株価チャート
2018/03/15～2018/08/08
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 | 2/1, 株式分割 1→2 |
| 2018 |
| 08/08 | 1,483 | 1,483 | 1,378 | 1,383 | -18.32% | 691,400 | 331億8000万 | -14.56% | 10.51 | 1.49 |
| 08/07 | 1,675 | 1,695 | 1,653 | 1,693 | +2.58% | 70,800 | 406億2000万 | +4.09% | 12.86 | 1.82 |
| 08/06 | 1,625 | 1,653 | 1,618 | 1,650 | +0.61% | 21,400 | 396億 | +1.85% | 12.54 | 1.78 |
| 08/03 | 1,653 | 1,665 | 1,638 | 1,640 | -0.91% | 30,600 | 393億6000万 | +1.3% | 12.46 | 1.77 |
| 08/02 | 1,653 | 1,680 | 1,650 | 1,655 | +1.38% | 30,600 | 397億2000万 | +2.29% | 12.58 | 1.78 |
| 08/01 | 1,653 | 1,660 | 1,623 | 1,633 | -1.51% | 43,200 | 391億8000万 | +1.02% | 12.41 | 1.76 |
| 07/31 | 1,660 | 1,673 | 1,640 | 1,658 | -1.78% | 26,200 | 397億8000万 | +2.76% | 12.6 | 1.78 |
| 07/30 | 1,683 | 1,693 | 1,653 | 1,688 | +0.6% | 32,200 | 405億 | +4.75% | 12.82 | 1.82 |
| 07/27 | 1,650 | 1,688 | 1,650 | 1,678 | +1.67% | 42,200 | 402億6000万 | +4.13% | 12.75 | 1.81 |
| 07/26 | 1,640 | 1,660 | 1,633 | 1,650 | +2.33% | 46,400 | 396億 | +2.48% | 12.54 | 1.78 |
| 07/25 | 1,653 | 1,653 | 1,610 | 1,613 | +1.9% | 45,200 | 387億 | +0.16% | 12.25 | 1.74 |
| 07/24 | 1,590 | 1,608 | 1,580 | 1,583 | +0.32% | 24,200 | 379億8000万 | -1.71% | 12.03 | 1.7 |
| 07/23 | 1,593 | 1,620 | 1,578 | 1,578 | -1.71% | 50,600 | 378億6000万 | -2.2% | 11.99 | 1.7 |
| 07/20 | 1,598 | 1,618 | 1,595 | 1,605 | -0.16% | 20,000 | 385億2000万 | -0.8% | 12.2 | 1.73 |
| 07/19 | 1,593 | 1,618 | 1,585 | 1,608 | +0.31% | 48,000 | 385億8000万 | -0.83% | 12.22 | 1.73 |
| 07/18 | 1,603 | 1,613 | 1,593 | 1,603 | +0.47% | 43,000 | 384億6000万 | -1.38% | 12.18 | 1.72 |
| 07/17 | 1,585 | 1,613 | 1,585 | 1,595 | +0.31% | 23,600 | 382億8000万 | -2.09% | 12.12 | 1.72 |
| 07/13 | 1,590 | 1,605 | 1,570 | 1,590 | +0.63% | 21,200 | 381億6000万 | -2.63% | 12.08 | 1.71 |
| 07/12 | 1,568 | 1,598 | 1,563 | 1,580 | +0.32% | 50,800 | 379億2000万 | -3.54% | 12.01 | 1.7 |
| 07/11 | 1,615 | 1,618 | 1,575 | 1,575 | -3.08% | 45,800 | 378億 | -4.14% | 11.97 | 1.7 |
| 07/10 | 1,650 | 1,665 | 1,625 | 1,625 | -1.22% | 26,600 | 390億 | -1.34% | 12.35 | 1.75 |
| 07/09 | 1,630 | 1,653 | 1,623 | 1,645 | +0.92% | 23,200 | 394億8000万 | -0.42% | 12.5 | 1.77 |
| 07/06 | 1,638 | 1,655 | 1,608 | 1,630 | -1.06% | 27,600 | 391億2000万 | -1.51% | 12.39 | 1.75 |
| 07/05 | 1,643 | 1,690 | 1,640 | 1,648 | -0.75% | 67,600 | 395億4000万 | -0.69% | 12.52 | 1.77 |
