株価チャート
2018/02/05～2018/06/29
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 |
|---|
| 2022 | 4/20, 株式分割 1→2 |
| 2022 | 4/19, 株式分割 1→2 |
| 2018 |
| 06/29 | 185 | 186 | 183 | 185 | -0.14% | 232,000 | 110億2799万 | -11.3% | 13.12 | 1.01 |
| 06/28 | 189 | 190 | 181 | 185 | -2.12% | 463,600 | 107億5428万 | -11.6% | 12.79 | 0.99 |
| 06/27 | 193 | 196 | 189 | 189 | -6.79% | 593,200 | 109億8712万 | -10.12% | 13.07 | 1.01 |
| 06/26 | 203 | 204 | 198 | 203 | 0% | 554,400 | 117億8750万 | -4.03% | 14.02 | 1.08 |
| 06/25 | 207 | 207 | 203 | 203 | -0.37% | 267,600 | 117億8750万 | -4.48% | 14.02 | 1.08 |
| 06/22 | 207 | 208 | 202 | 203 | -1.93% | 379,600 | 118億3116万 | -4.58% | 14.08 | 1.09 |
| 06/21 | 208 | 209 | 207 | 207 | -0.36% | 373,200 | 120億6400万 | -2.7% | 14.35 | 1.11 |
| 06/20 | 204 | 208 | 202 | 208 | +1.46% | 292,800 | 121億766万 | -2.35% | 14.4 | 1.11 |
| 06/19 | 207 | 208 | 203 | 205 | -0.61% | 441,200 | 119億3303万 | -4.21% | 14.2 | 1.1 |
| 06/18 | 208 | 210 | 206 | 206 | -3.62% | 1,585,200 | 120億579万 | -3.62% | 14.28 | 1.1 |
| 06/15 | 219 | 222 | 212 | 214 | -2.73% | 579,200 | 110億7927万 | -0.47% | 13.18 | 1.02 |
| 06/14 | 228 | 232 | 220 | 220 | -3.3% | 556,800 | 113億8991万 | +1.85% | 13.55 | 1.05 |
| 06/13 | 233 | 233 | 227 | 228 | -2.36% | 624,400 | 117億7820万 | +5.32% | 14.01 | 1.08 |
| 06/12 | 225 | 234 | 224 | 233 | +4.02% | 721,600 | 120億6295万 | +7.87% | 14.35 | 1.11 |
| 06/11 | 223 | 224 | 221 | 224 | +1.7% | 276,400 | 115億9699万 | +4.19% | 13.8 | 1.07 |
| 06/08 | 220 | 223 | 220 | 220 | +0.11% | 202,400 | 114億285万 | +2.44% | 13.57 | 1.05 |
| 06/07 | 219 | 225 | 219 | 220 | +1.38% | 474,000 | 113億8991万 | +2.33% | 13.55 | 1.05 |
| 06/06 | 209 | 219 | 209 | 217 | +2% | 606,800 | 112億3459万 | +1.4% | 13.37 | 1.03 |
| 06/05 | 215 | 217 | 210 | 213 | +0.35% | 552,400 | 110億1456万 | -0.58% | 13.1 | 1.01 |
| 06/04 | 211 | 213 | 209 | 212 | +3.04% | 296,000 | 109億7573万 | -0.93% | 13.06 | 1.01 |
| 06/01 | 201 | 206 | 200 | 206 | +2.88% | 243,600 | 106億5215万 | -3.86% | 12.67 | 0.98 |
| 05/31 | 201 | 205 | 200 | 200 | -0.12% | 408,400 | 103億5446万 | -6.54% | 12.32 | 0.95 |
| 05/30 | 199 | 203 | 198 | 200 | 0% | 319,200 | 103億6740万 | -6.86% | 12.33 | 0.95 |
| 05/29 | 201 | 205 | 198 | 200 | -3.61% | 886,400 | 103億6740万 | -7.29% | 12.33 | 0.95 |
