株価チャート
2018/04/03～2018/08/24
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 |
|---|
| 2023 | 1/1, 株式分割 1→2 |
| 2018 |
| 08/24 | 1,675 | 1,695 | 1,668 | 1,693 | +1.35% | 414,800 | 3992億1432万 | +2.51% | 39.35 | 2.95 |
| 08/23 | 1,648 | 1,673 | 1,648 | 1,670 | +1.37% | 375,400 | 3939億718万 | +1.21% | 38.83 | 2.91 |
| 08/22 | 1,625 | 1,650 | 1,615 | 1,648 | +1.85% | 390,800 | 3886億5万 | -0.21% | 38.31 | 2.87 |
| 08/21 | 1,568 | 1,620 | 1,565 | 1,618 | +1.73% | 511,400 | 3815億2387万 | -2.27% | 37.61 | 2.82 |
| 08/20 | 1,625 | 1,635 | 1,585 | 1,590 | 0% | 654,000 | 3750億3738万 | -4.22% | 36.97 | 2.77 |
| 08/17 | 1,615 | 1,615 | 1,575 | 1,590 | -1.09% | 638,000 | 3750億3738万 | -4.56% | 36.97 | 2.77 |
| 08/16 | 1,665 | 1,688 | 1,600 | 1,608 | -5.44% | 772,600 | 3791億6515万 | -3.8% | 37.38 | 2.8 |
| 08/15 | 1,713 | 1,730 | 1,693 | 1,700 | -1.02% | 450,400 | 4009億8336万 | +1.49% | 39.53 | 2.96 |
| 08/14 | 1,695 | 1,728 | 1,695 | 1,718 | +1.63% | 463,600 | 4051億1113万 | +2.48% | 39.93 | 2.99 |
| 08/13 | 1,723 | 1,743 | 1,680 | 1,690 | -2.45% | 586,800 | 3986億2463万 | +0.84% | 39.29 | 2.94 |
| 08/10 | 1,775 | 1,800 | 1,678 | 1,733 | +8.28% | 1,866,400 | 4086億4922万 | +3.37% | 40.28 | 3.02 |
| 08/09 | 1,575 | 1,608 | 1,563 | 1,600 | +1.43% | 495,000 | 3773億9610万 | -4.42% | 37.2 | 2.79 |
| 08/08 | 1,545 | 1,585 | 1,528 | 1,578 | +0.48% | 624,000 | 3720億8897万 | -6.1% | 36.68 | 2.75 |
| 08/07 | 1,568 | 1,578 | 1,553 | 1,570 | -0.95% | 471,000 | 3703億1993万 | -6.88% | 36.5 | 2.74 |
| 08/06 | 1,615 | 1,615 | 1,583 | 1,585 | -1.86% | 426,000 | 3738億5802万 | -6.38% | 36.85 | 2.76 |
| 08/03 | 1,628 | 1,630 | 1,593 | 1,615 | -0.77% | 435,800 | 3809億3419万 | -5% | 37.55 | 2.81 |
| 08/02 | 1,685 | 1,700 | 1,625 | 1,628 | -3.41% | 714,800 | 3838億8260万 | -4.55% | 37.84 | 2.84 |
| 08/01 | 1,693 | 1,708 | 1,673 | 1,685 | +0.6% | 370,800 | 3974億4527万 | -1.52% | 39.18 | 2.94 |
| 07/31 | 1,673 | 1,683 | 1,653 | 1,675 | -0.45% | 515,200 | 3950億8655万 | -2.22% | 38.95 | 2.92 |
| 07/30 | 1,703 | 1,708 | 1,678 | 1,683 | -1.9% | 256,800 | 3968億5559万 | -1.9% | 39.12 | 2.93 |
| 07/27 | 1,705 | 1,720 | 1,695 | 1,715 | +1.03% | 294,800 | 4045億2145万 | -0.12% | 39.88 | 2.99 |
| 07/26 | 1,678 | 1,698 | 1,668 | 1,698 | +1.8% | 407,000 | 4003億9368万 | -1.19% | 39.47 | 2.96 |
| 07/25 | 1,645 | 1,673 | 1,638 | 1,668 | +1.37% | 492,200 | 3933億1750万 | -3.11% | 38.77 | 2.91 |
| 07/24 | 1,670 | 1,670 | 1,638 | 1,645 | -1.5% | 407,600 | 3880億1037万 | -4.53% | 38.25 | 2.87 |
