株価チャート
2016/08/05～2018/06/29
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 |
|---|
| 2018 | 7/1, 株式分割 1→3 |
| 2018 |
| 06/29 | 8,237 | 8,330 | 7,290 | 7,390 | -10.28% | 170,400 | 502億3500万 | +28.93% | 145.42 | 35.6 |
| 06/22 | 9,167 | 9,327 | 7,687 | 8,237 | -7.8% | 789,300 | 559億9038万 | +46.09% | 162.18 | 39.7 |
| 06/15 | 7,143 | 8,960 | 7,020 | 8,933 | +22.21% | 749,700 | 607億2612万 | +61.98% | 175.9 | 43.06 |
| 06/08 | 6,133 | 7,590 | 6,070 | 7,310 | +22.51% | 649,500 | 496億9118万 | +36.48% | 143.94 | 35.24 |
| 06/01 | 5,787 | 5,983 | 5,603 | 5,967 | +3.11% | 92,400 | 405億5961万 | +13.76% | 117.49 | 28.76 |
| 05/25 | 5,383 | 5,863 | 5,370 | 5,787 | +7.49% | 141,600 | 393億3602万 | +11.39% | 113.94 | 27.89 |
| 05/18 | 5,640 | 5,667 | 5,147 | 5,383 | -4.55% | 140,100 | 365億9428万 | +4.33% | 106 | 25.95 |
| 05/11 | 5,183 | 5,733 | 5,143 | 5,640 | +8.81% | 168,300 | 383億3902万 | +9.43% | 111.05 | 27.19 |
| 05/02 | 5,103 | 5,213 | 5,083 | 5,183 | +0.97% | 34,200 | 352億3474万 | +1.34% | 102.06 | 24.99 |
| 04/27 | 5,120 | 5,143 | 4,897 | 5,133 | +1.65% | 70,800 | 348億9486万 | +0.14% | 101.08 | 24.74 |
| 04/20 | 5,043 | 5,133 | 4,530 | 5,050 | +0.13% | 141,300 | 343億2838万 | -1.56% | 99.44 | 24.34 |
| 04/13 | 5,197 | 5,413 | 5,020 | 5,043 | -2.13% | 122,700 | 342億8306万 | -1.67% | 99.3 | 24.31 |
| 04/06 | 5,507 | 5,517 | 5,070 | 5,153 | -6.42% | 115,200 | 350億3081万 | +1.09% | 101.47 | 24.84 |
| 03/30 | 5,337 | 5,697 | 5,060 | 5,507 | +1.85% | 198,000 | 374億3266万 | +9.04% | 108.43 | 26.54 |
| 03/23 | 5,960 | 5,960 | 5,383 | 5,407 | -9.33% | 99,900 | 367億5289万 | +8.7% | 106.46 | 26.06 |
| 03/16 | 6,003 | 6,063 | 5,733 | 5,963 | -0.61% | 112,800 | 405億3695万 | +21.68% | 117.42 | 28.75 |
| 03/09 | 5,660 | 6,100 | 5,543 | 6,000 | +6.01% | 221,100 | 407億8620万 | +24.95% | 118.14 | 28.92 |
| 03/02 | 5,920 | 6,053 | 5,470 | 5,660 | -5.67% | 301,200 | 384億7498万 | +20.5% | 111.45 | 27.28 |
| 02/23 | 5,133 | 6,307 | 5,113 | 6,000 | +20% | 823,500 | 407億8620万 | +30.41% | 118.14 | 28.92 |
| 02/16 | 4,223 | 5,250 | 3,790 | 5,000 | +21.26% | 484,200 | 339億8850万 | +11.06% | 98.45 | 24.1 |
| 02/09 | 4,910 | 4,963 | 3,917 | 4,123 | -18.13% | 301,500 | 280億2918万 | -7.01% | 81.19 | 19.88 |
| 02/02 | 5,077 | 5,150 | 4,780 | 5,037 | +0.53% | 158,400 | 342億3774万 | +14.37% | 99.17 | 24.28 |
| 01/26 | 4,593 | 5,153 | 4,573 | 5,010 | +9.87% | 241,500 | 340億5647万 | +15.52% | 98.65 | 24.15 |
| 01/19 | 4,827 | 4,897 | 4,533 | 4,560 | -5.33% | 224,400 | 309億9751万 | +6.69% | 89.79 | 21.98 |