| 05/28 | 210 | 210 | 206 | 208 | +0.61% | 124,400 | 107億5569万 | -3.82% | 12.8 | 0.99 |
| 05/25 | 209 | 211 | 206 | 207 | -1.55% | 350,000 | 106億9098万 | -4.4% | 12.72 | 0.98 |
| 05/24 | 217 | 218 | 209 | 210 | -3.12% | 605,200 | 108億5924万 | -2.89% | 12.92 | 1 |
| 05/23 | 223 | 223 | 215 | 217 | -2.7% | 425,200 | 112億870万 | +0.23% | 13.33 | 1.03 |
| 05/22 | 220 | 223 | 218 | 223 | +2.3% | 318,400 | 115億1934万 | +3.49% | 13.7 | 1.06 |
| 05/21 | 216 | 219 | 215 | 218 | +1.16% | 278,800 | 112億6047万 | +1.16% | 13.4 | 1.03 |
| 05/18 | 215 | 216 | 213 | 215 | +0.12% | 270,000 | 111億3104万 | +0.47% | 13.24 | 1.02 |
| 05/17 | 214 | 215 | 211 | 215 | +2.14% | 208,000 | 111億1810万 | +0.35% | 13.23 | 1.02 |
| 05/16 | 216 | 218 | 210 | 210 | -1.52% | 672,000 | 108億8513万 | -1.75% | 12.95 | 1 |
| 05/15 | 225 | 226 | 213 | 214 | -9.15% | 1,508,000 | 110億5339万 | -0.23% | 13.15 | 1.02 |
| 05/14 | 232 | 238 | 229 | 235 | +2.96% | 1,157,600 | 121億6649万 | +9.81% | 14.47 | 1.12 |
| 05/11 | 227 | 229 | 225 | 228 | +2.01% | 198,800 | 118億1703万 | +6.66% | 14.06 | 1.09 |
| 05/10 | 226 | 229 | 224 | 224 | -0.67% | 218,000 | 115億8405万 | +4.56% | 13.78 | 1.06 |
| 05/09 | 228 | 228 | 220 | 225 | +0.67% | 311,200 | 116億6171万 | +5.26% | 13.87 | 1.07 |
| 05/08 | 219 | 226 | 217 | 224 | +3.35% | 345,200 | 115億8405万 | +4.07% | 13.78 | 1.06 |
| 05/07 | 217 | 218 | 214 | 217 | +0.46% | 329,600 | 112億870万 | +0.7% | 13.33 | 1.03 |
| 05/02 | 210 | 217 | 209 | 216 | +3.23% | 205,600 | 111億5693万 | -0.23% | 13.27 | 1.02 |
| 05/01 | 209 | 210 | 205 | 209 | +0.36% | 174,800 | 108億747万 | -3.8% | 12.86 | 0.99 |
| 04/27 | 213 | 213 | 207 | 208 | -2% | 191,600 | 107億6864万 | -4.59% | 12.81 | 0.99 |
| 04/26 | 218 | 218 | 211 | 212 | -1.62% | 211,600 | 109億8867万 | -3.08% | 13.07 | 1.01 |
| 04/25 | 213 | 218 | 209 | 216 | +0.35% | 330,000 | 111億6987万 | -2.38% | 13.29 | 1.03 |
| 04/24 | 223 | 230 | 215 | 215 | -1.94% | 897,200 | 111億3104万 | -3.15% | 13.24 | 1.02 |
| 04/23 | 218 | 220 | 217 | 219 | +1.27% | 390,800 | 113億5108万 | -2.12% | 13.5 | 1.04 |
| 04/20 | 210 | 219 | 210 | 217 | +2.24% | 494,400 | 112億870万 | -4.2% | 13.33 | 1.03 |
| 04/19 | 206 | 213 | 206 | 212 | +3.17% | 376,000 | 109億6278万 | -7.13% | 13.04 | 1.01 |