| 07/23 | 1,683 | 1,708 | 1,668 | 1,670 | -0.74% | 538,400 | 3939億718万 | -3.3% | 38.83 | 2.91 |
| 07/20 | 1,675 | 1,688 | 1,668 | 1,683 | -0.74% | 387,000 | 3968億5559万 | -2.8% | 39.12 | 2.93 |
| 07/19 | 1,743 | 1,748 | 1,693 | 1,695 | -2.73% | 455,600 | 3998億400万 | -2.25% | 39.41 | 2.95 |
| 07/18 | 1,740 | 1,750 | 1,715 | 1,743 | +0.43% | 877,000 | 4110億794万 | +0.37% | 40.51 | 3.04 |
| 07/17 | 1,715 | 1,743 | 1,695 | 1,735 | +0.14% | 634,400 | 4092億3890万 | -0.12% | 40.34 | 3.02 |
| 07/13 | 1,718 | 1,748 | 1,703 | 1,733 | +0.14% | 543,600 | 4086億4922万 | -0.2% | 40.28 | 3.02 |
| 07/12 | 1,713 | 1,755 | 1,713 | 1,730 | +0.87% | 729,400 | 4080億5954万 | -0.35% | 40.22 | 3.01 |
| 07/11 | 1,693 | 1,723 | 1,693 | 1,715 | 0% | 568,800 | 4045億2145万 | -1.27% | 39.88 | 2.99 |
| 07/10 | 1,740 | 1,758 | 1,715 | 1,715 | -0.44% | 588,400 | 4045億2145万 | -1.38% | 39.88 | 2.99 |
| 07/09 | 1,688 | 1,723 | 1,685 | 1,723 | +2.07% | 276,400 | 4062億9049万 | -1.06% | 40.05 | 3 |
| 07/06 | 1,685 | 1,695 | 1,660 | 1,688 | +0.3% | 435,600 | 3980億3495万 | -3.13% | 39.24 | 2.94 |
| 07/05 | 1,745 | 1,748 | 1,673 | 1,683 | -3.86% | 547,600 | 3968億5559万 | -3.53% | 39.12 | 2.93 |
| 07/04 | 1,730 | 1,755 | 1,725 | 1,750 | +0.86% | 550,800 | 4127億7699万 | +0.17% | 40.69 | 3.05 |
| 07/03 | 1,730 | 1,758 | 1,718 | 1,735 | +0.43% | 580,200 | 4092億3890万 | -0.74% | 40.34 | 3.02 |
| 07/02 | 1,778 | 1,788 | 1,725 | 1,728 | -2.81% | 456,600 | 4074億6986万 | -1.4% | 40.17 | 3.01 |
| 06/29 | 1,748 | 1,788 | 1,748 | 1,778 | +2.3% | 560,800 | 4192億6348万 | +1.28% | 41.33 | 3.1 |
| 06/28 | 1,765 | 1,768 | 1,725 | 1,738 | -1.56% | 587,600 | 4098億2858万 | -1.28% | 40.4 | 3.03 |
| 06/27 | 1,745 | 1,775 | 1,738 | 1,765 | +1.15% | 514,800 | 4163億1508万 | -0.06% | 41.04 | 3.08 |
| 06/26 | 1,718 | 1,755 | 1,715 | 1,745 | +1.45% | 555,000 | 4115億9763万 | -1.36% | 40.57 | 3.04 |
| 06/25 | 1,753 | 1,755 | 1,718 | 1,720 | -1.15% | 653,000 | 4057億81万 | -2.88% | 39.99 | 3 |
| 06/22 | 1,733 | 1,753 | 1,733 | 1,740 | +0.29% | 801,400 | 4104億1826万 | -1.92% | 40.46 | 3.03 |
| 06/21 | 1,735 | 1,748 | 1,728 | 1,735 | -1.28% | 552,200 | 4092億3890万 | -2.31% | 40.34 | 3.02 |
| 06/20 | 1,738 | 1,770 | 1,720 | 1,758 | +1.15% | 687,800 | 4145億4603万 | -1.15% | 40.86 | 3.06 |
| 06/19 | 1,745 | 1,755 | 1,738 | 1,738 | -0.43% | 549,600 | 4098億2858万 | -2.33% | 40.4 | 3.03 |
| 06/18 | 1,773 | 1,783 | 1,743 | 1,745 | -1.41% | 371,600 | 4115億9763万 | -1.97% | 40.57 | 3.04 |
