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 |
|---|
| 2020 | 10/1, 株式分割 1→2 |
| 2018 |
| 06/29 | 599 | 603 | 597 | 603 | -0.41% | 36,400 | 169億9293万 | -8.71% | 29.17 | 3.89 |
| 06/28 | 616 | 617 | 599 | 605 | -1.79% | 71,800 | 170億6344万 | -8.75% | 29.29 | 3.91 |
| 06/27 | 641 | 643 | 612 | 616 | -7.99% | 231,400 | 173億7368万 | -7.37% | 29.82 | 3.98 |
| 06/26 | 660 | 676 | 656 | 670 | +1.44% | 161,200 | 188億8260万 | -0.07% | 32.41 | 4.32 |
| 06/25 | 671 | 674 | 657 | 660 | -1.12% | 107,400 | 186億1466万 | -1.64% | 31.95 | 4.26 |
| 06/22 | 665 | 670 | 662 | 668 | +0.45% | 42,400 | 188億2619万 | -0.82% | 32.31 | 4.31 |
| 06/21 | 674 | 681 | 664 | 665 | -0.82% | 87,400 | 187億4158万 | -1.26% | 32.17 | 4.29 |
| 06/20 | 670 | 674 | 661 | 670 | -0.3% | 58,600 | 188億9670万 | -0.59% | 32.44 | 4.33 |
| 06/19 | 678 | 685 | 670 | 672 | -0.88% | 41,800 | 189億5311万 | -0.3% | 32.53 | 4.34 |
| 06/18 | 683 | 683 | 672 | 678 | -0.66% | 49,000 | 191億2233万 | +0.59% | 32.82 | 4.38 |
| 06/15 | 673 | 683 | 670 | 683 | +1.19% | 65,200 | 192億4925万 | +1.26% | 33.04 | 4.41 |
| 06/14 | 675 | 680 | 669 | 675 | -0.59% | 67,600 | 190億2362万 | +0.22% | 32.65 | 4.36 |
| 06/13 | 685 | 686 | 674 | 679 | -0.8% | 59,400 | 191億3644万 | +0.52% | 32.85 | 4.38 |
| 06/12 | 682 | 687 | 679 | 684 | +1.03% | 63,600 | 192億9156万 | +1.03% | 33.11 | 4.42 |
| 06/11 | 675 | 680 | 672 | 677 | +0.89% | 58,800 | 190億9413万 | -0.44% | 32.77 | 4.37 |
| 06/08 | 666 | 672 | 663 | 671 | +0.22% | 50,800 | 189億2491万 | -1.76% | 32.48 | 4.33 |
| 06/07 | 656 | 670 | 656 | 670 | +2.84% | 55,000 | 188億8260万 | -2.26% | 32.41 | 4.32 |
| 06/06 | 648 | 651 | 645 | 651 | +0.39% | 83,800 | 183億6083万 | -5.24% | 31.52 | 4.2 |
| 06/05 | 654 | 656 | 645 | 649 | -1.07% | 82,200 | 182億9031万 | -5.88% | 31.39 | 4.19 |
| 06/04 | 662 | 663 | 644 | 656 | -0.3% | 129,800 | 184億8774万 | -5.14% | 31.73 | 4.23 |
| 06/01 | 669 | 680 | 650 | 658 | -0.9% | 127,000 | 185億4415万 | -5.12% | 31.83 | 4.25 |
| 05/31 | 665 | 670 | 660 | 664 | +0.15% | 46,000 | 187億1338万 | -4.39% | 32.12 | 4.28 |
| 05/30 | 661 | 667 | 658 | 663 | -0.38% | 29,800 | 186億8517万 | -4.54% | 32.07 | 4.28 |
| 05/29 | 667 | 669 | 656 | 665 | +0.15% | 35,400 | 187億5568万 | -4.45% | 32.19 | 4.29 |
| 05/28 | 675 | 683 | 658 | 664 | -0.97% | 60,400 | 187億2748万 | -4.73% | 32.15 | 4.29 |
| 05/25 | 662 | 675 | 662 | 671 | +1.36% | 59,600 | 189億1080万 | -3.8% | 32.46 | 4.33 |
| 05/24 | 655 | 670 | 645 | 662 | -8.13% | 296,200 | 186億5697万 | -5.23% | 32.02 | 4.27 |
| 05/23 | 714 | 721 | 704 | 720 | +0.56% | 46,400 | 203億690万 | +3% | 34.86 | 4.65 |
| 05/22 | 697 | 723 | 694 | 716 | +2.8% | 57,600 | 201億9409万 | +2.58% | 34.66 | 4.62 |
| 05/21 | 685 | 697 | 685 | 697 | +2.2% | 27,800 | 196億4411万 | -0.07% | 33.72 | 4.5 |
| 05/18 | 676 | 683 | 669 | 682 | +1.79% | 35,800 | 192億2105万 | -2.08% | 32.99 | 4.4 |
| 05/17 | 682 | 682 | 661 | 670 | -1.33% | 51,800 | 188億8260万 | -3.95% | 32.41 | 4.32 |
| 05/16 | 681 | 684 | 668 | 679 | -0.37% | 37,400 | 191億3644万 | -2.65% | 32.85 | 4.38 |
| 05/15 | 678 | 687 | 675 | 681 | +1.41% | 37,800 | 192億695万 | -2.3% | 32.97 | 4.4 |