| 04/18 | 199 | 208 | 196 | 205 | +4.06% | 478,800 | 106億2626万 | -10.76% | 12.64 | 0.98 |
| 04/17 | 201 | 204 | 184 | 197 | -2.95% | 1,004,800 | 102億1209万 | -15.34% | 12.15 | 0.94 |
| 04/16 | 211 | 211 | 203 | 203 | -2.17% | 283,200 | 105億2272万 | -13.51% | 12.52 | 0.97 |
| 04/13 | 207 | 210 | 205 | 208 | +1.59% | 356,800 | 107億5569万 | -12.34% | 12.8 | 0.99 |
| 04/12 | 203 | 209 | 203 | 205 | 0% | 375,200 | 105億8743万 | -14.44% | 12.6 | 0.97 |
| 04/11 | 210 | 210 | 204 | 205 | -1.09% | 350,000 | 105億8743万 | -15.15% | 12.6 | 0.97 |
| 04/10 | 209 | 211 | 204 | 207 | -2.13% | 740,000 | 107億392万 | -14.92% | 12.73 | 0.98 |
| 04/09 | 211 | 215 | 208 | 211 | -1.17% | 499,600 | 109億3690万 | -13.42% | 13.01 | 1 |
| 04/06 | 216 | 221 | 211 | 214 | -2.51% | 964,000 | 110億6633万 | -13.11% | 13.17 | 1.02 |
| 04/05 | 226 | 228 | 219 | 219 | -2.88% | 582,800 | 113億5108万 | -11.59% | 13.5 | 1.04 |
| 04/04 | 230 | 231 | 222 | 226 | -2.69% | 615,200 | 116億8760万 | -9.7% | 13.9 | 1.07 |
| 04/03 | 235 | 236 | 231 | 232 | -3.43% | 417,600 | 120億1117万 | -7.57% | 14.29 | 1.1 |
| 04/02 | 238 | 242 | 234 | 240 | +1.8% | 401,200 | 124億3829万 | -5.04% | 14.8 | 1.14 |
| 03/30 | 238 | 243 | 233 | 236 | +0.32% | 571,600 | 122億1826万 | -7.09% | 14.54 | 1.12 |
| 03/29 | 243 | 245 | 230 | 235 | -2.49% | 571,200 | 121億7943万 | -7.75% | 14.49 | 1.12 |
| 03/28 | 230 | 242 | 227 | 241 | +3.21% | 479,200 | 124億9007万 | -6.13% | 14.86 | 1.15 |
| 03/27 | 240 | 243 | 231 | 234 | +0.21% | 460,000 | 121億177万 | -9.4% | 14.4 | 1.11 |
| 03/26 | 233 | 234 | 220 | 233 | -1.27% | 1,418,000 | 120億7589万 | -9.94% | 14.37 | 1.11 |
| 03/23 | 242 | 249 | 236 | 236 | -7.26% | 1,108,400 | 122億3121万 | -8.43% | 14.55 | 1.12 |
| 03/22 | 256 | 262 | 253 | 255 | +1.6% | 417,600 | 131億8899万 | -1.26% | 15.69 | 1.21 |
| 03/20 | 247 | 255 | 242 | 251 | -0.5% | 641,200 | 129億8190万 | -2.43% | 15.44 | 1.19 |
| 03/19 | 266 | 266 | 248 | 252 | -6.06% | 1,139,200 | 130億4662万 | -1.95% | 15.52 | 1.2 |
| 03/16 | 275 | 284 | 266 | 268 | -1.38% | 1,506,000 | 138億8792万 | +4.79% | 16.52 | 1.28 |
| 03/15 | 271 | 277 | 265 | 272 | +0.28% | 851,600 | 140億8207万 | +6.25% | 16.75 | 1.29 |
| 03/14 | 260 | 271 | 259 | 271 | +2.36% | 771,600 | 140億4324万 | +6.37% | 16.71 | 1.29 |
| 03/13 | 257 | 266 | 254 | 265 | +3.41% | 602,800 | 137億1966万 | +4.33% | 16.32 | 1.26 |