| 07/04 | 1,578 | 1,693 | 1,560 | 1,660 | +5.9% | 126,000 | 398億4000万 | -0.12% | 12.62 | 1.79 |
| 07/03 | 1,558 | 1,600 | 1,555 | 1,568 | +1.29% | 44,800 | 376億2000万 | -5.8% | 11.91 | 1.69 |
| 07/02 | 1,628 | 1,643 | 1,545 | 1,548 | -4.92% | 56,600 | 371億4000万 | -7.34% | 11.76 | 1.67 |
| 06/29 | 1,610 | 1,648 | 1,603 | 1,628 | +1.56% | 54,600 | 390億6000万 | -3.01% | 12.37 | 1.75 |
| 06/28 | 1,623 | 1,623 | 1,565 | 1,603 | -0.62% | 37,200 | 384億6000万 | -4.78% | 12.18 | 1.72 |
| 06/27 | 1,573 | 1,630 | 1,573 | 1,613 | +2.87% | 27,400 | 387億 | -4.59% | 12.25 | 1.74 |
| 06/26 | 1,600 | 1,615 | 1,550 | 1,568 | -2.18% | 72,800 | 376億2000万 | -7.63% | 11.91 | 1.69 |
| 06/25 | 1,705 | 1,705 | 1,593 | 1,603 | -5.32% | 92,800 | 384億6000万 | -6.07% | 12.18 | 1.72 |
| 06/22 | 1,633 | 1,705 | 1,613 | 1,693 | +2.58% | 99,800 | 406億2000万 | -1.14% | 12.86 | 1.82 |
| 06/21 | 1,660 | 1,660 | 1,643 | 1,650 | +1.07% | 19,000 | 396億 | -3.79% | 12.54 | 1.78 |
| 06/20 | 1,620 | 1,635 | 1,590 | 1,633 | +0.46% | 47,200 | 391億8000万 | -5.14% | 12.41 | 1.76 |
| 06/19 | 1,668 | 1,680 | 1,623 | 1,625 | -2.55% | 76,400 | 390億 | -5.91% | 12.35 | 1.75 |
| 06/18 | 1,698 | 1,698 | 1,655 | 1,668 | -1.48% | 29,400 | 400億2000万 | -3.89% | 12.67 | 1.79 |
| 06/15 | 1,693 | 1,700 | 1,678 | 1,693 | +0.74% | 21,000 | 406億2000万 | -2.9% | 12.86 | 1.82 |
| 06/14 | 1,688 | 1,700 | 1,673 | 1,680 | -1.18% | 17,400 | 403億2000万 | -4.05% | 12.77 | 1.81 |
| 06/13 | 1,708 | 1,708 | 1,693 | 1,700 | -0.29% | 14,000 | 408億 | -3.35% | 12.92 | 1.83 |
| 06/12 | 1,708 | 1,718 | 1,693 | 1,705 | -0.15% | 21,600 | 409億2000万 | -3.45% | 12.96 | 1.84 |
| 06/11 | 1,705 | 1,715 | 1,695 | 1,708 | -0.58% | 20,200 | 409億8000万 | -3.75% | 12.98 | 1.84 |
| 06/08 | 1,668 | 1,725 | 1,668 | 1,718 | +1.03% | 45,000 | 412億2000万 | -3.62% | 13.05 | 1.85 |
| 06/07 | 1,678 | 1,700 | 1,678 | 1,700 | +1.64% | 38,200 | 408億 | -4.97% | 12.92 | 1.83 |
| 06/06 | 1,723 | 1,723 | 1,665 | 1,673 | -3.74% | 54,200 | 401億4000万 | -6.88% | 12.71 | 1.8 |
| 06/05 | 1,735 | 1,740 | 1,713 | 1,738 | +0.14% | 31,400 | 417億 | -3.69% | 13.2 | 1.87 |
| 06/04 | 1,748 | 1,750 | 1,720 | 1,735 | +0.58% | 20,400 | 416億4000万 | -4.14% | 13.19 | 1.87 |
| 06/01 | 1,700 | 1,728 | 1,695 | 1,725 | +0.73% | 33,200 | 414億 | -4.96% | 13.11 | 1.86 |
| 05/31 | 1,705 | 1,730 | 1,705 | 1,713 | 0% | 32,400 | 411億 | -5.91% | 13.01 | 1.84 |