| 01/12 | 5,047 | 5,063 | 4,770 | 4,817 | -4.62% | 141,900 | 327億4225万 | +13.87% | 94.84 | 23.22 |
| 01/05 | 5,217 | 5,267 | 4,960 | 5,050 | -2.07% | 149,100 | 343億2838万 | +20.81% | 99.44 | 24.34 |
| 2017 |
| 12/29 | 4,900 | 5,367 | 4,867 | 5,157 | +4.18% | 230,700 | 350億5347万 | +25.01% | 101.54 | 24.86 |
| 12/22 | 4,733 | 5,123 | 4,533 | 4,950 | +9.11% | 249,600 | 336億4861万 | +22.04% | 97.47 | 23.86 |
| 12/15 | 4,753 | 4,763 | 4,450 | 4,537 | -3.82% | 147,600 | 308億3889万 | +13.82% | 89.33 | 21.87 |
| 12/08 | 4,960 | 5,007 | 4,600 | 4,717 | -4.26% | 200,400 | 320億6248万 | +19.93% | 92.87 | 22.74 |
| 12/01 | 5,287 | 5,327 | 4,907 | 4,927 | -5.74% | 202,800 | 334億9000万 | +27.4% | 97.01 | 23.75 |
| 11/24 | 4,677 | 5,293 | 4,677 | 5,227 | +12% | 243,000 | 355億2931万 | +37.73% | 102.91 | 25.19 |
| 11/17 | 5,507 | 5,537 | 4,390 | 4,667 | -14.63% | 612,600 | 317億2260万 | +25.68% | 91.89 | 22.5 |
| 11/10 | 5,147 | 5,827 | 4,980 | 5,467 | +4.46% | 511,500 | 371億6076万 | +49.53% | 107.64 | 26.35 |
| 11/02 | 5,173 | 5,500 | 5,107 | 5,233 | +4.32% | 348,000 | 355億7463万 | +46.59% | 103.05 | 25.23 |
| 10/27 | 4,367 | 5,127 | 4,367 | 5,017 | +17.58% | 822,000 | 341億179万 | +43.21% | 98.78 | 24.18 |
| 10/20 | 4,000 | 4,330 | 3,887 | 4,267 | +8.2% | 327,000 | 290億352万 | +24.25% | 84.01 | 20.57 |
| 10/13 | 3,587 | 4,000 | 3,580 | 3,943 | +9.23% | 282,900 | 268億559万 | +16.15% | 77.65 | 19.01 |
| 10/06 | 3,613 | 3,657 | 3,573 | 3,610 | +0.74% | 138,600 | 245億3969万 | +7.28% | 71.08 | 17.4 |
| 09/29 | 3,563 | 3,617 | 3,473 | 3,583 | +2.67% | 117,300 | 243億5842万 | +7.38% | 71.01 | 17.38 |
| 09/22 | 3,387 | 3,650 | 3,387 | 3,490 | +3.66% | 254,700 | 237億2397万 | +5.31% | 69.16 | 16.93 |
| 09/15 | 3,333 | 3,390 | 3,287 | 3,367 | +2.54% | 126,900 | 228億8559万 | +1.71% | 66.71 | 16.33 |
| 09/08 | 3,513 | 3,530 | 3,180 | 3,283 | -6.64% | 252,600 | 223億1911万 | -0.84% | 65.06 | 15.93 |
| 09/01 | 3,293 | 3,543 | 3,283 | 3,517 | +6.89% | 182,700 | 239億524万 | +6.05% | 69.68 | 17.06 |
| 08/25 | 3,350 | 3,373 | 3,273 | 3,290 | -2.37% | 153,000 | 223億6443万 | -1.08% | 65.19 | 15.96 |
| 08/18 | 3,317 | 3,477 | 3,260 | 3,370 | +0.3% | 437,100 | 229億824万 | +0.57% | 66.78 | 16.35 |
| 08/10 | 3,433 | 3,433 | 3,303 | 3,360 | -2.33% | 104,700 | 228億4027万 | -0.3% | 66.58 | 16.3 |
| 08/04 | 3,413 | 3,480 | 3,250 | 3,440 | -0.86% | 189,600 | 233億8408万 | +1.12% | 68.16 | 16.69 |
| 07/28 | 3,567 | 3,610 | 3,223 | 3,470 | -2.62% | 154,500 | 235億8801万 | +1.61% | 68.76 | 16.83 |