| 03/12 | 265 | 269 | 251 | 256 | -0.87% | 838,800 | 132億6665万 | +0.49% | 15.78 | 1.22 |
| 03/09 | 258 | 262 | 253 | 259 | +1.97% | 583,600 | 133億8314万 | +0.58% | 15.92 | 1.23 |
| 03/08 | 254 | 260 | 251 | 254 | +1.81% | 577,600 | 131億2428万 | -1.74% | 15.61 | 1.21 |
| 03/07 | 250 | 256 | 245 | 249 | 0% | 588,800 | 128億9130万 | -4.23% | 15.34 | 1.18 |
| 03/06 | 249 | 257 | 246 | 249 | +3.75% | 795,600 | 128億9130万 | -4.6% | 15.34 | 1.18 |
| 03/05 | 261 | 263 | 238 | 240 | -5.88% | 1,312,800 | 124億2535万 | -8.75% | 14.78 | 1.14 |
| 03/02 | 252 | 260 | 246 | 255 | -2.49% | 796,800 | 132億194万 | -4.14% | 15.71 | 1.21 |
| 03/01 | 263 | 265 | 257 | 262 | -2.7% | 552,000 | 135億3846万 | -2.06% | 16.11 | 1.24 |
| 02/28 | 260 | 270 | 259 | 269 | +2.87% | 419,200 | 139億1381万 | -0.09% | 16.55 | 1.28 |
| 02/27 | 276 | 282 | 261 | 261 | -5.09% | 1,084,400 | 135億2551万 | -2.88% | 16.09 | 1.24 |
| 02/26 | 280 | 287 | 275 | 275 | +1.01% | 881,200 | 142億5033万 | +1.94% | 16.95 | 1.31 |
| 02/23 | 273 | 284 | 270 | 273 | 0% | 1,412,000 | 141億795万 | +0.93% | 16.78 | 1.3 |
| 02/22 | 263 | 278 | 263 | 273 | +1.87% | 1,070,400 | 141億795万 | +0.93% | 16.78 | 1.3 |
| 02/21 | 262 | 272 | 258 | 268 | +1.9% | 920,000 | 138億4909万 | -0.93% | 16.48 | 1.27 |
| 02/20 | 258 | 269 | 252 | 263 | +1.74% | 1,485,200 | 135億9023万 | -2.78% | 16.17 | 1.25 |
| 02/19 | 237 | 264 | 235 | 258 | +13.41% | 2,110,800 | 133億5725万 | -4.44% | 15.89 | 1.23 |
| 02/16 | 232 | 235 | 227 | 228 | +1.34% | 659,200 | 117億7820万 | -15.74% | 14.01 | 1.08 |
| 02/15 | 226 | 238 | 219 | 225 | -3.65% | 2,045,200 | 116億2288万 | -17.16% | 13.83 | 1.07 |
| 02/14 | 241 | 245 | 222 | 233 | -4.7% | 1,666,800 | 120億6295万 | -14.34% | 14.35 | 1.11 |
| 02/13 | 253 | 255 | 242 | 245 | -0.1% | 1,054,000 | 126億5833万 | -10.11% | 15.06 | 1.16 |
| 02/09 | 235 | 248 | 230 | 245 | -6.23% | 1,513,200 | 126億7127万 | -9.69% | 15.07 | 1.16 |
| 02/08 | 248 | 263 | 248 | 261 | +6.97% | 686,400 | 135億1257万 | -3.33% | 16.08 | 1.24 |
| 02/07 | 270 | 272 | 243 | 244 | -1.11% | 1,938,800 | 126億3244万 | -9.29% | 15.03 | 1.16 |
| 02/06 | 245 | 260 | 216 | 247 | -13.72% | 4,028,400 | 127億7481万 | -7.93% | 15.2 | 1.17 |
| 02/05 | 288 | 299 | 284 | 286 | -5.69% | 1,273,200 | 148億688万 | +7.12% | 17.62 | 1.36 |