| 05/30 | 1,698 | 1,720 | 1,683 | 1,713 | -0.72% | 29,200 | 411億 | -6.22% | 13.01 | 1.84 |
| 05/29 | 1,738 | 1,738 | 1,698 | 1,725 | -1.15% | 27,800 | 414億 | -5.89% | 13.11 | 1.86 |
| 05/28 | 1,778 | 1,778 | 1,738 | 1,745 | -0.71% | 21,600 | 418億8000万 | -5.06% | 13.26 | 1.88 |
| 05/25 | 1,773 | 1,790 | 1,743 | 1,758 | -0.85% | 36,400 | 421億8000万 | -4.59% | 13.36 | 1.89 |
| 05/24 | 1,798 | 1,798 | 1,765 | 1,773 | -1.53% | 20,000 | 425億4000万 | -3.93% | 13.47 | 1.91 |
| 05/23 | 1,775 | 1,803 | 1,775 | 1,800 | +1.41% | 32,200 | 432億 | -2.54% | 13.68 | 1.94 |
| 05/22 | 1,753 | 1,790 | 1,753 | 1,775 | +0.57% | 19,000 | 426億 | -3.95% | 13.49 | 1.91 |
| 05/21 | 1,763 | 1,768 | 1,745 | 1,765 | 0% | 103,800 | 423億6000万 | -4.59% | 13.41 | 1.9 |
| 05/18 | 1,798 | 1,798 | 1,750 | 1,765 | -1.94% | 59,000 | 423億6000万 | -4.65% | 13.41 | 1.9 |
| 05/17 | 1,770 | 1,805 | 1,753 | 1,800 | +0.98% | 48,200 | 432億 | -2.91% | 13.68 | 1.94 |
| 05/16 | 1,815 | 1,815 | 1,775 | 1,783 | -1.93% | 62,000 | 427億8000万 | -4.01% | 13.55 | 1.92 |
| 05/15 | 1,880 | 1,880 | 1,805 | 1,818 | -2.94% | 76,800 | 436億2000万 | -2.34% | 13.81 | 1.96 |
| 05/14 | 1,893 | 1,895 | 1,868 | 1,873 | -1.06% | 38,600 | 449億4000万 | +0.56% | 14.23 | 2.02 |
| 05/11 | 1,898 | 1,900 | 1,878 | 1,893 | +0.4% | 34,600 | 454億2000万 | +1.75% | 14.38 | 2.04 |
| 05/10 | 1,880 | 1,893 | 1,855 | 1,885 | +0.67% | 33,600 | 452億4000万 | +1.62% | 14.32 | 2.03 |
| 05/09 | 1,875 | 1,918 | 1,840 | 1,873 | -1.96% | 74,600 | 449億4000万 | +1.11% | 14.23 | 2.02 |
| 05/08 | 1,900 | 1,915 | 1,893 | 1,910 | +0.79% | 53,000 | 458億4000万 | +3.35% | 14.51 | 2.06 |
| 05/07 | 1,920 | 1,920 | 1,878 | 1,895 | -0.26% | 33,400 | 454億8000万 | +2.88% | 14.4 | 2.04 |
| 05/02 | 1,870 | 1,913 | 1,870 | 1,900 | +2.15% | 35,800 | 456億 | +3.49% | 14.44 | 2.05 |
| 05/01 | 1,870 | 1,880 | 1,848 | 1,860 | -1.33% | 20,800 | 446億4000万 | +1.53% | 14.13 | 2 |
| 04/27 | 1,888 | 1,900 | 1,870 | 1,885 | +0.4% | 28,800 | 452億4000万 | +3.29% | 14.32 | 2.03 |
| 04/26 | 1,868 | 1,893 | 1,838 | 1,878 | +0.54% | 45,400 | 450億6000万 | +3.33% | 14.27 | 2.02 |
| 04/25 | 1,863 | 1,880 | 1,833 | 1,868 | +0.27% | 31,000 | 448億2000万 | +2.95% | 14.19 | 2.01 |
| 04/24 | 1,855 | 1,865 | 1,835 | 1,863 | +0.95% | 24,200 | 447億 | +3.01% | 14.15 | 2 |
| 04/23 | 1,918 | 1,918 | 1,835 | 1,845 | -1.99% | 41,200 | 442億8000万 | +2.33% | 14.02 | 1.99 |
| 04/20 | 1,855 | 1,890 | 1,830 | 1,883 | +1.48% | 52,200 | 451億8000万 | +4.58% | 14.31 | 2.03 |