| 07/21 | 3,707 | 3,737 | 3,463 | 3,563 | -2.82% | 270,300 | 241億8398万 | +4.28% | 70.5 | 17.26 |
| 07/14 | 3,517 | 3,717 | 3,443 | 3,667 | +6.9% | 363,900 | 248億8530万 | +7.18% | 72.54 | 17.76 |
| 07/07 | 3,250 | 3,487 | 3,130 | 3,430 | +6.63% | 215,400 | 232億7906万 | +0.97% | 67.86 | 16.61 |
| 06/30 | 3,280 | 3,283 | 3,173 | 3,217 | +0.63% | 182,100 | 218億6593万 | -4.92% | 90.34 | 12.8 |
| 06/23 | 3,067 | 3,293 | 3,057 | 3,197 | +4.24% | 211,500 | 217億2998万 | -5.42% | 89.77 | 12.72 |
| 06/16 | 3,127 | 3,127 | 3,053 | 3,067 | -1.81% | 146,400 | 208億4628万 | -9.14% | 86.12 | 12.2 |
| 06/09 | 3,200 | 3,250 | 3,100 | 3,123 | -2.4% | 185,400 | 212億3148万 | -7.29% | 87.71 | 12.42 |
| 06/02 | 3,210 | 3,297 | 3,143 | 3,200 | -0.83% | 298,200 | 217億5264万 | -4.39% | 89.87 | 12.73 |
| 05/26 | 3,343 | 3,353 | 3,190 | 3,227 | -2.52% | 373,200 | 219億3391万 | -2.66% | 90.62 | 12.84 |
| 05/19 | 3,463 | 3,463 | 3,207 | 3,310 | -7.11% | 570,300 | 225億38万 | +0.95% | 92.96 | 13.17 |
| 05/12 | 3,333 | 3,620 | 3,320 | 3,563 | +8.2% | 486,600 | 242億2247万 | +9.98% | 100.07 | 14.17 |
| 05/02 | 3,317 | 3,353 | 3,217 | 3,293 | -0.1% | 148,500 | 223億8709万 | +3.08% | 92.49 | 13.1 |
| 04/28 | 3,173 | 3,467 | 3,083 | 3,297 | +3.02% | 496,500 | 224億975万 | +4.62% | 92.58 | 13.11 |
| 04/21 | 2,823 | 3,413 | 2,823 | 3,200 | +10.09% | 610,800 | 217億1424万 | +3.13% | 89.71 | 12.71 |
| 04/14 | 3,040 | 3,097 | 2,783 | 2,907 | -3.43% | 313,800 | 197億2376万 | -5.2% | 81.49 | 11.54 |
| 04/07 | 3,380 | 3,400 | 2,900 | 3,010 | -10.95% | 462,300 | 204億2495万 | -0.79% | 84.38 | 11.95 |
| 03/31 | 3,317 | 3,550 | 3,213 | 3,380 | -0.59% | 303,300 | 229億3972万 | +12.97% | 94.77 | 13.42 |
| 03/24 | 3,337 | 3,433 | 3,127 | 3,400 | -0.1% | 277,200 | 230億7546万 | +15.72% | 95.33 | 13.5 |
| 03/17 | 3,717 | 3,867 | 3,317 | 3,403 | -9.81% | 558,000 | 230億8991万 | +18.05% | 95.39 | 13.51 |
| 03/10 | 3,983 | 4,163 | 3,750 | 3,773 | -3.58% | 702,000 | 256億18万 | +33.57% | 105.76 | 14.98 |
| 03/03 | 3,830 | 3,993 | 3,737 | 3,913 | +2% | 535,800 | 265億5001万 | +42.35% | 109.69 | 15.54 |
| 02/24 | 4,133 | 4,137 | 3,720 | 3,837 | -7.99% | 930,600 | 260億2986万 | +43.59% | 107.54 | 15.23 |
| 02/17 | 3,650 | 4,377 | 3,383 | 4,170 | +10.81% | 1,609,200 | 282億9136万 | +60.76% | 116.88 | 16.56 |
| 02/10 | 3,623 | 3,960 | 3,607 | 3,763 | +6.91% | 806,100 | 255億3233万 | +50.29% | 105.48 | 14.94 |
| 02/03 | 3,833 | 3,867 | 3,463 | 3,520 | -3.65% | 604,200 | 238億8144万 | +44.62% | 98.66 | 13.98 |