| 06/15 | 1,763 | 1,778 | 1,763 | 1,770 | +1.58% | 429,600 | 4174億9444万 | -0.51% | 41.15 | 3.08 |
| 06/14 | 1,755 | 1,758 | 1,735 | 1,743 | -0.99% | 299,000 | 4110億794万 | -1.66% | 40.51 | 3.04 |
| 06/13 | 1,780 | 1,788 | 1,753 | 1,760 | +0.72% | 477,400 | 4151億3571万 | -0.28% | 40.92 | 3.07 |
| 06/12 | 1,743 | 1,750 | 1,728 | 1,748 | +0.87% | 512,400 | 4121億8731万 | -0.54% | 40.63 | 3.04 |
| 06/11 | 1,738 | 1,745 | 1,723 | 1,733 | +0.14% | 440,800 | 4086億4922万 | -1.06% | 40.28 | 3.02 |
| 06/08 | 1,720 | 1,758 | 1,718 | 1,730 | -1.42% | 866,800 | 4080億5954万 | -0.92% | 40.22 | 3.01 |
| 06/07 | 1,750 | 1,770 | 1,730 | 1,755 | +0.29% | 705,200 | 4139億5635万 | +0.8% | 40.81 | 3.06 |
| 06/06 | 1,750 | 1,760 | 1,735 | 1,750 | -0.71% | 610,600 | 4127億7699万 | +0.86% | 40.69 | 3.05 |
| 06/05 | 1,750 | 1,770 | 1,735 | 1,763 | +1% | 766,800 | 4157億2540万 | +1.94% | 40.98 | 3.07 |
| 06/04 | 1,765 | 1,780 | 1,740 | 1,745 | -0.29% | 757,400 | 4115億9763万 | +1.34% | 40.57 | 3.04 |
| 06/01 | 1,770 | 1,795 | 1,748 | 1,750 | -0.43% | 1,113,800 | 4127億7699万 | +2.04% | 40.69 | 3.05 |
| 05/31 | 1,788 | 1,790 | 1,755 | 1,758 | -1.4% | 1,644,400 | 4145億4603万 | +2.96% | 40.86 | 3.06 |
| 05/30 | 1,780 | 1,810 | 1,773 | 1,783 | -1.79% | 648,600 | 4204億4285万 | +4.98% | 41.44 | 3.11 |
| 05/29 | 1,800 | 1,823 | 1,798 | 1,815 | -0.14% | 663,000 | 4281億871万 | +7.52% | 42.2 | 3.16 |
| 05/28 | 1,883 | 1,888 | 1,815 | 1,818 | -3.96% | 1,034,400 | 4286億9839万 | +8.31% | 42.26 | 3.17 |
| 05/25 | 1,875 | 1,900 | 1,863 | 1,893 | -0.13% | 790,000 | 4463億8883万 | +13.46% | 44 | 3.3 |
| 05/24 | 1,850 | 1,905 | 1,848 | 1,895 | +2.57% | 1,027,000 | 4469億7851万 | +14.64% | 44.06 | 3.3 |
| 05/23 | 1,790 | 1,855 | 1,790 | 1,848 | +2.92% | 963,000 | 4357億7456万 | +12.65% | 42.96 | 3.22 |
| 05/22 | 1,768 | 1,800 | 1,768 | 1,795 | +0.56% | 536,400 | 4233億9125万 | +10.33% | 41.74 | 3.13 |
| 05/21 | 1,788 | 1,805 | 1,780 | 1,785 | 0% | 332,800 | 4210億3253万 | +10.39% | 41.5 | 3.11 |
| 05/18 | 1,785 | 1,793 | 1,773 | 1,785 | 0% | 438,200 | 4210億3253万 | +11.01% | 41.5 | 3.11 |
| 05/17 | 1,790 | 1,795 | 1,763 | 1,785 | +0.14% | 494,000 | 4210億3253万 | +11.56% | 41.5 | 3.11 |
| 05/16 | 1,760 | 1,798 | 1,753 | 1,783 | +1.28% | 452,200 | 4204億4285万 | +11.9% | 41.44 | 3.11 |
| 05/15 | 1,743 | 1,790 | 1,735 | 1,760 | +2.03% | 736,400 | 4151億3571万 | +11.04% | 40.92 | 3.07 |
| 05/14 | 1,728 | 1,753 | 1,665 | 1,725 | +8.66% | 1,032,400 | 4068億8017万 | +9.45% | 40.11 | 3.01 |
| 05/11 | 1,568 | 1,588 | 1,565 | 1,588 | +0.95% | 288,400 | 3744億4770万 | +1.24% | 36.91 | 2.77 |
