 3,500 | 3,433 | 3,448 | -0.55% | 2,205 | 474億5639万 | -0.82% | 14.36 | 1 |
| 04/23 | 3,467 | 3,481 | 3,467 | 3,467 | -0.55% | 1,260 | 477億1858万 | -0.33% | 14.44 | 1.01 |
| 04/20 | 3,410 | 3,500 | 3,410 | 3,486 | +1.39% | 3,045 | 479億8077万 | +0.11% | 14.52 | 1.01 |
| 04/19 | 3,424 | 3,438 | 3,405 | 3,438 | 0% | 1,890 | 473億2530万 | -1.32% | 14.32 | 1 |
| 04/18 | 3,429 | 3,448 | 3,419 | 3,438 | +0.7% | 2,205 | 473億2530万 | -1.49% | 14.32 | 1 |
| 04/17 | 3,424 | 3,448 | 3,414 | 3,414 | -1.1% | 1,155 | 469億9756万 | -2.37% | 14.22 | 0.99 |
| 04/16 | 3,476 | 3,476 | 3,429 | 3,452 | -0.68% | 1,050 | 475億2194万 | -1.53% | 14.38 | 1 |
| 04/13 | 3,538 | 3,538 | 3,476 | 3,476 | 0% | 630 | 478億4968万 | -1.1% | 14.48 | 1.01 |
| 04/12 | 3,462 | 3,476 | 3,405 | 3,476 | +0.27% | 2,625 | 478億4968万 | -1.3% | 14.48 | 1.01 |
| 04/11 | 3,486 | 3,486 | 3,467 | 3,467 | -0.82% | 945 | 477億1858万 | -2.04% | 14.44 | 1.01 |
| 04/10 | 3,500 | 3,543 | 3,495 | 3,495 | -1.48% | 420 | 481億1187万 | -1.74% | 14.56 | 1.01 |
| 04/09 | 3,495 | 3,548 | 3,495 | 3,548 | +1.64% | 315 | 488億3289万 | -0.71% | 14.78 | 1.03 |
| 04/06 | 3,543 | 3,543 | 3,490 | 3,490 | -1.74% | 735 | 480億4632万 | -2.8% | 14.54 | 1.01 |
| 04/05 | 3,548 | 3,562 | 3,519 | 3,552 | +0.13% | 1,155 | 488億9844万 | -1.65% | 14.8 | 1.03 |
| 04/04 | 3,543 | 3,590 | 3,543 | 3,548 | +0.13% | 735 | 488億3289万 | -2.3% | 14.78 | 1.03 |
| 04/03 | 3,533 | 3,543 | 3,510 | 3,543 | -1.59% | 1,470 | 487億6734万 | -2.91% | 14.76 | 1.03 |
| 04/02 | 3,600 | 3,610 | 3,600 | 3,600 | +0.8% | 3,150 | 495億5391万 | -1.85% | 14.99 | 1.04 |
| 03/30 | 3,562 | 3,590 | 3,562 | 3,571 | +0.4% | 3,990 | 491億6063万 | -3.11% | 14.81 | 1 |
| 03/29 | 3,476 | 3,557 | 3,457 | 3,557 | +4.04% | 6,405 | 489億6398万 | -3.99% | 14.75 | 1 |
| 03/28 | 3,429 | 3,429 | 3,381 | 3,419 | +0.42% | 1,155 | 470億6311万 | -8.19% | 14.18 | 0.96 |
| 03/27 | 3,390 | 3,433 | 3,390 | 3,405 | +0.28% | 13,545 | 468億6646万 | -9.21% | 14.12 | 0.95 |
| 03/26 | 3,405 | 3,429 | 3,376 | 3,395 | +0.56% | 2,100 | 467億3537万 | -10.13% | 14.08 | 0.95 |
| 03/23 | 3,390 | 3,410 | 3,371 | 3,376 | -1.39% | 3,150 | 464億7318万 | -11.36% | 14 | 0.94 |
| 03/22 | 3,381 | 3,457 | 3,381 | 3,424 | +0.56% | 5,250 | 471億2865万 | -10.88% | 14.2 | 0.96 |
| 03/20 | 3,457 | 3,457 | 3,405 | 3,405 | -2.85% | 5,145 | 468億6646万 | -12.16% | 14.12 | 0.95 |
| 03/19 | 3,538 | 3,538 | 3,495 | 3,505 | -1.47% | 3,045 | 482億4296万 | -10.13% | 14.53 | 0.98 |
| 03/16 | 3,538 | 3,600 | 3,538 | 3,557 | 0% | 2,730 | 489億6398万 | -9.3% | 14.75 | 1 |
| 03/15 | 3,586 | 3,586 | 3,543 | 3,557 | -0.93% | 7,455 | 489億6398万 | -9.76% | 14.75 | 1 |
| 03/14 | 3,605 | 3,614 | 3,590 | 3,590 | -0.4% | 5,145 | 494億2282万 | -9.33% | 14.89 | 1 |
| 03/13 | 3,629 | 3,638 | 3,605 | 3,605 | -1.17% | 5,565 | 496億1946万 | -9.43% | 14.95 | 1.01 |
| 03/12 | 3,676 | 3,686 | 3,648 | 3,648 | -0.65% | 3,570 | 502億939万 | -8.83% | 15.12 | 1.02 |
| 03/09 | 3,667 | 3,671 | 3,624 | 3,671 | +0.52% | 30,135 | 505億3713万 | -8.74% | 15.22 | 1.03 |
| 03/08 | 3,638 | 3,686 | 3,600 | 3,652 | -6.46% | 39,060 | 502億7494万 | -9.66% | 15.14 | 1.02 |
| 03/07 | 3,905 | 3,905 | 3,905 | 3,905 | +0.24% | 315 | 537億4895万 | -3.89% | 16.19 | 1.09 |
| 03/06 | 3,933 | 3,933 | 3,895 | 3,895 | -0.49% | 630 | 536億1786万 | -4.39% | 16.15 | 1.09 |
| 03/05 | 3,905 | 3,962 | 3,895 | 3,914 | -1.91% | 6,510 | 538億8005万 | -4.11% | 16.23 | 1.1 |
| 03/02 | 4,000 | 4,000 | 3,800 | 3,990 | -0.71% | 10,185 | 549億2881万 | -2.41% | 16.54 | 1.12 |
| 02/28 | 3,986 | 4,019 | 3,986 | 4,019 | 0% | 2,520 | 553億2209万 | -1.76% | 16.66 | 1.12 |