| 01/27 | 3,087 | 3,780 | 3,037 | 3,653 | +19.13% | 686,100 | 247億8604万 | +53.44% | 102.4 | 14.5 |
| 01/20 | 3,160 | 3,253 | 3,027 | 3,067 | -0.76% | 289,800 | 208億580万 | +32.47% | 85.96 | 12.18 |
| 01/13 | 3,133 | 3,207 | 2,983 | 3,090 | -1.7% | 211,800 | 209億6410万 | +35.82% | 86.61 | 12.27 |
| 01/06 | 3,033 | 3,227 | 2,917 | 3,143 | +2.72% | 353,100 | 213億2594万 | +40.33% | 88.11 | 12.48 |
| 2016 |
| 12/30 | 2,967 | 3,273 | 2,747 | 3,060 | +4.91% | 733,200 | 207億6057万 | +38.59% | 85.77 | 12.15 |
| 12/22 | 2,633 | 2,943 | 2,617 | 2,917 | +12.9% | 543,600 | 197億8812万 | +33.85% | 81.75 | 11.58 |
| 12/16 | 2,373 | 2,630 | 2,340 | 2,583 | +7.79% | 287,400 | 175億2662万 | +19.71% | 72.41 | 10.26 |
| 12/09 | 2,300 | 2,427 | 2,283 | 2,397 | +2.71% | 97,500 | 162億6018万 | +11.94% | 67.18 | 9.52 |
| 12/02 | 2,333 | 2,513 | 2,300 | 2,333 | 0% | 383,400 | 158億3050万 | +10.01% | 65.4 | 9.26 |
| 11/25 | 2,500 | 2,550 | 2,267 | 2,333 | -3.85% | 344,400 | 158億3050万 | +10.69% | 65.4 | 9.26 |
| 11/18 | 2,333 | 2,483 | 2,187 | 2,427 | +10.64% | 398,700 | 164億3460万 | +15.78% | 67.9 | 9.62 |
| 11/11 | 2,123 | 2,253 | 1,950 | 2,193 | +3.79% | 116,700 | 148億5435万 | +5.8% | 61.37 | 8.69 |
| 11/04 | 2,270 | 2,303 | 2,100 | 2,113 | -6.9% | 103,200 | 143億1255万 | +2.89% | 59.13 | 8.38 |
| 10/28 | 2,073 | 2,393 | 2,037 | 2,270 | +7.75% | 295,800 | 153億7357万 | +11.11% | 63.52 | 9 |
| 10/21 | 1,990 | 2,147 | 1,967 | 2,107 | +7.48% | 120,900 | 142億6740万 | +4.14% | 58.95 | 8.35 |
| 10/14 | 2,050 | 2,053 | 1,933 | 1,960 | -2.81% | 52,800 | 132億7410万 | -2.39% | 54.84 | 7.77 |
| 10/07 | 1,987 | 2,083 | 1,973 | 2,017 | -0.17% | 58,800 | 136億5787万 | +0.68% | 56.43 | 7.99 |
| 09/30 | 1,953 | 2,070 | 1,917 | 2,020 | +3.41% | 135,600 | 136億8045万 | +1.05% | 56.52 | 8.01 |
| 09/23 | 1,857 | 1,957 | 1,857 | 1,953 | +4.27% | 75,000 | 132億2895万 | -1.99% | 54.66 | 7.74 |
| 09/16 | 1,980 | 2,060 | 1,870 | 1,873 | -6.18% | 108,900 | 126億8715万 | -6.05% | 52.42 | 7.42 |
| 09/09 | 1,873 | 1,997 | 1,867 | 1,997 | +5.09% | 124,500 | 135億2242万 | -0.17% | 55.87 | 7.91 |
| 09/02 | 1,907 | 1,917 | 1,827 | 1,900 | -0.35% | 165,900 | 128億6775万 | -5.05% | 53.16 | 7.53 |
| 08/26 | 2,003 | 2,007 | 1,867 | 1,907 | -5.45% | 286,200 | 129億1290万 | -4.86% | 53.35 | 7.56 |
| 08/19 | 2,170 | 2,170 | 1,993 | 2,017 | -8.47% | 643,200 | 136億5787万 | +0.83% | 56.43 | 7.99 |
| 08/12 | 2,027 | 2,213 | 2,007 | 2,203 | +9.98% | 118,500 | 149億2207万 | +10.72% | 61.65 | 8.73 |
| 08/05 | 2,050 | 2,300 | 1,980 | 2,003 | -2.28% | 194,400 | 135億6757万 | +1.59% | 56.05 | 7.94 |