| 05/10 | 1,575 | 1,575 | 1,545 | 1,573 | 0% | 505,200 | 3709億961万 | +0.54% | 36.56 | 2.74 |
| 05/09 | 1,595 | 1,595 | 1,558 | 1,573 | -1.56% | 491,800 | 3709億961万 | +0.8% | 36.56 | 2.74 |
| 05/08 | 1,593 | 1,610 | 1,583 | 1,598 | -0.31% | 462,800 | 3768億642万 | +2.6% | 37.14 | 2.78 |
| 05/07 | 1,590 | 1,605 | 1,588 | 1,603 | -0.47% | 343,000 | 3779億8579万 | +3.25% | 37.26 | 2.79 |
| 05/02 | 1,645 | 1,660 | 1,593 | 1,610 | 0% | 338,400 | 3797億5483万 | +4.14% | 37.43 | 2.8 |
| 05/01 | 1,590 | 1,610 | 1,580 | 1,610 | +0.78% | 213,400 | 3797億5483万 | +4.61% | 37.43 | 2.8 |
| 04/27 | 1,595 | 1,620 | 1,590 | 1,598 | +0.95% | 625,200 | 3768億642万 | +4.34% | 37.14 | 2.78 |
| 04/26 | 1,570 | 1,588 | 1,555 | 1,583 | +1.28% | 380,800 | 3732億6833万 | +3.91% | 36.79 | 2.76 |
| 04/25 | 1,548 | 1,568 | 1,540 | 1,563 | +0.97% | 382,600 | 3685億5088万 | +2.86% | 36.33 | 2.72 |
| 04/24 | 1,548 | 1,560 | 1,538 | 1,548 | +1.31% | 484,000 | 3650億1279万 | +2.21% | 35.98 | 2.7 |
| 04/23 | 1,548 | 1,550 | 1,515 | 1,528 | -1.29% | 469,600 | 3602億9534万 | +1.03% | 35.52 | 2.66 |
| 04/20 | 1,543 | 1,553 | 1,533 | 1,548 | -0.48% | 289,600 | 3650億1279万 | +2.48% | 35.98 | 2.7 |
| 04/19 | 1,570 | 1,570 | 1,548 | 1,555 | -0.48% | 320,200 | 3667億8184万 | +3.19% | 36.16 | 2.71 |
| 04/18 | 1,545 | 1,573 | 1,543 | 1,563 | +1.46% | 400,200 | 3685億5088万 | +3.89% | 36.33 | 2.72 |
| 04/17 | 1,543 | 1,555 | 1,538 | 1,540 | -0.96% | 393,200 | 3632億4375万 | +2.67% | 35.81 | 2.68 |
| 04/16 | 1,530 | 1,555 | 1,528 | 1,555 | +2.47% | 531,000 | 3667億8184万 | +3.87% | 36.16 | 2.71 |
| 04/13 | 1,555 | 1,558 | 1,515 | 1,518 | -2.1% | 543,200 | 3579億3662万 | +1.71% | 35.28 | 2.64 |
| 04/12 | 1,550 | 1,575 | 1,543 | 1,550 | -0.32% | 441,600 | 3656億248万 | +4.17% | 36.04 | 2.7 |
| 04/11 | 1,595 | 1,600 | 1,548 | 1,555 | -3.12% | 580,800 | 3667億8184万 | +4.86% | 36.16 | 2.71 |
| 04/10 | 1,625 | 1,645 | 1,605 | 1,605 | +0.31% | 810,800 | 3785億7547万 | +8.67% | 37.32 | 2.8 |
| 04/09 | 1,585 | 1,615 | 1,583 | 1,600 | +1.27% | 803,800 | 3773億9610万 | +8.99% | 37.2 | 2.79 |
| 04/06 | 1,550 | 1,595 | 1,550 | 1,580 | +2.1% | 1,000,000 | 3726億7865万 | +8.15% | 36.74 | 2.75 |
| 04/05 | 1,530 | 1,555 | 1,520 | 1,548 | +2.65% | 926,400 | 3650億1279万 | +6.36% | 35.98 | 2.7 |
| 04/04 | 1,515 | 1,525 | 1,488 | 1,508 | +1.21% | 983,800 | 3555億7789万 | +3.75% | 35.05 | 2.63 |
| 04/03 | 1,460 | 1,500 | 1,453 | 1,490 | +0.88% | 738,600 | 3513億3219万 | +2.51% | 34.63 | 2.6 |