| 04/19 | 1,873 | 1,885 | 1,845 | 1,855 | -0.4% | 40,000 | 445億2000万 | +3.34% | 14.1 | 2 |
| 04/18 | 1,818 | 1,875 | 1,810 | 1,863 | +2.9% | 63,800 | 447億 | +3.93% | 14.15 | 2 |
| 04/17 | 1,830 | 1,838 | 1,765 | 1,810 | -0.82% | 40,800 | 434億4000万 | +1.34% | 13.75 | 1.95 |
| 04/16 | 1,858 | 1,858 | 1,785 | 1,825 | -0.68% | 39,800 | 438億 | +2.53% | 13.87 | 1.96 |
| 04/13 | 1,845 | 1,845 | 1,808 | 1,838 | +1.38% | 32,600 | 441億 | +3.52% | 13.96 | 1.98 |
| 04/12 | 1,803 | 1,853 | 1,803 | 1,813 | +0.55% | 54,200 | 435億 | +2.63% | 13.77 | 1.95 |
| 04/11 | 1,848 | 1,848 | 1,790 | 1,803 | -1.9% | 65,200 | 432億6000万 | +2.53% | 13.7 | 1.94 |
| 04/10 | 1,880 | 1,880 | 1,825 | 1,838 | -2% | 95,200 | 441億 | +4.46% | 13.96 | 1.98 |
| 04/09 | 1,873 | 1,888 | 1,858 | 1,875 | +0.13% | 53,000 | 450億 | +6.78% | 14.25 | 2.02 |
| 04/06 | 1,850 | 1,883 | 1,835 | 1,873 | +1.22% | 103,400 | 449億4000万 | +6.7% | 14.23 | 2.02 |
| 04/05 | 1,840 | 1,863 | 1,800 | 1,850 | +1.93% | 113,800 | 444億 | +5.35% | 14.06 | 1.99 |
| 04/04 | 1,795 | 1,828 | 1,763 | 1,815 | +1.68% | 97,000 | 435億6000万 | +3.24% | 13.79 | 1.95 |
| 04/03 | 1,755 | 1,798 | 1,730 | 1,785 | -0.28% | 82,200 | 428億4000万 | +1.42% | 13.56 | 1.92 |
| 04/02 | 1,785 | 1,820 | 1,778 | 1,790 | +0.56% | 86,000 | 429億6000万 | +1.47% | 13.6 | 1.93 |
| 03/30 | 1,760 | 1,798 | 1,743 | 1,780 | +1.42% | 82,200 | 427億2000万 | +0.79% | 14.04 | 2.05 |
| 03/29 | 1,760 | 1,768 | 1,728 | 1,755 | -0.14% | 62,800 | 421億2000万 | -0.96% | 13.84 | 2.02 |
| 03/28 | 1,735 | 1,775 | 1,723 | 1,758 | -1.95% | 79,800 | 421億8000万 | -1.15% | 13.86 | 2.02 |
| 03/27 | 1,745 | 1,798 | 1,743 | 1,793 | +5.44% | 130,600 | 430億2000万 | +0.48% | 14.13 | 2.06 |
| 03/26 | 1,663 | 1,720 | 1,635 | 1,700 | +0.89% | 93,200 | 408億 | -4.92% | 13.4 | 1.96 |
| 03/23 | 1,733 | 1,738 | 1,675 | 1,685 | -5.34% | 96,600 | 404億4000万 | -6.02% | 13.29 | 1.94 |
| 03/22 | 1,758 | 1,785 | 1,725 | 1,780 | +3.04% | 97,400 | 427億2000万 | -1% | 14.04 | 2.05 |
| 03/20 | 1,713 | 1,733 | 1,703 | 1,728 | -0.43% | 75,400 | 414億6000万 | -3.92% | 13.62 | 1.99 |
| 03/19 | 1,743 | 1,760 | 1,705 | 1,735 | -1.56% | 74,600 | 416億4000万 | -3.66% | 13.68 | 2 |
| 03/16 | 1,805 | 1,810 | 1,730 | 1,763 | -0.84% | 105,800 | 423億 | -2.35% | 13.9 | 2.03 |
| 03/15 | 1,755 | 1,810 | 1,730 | 1,778 | +0.85% | 166,000 | 426億6000万 | -1.74% | 14.02 | 2.05 |