| 05/14 | 664 | 672 | 658 | 672 | +2.91% | 53,400 | 189億3901万 | -3.52% | 32.51 | 4.34 |
| 05/11 | 688 | 693 | 646 | 653 | -9.06% | 267,200 | 184億313万 | -6.38% | 31.59 | 4.21 |
| 05/10 | 736 | 736 | 715 | 718 | -3.37% | 61,200 | 202億3639万 | +2.94% | 34.74 | 4.63 |
| 05/09 | 754 | 754 | 738 | 743 | -1.53% | 51,400 | 209億4149万 | +6.68% | 35.95 | 4.79 |
| 05/08 | 752 | 764 | 749 | 754 | +1.21% | 68,400 | 212億6584万 | +8.8% | 36.5 | 4.87 |
| 05/07 | 735 | 749 | 735 | 745 | +1.5% | 56,000 | 210億1200万 | +8.13% | 36.07 | 4.81 |
| 05/02 | 725 | 737 | 714 | 734 | +2.3% | 60,000 | 207億176万 | +7% | 35.53 | 4.74 |
| 05/01 | 700 | 718 | 692 | 718 | +2.35% | 39,000 | 202億3639万 | +5.05% | 34.74 | 4.63 |
| 04/27 | 682 | 711 | 682 | 701 | -1.06% | 78,000 | 197億7103万 | +3.09% | 33.94 | 4.53 |
| 04/26 | 698 | 710 | 693 | 709 | +2.31% | 39,800 | 199億8256万 | +4.81% | 34.3 | 4.57 |
| 04/25 | 683 | 693 | 683 | 693 | +1.47% | 13,400 | 195億3129万 | +2.9% | 33.53 | 4.47 |
| 04/24 | 676 | 683 | 675 | 683 | +1.19% | 24,800 | 192億4925万 | +1.87% | 33.04 | 4.41 |
| 04/23 | 681 | 686 | 674 | 675 | -3.02% | 61,400 | 190億2362万 | +0.97% | 32.65 | 4.36 |
| 04/20 | 686 | 698 | 686 | 696 | +1.38% | 11,200 | 196億1590万 | +4.27% | 33.67 | 4.49 |
| 04/19 | 683 | 690 | 678 | 686 | +0.44% | 14,800 | 193億4797万 | +3.16% | 33.21 | 4.43 |
| 04/18 | 676 | 686 | 676 | 683 | +1.19% | 13,000 | 192億6335万 | +3.02% | 33.07 | 4.41 |
| 04/17 | 696 | 697 | 670 | 675 | -2.03% | 33,200 | 190億3772万 | +1.96% | 32.68 | 4.36 |
| 04/16 | 705 | 708 | 685 | 689 | -0.93% | 33,600 | 194億3258万 | +4.24% | 33.36 | 4.45 |
| 04/13 | 690 | 698 | 690 | 696 | +1.09% | 12,200 | 196億1590万 | +5.38% | 33.67 | 4.49 |
| 04/12 | 683 | 694 | 683 | 688 | +1.1% | 16,400 | 194億437万 | +4.56% | 33.31 | 4.44 |
| 04/11 | 713 | 713 | 679 | 681 | -3.82% | 49,400 | 191億9284万 | +3.58% | 32.94 | 4.39 |
| 04/10 | 680 | 712 | 680 | 708 | +4.43% | 106,000 | 199億5435万 | +7.85% | 34.25 | 4.57 |
| 04/09 | 674 | 680 | 670 | 678 | +1.19% | 31,400 | 191億823万 | +3.59% | 32.8 | 4.37 |
| 04/06 | 678 | 678 | 667 | 670 | 0% | 21,600 | 188億8260万 | +2.53% | 32.41 | 4.32 |
| 04/05 | 678 | 678 | 664 | 670 | -0.67% | 40,600 | 188億8260万 | +2.53% | 32.41 | 4.32 |
| 04/04 | 669 | 684 | 668 | 674 | +1.43% | 50,400 | 190億952万 | +3.22% | 32.63 | 4.35 |
| 04/03 | 680 | 685 | 664 | 665 | -3.42% | 57,000 | 187億4158万 | +1.76% | 32.17 | 4.29 |
| 04/02 | 666 | 693 | 665 | 688 | +3.77% | 41,600 | 194億437万 | +5.2% | 33.31 | 4.44 |
| 03/30 | 676 | 676 | 663 | 663 | -1.49% | 36,800 | 186億9927万 | +1.53% | 32.1 | 4.28 |
| 03/29 | 667 | 674 | 661 | 673 | +1.58% | 41,200 | 189億8131万 | +2.91% | 32.58 | 4.35 |
| 03/28 | 664 | 665 | 649 | 663 | +0.23% | 43,800 | 186億8517万 | +1.15% | 32.07 | 4.28 |
| 03/27 | 649 | 663 | 646 | 661 | +2.88% | 49,000 | 186億4287万 | +0.61% | 32 | 4.27 |
| 03/26 | 625 | 643 | 611 | 643 | +6.91% | 106,000 | 181億2109万 | -2.36% | 31.1 | 4.15 |
| 03/23 | 605 | 612 | 585 | 601 | -3.92% | 128,400 | 169億5062万 | -8.66% | 29.1 | 3.88 |
| 03/22 | 628 | 634 | 620 | 626 | +0.56% | 53,600 | 176億4162万 | -5.08% | 30.28 | 4.04 |
| 03/20 | 622 | 627 | 618 | 622 | -1.5% | 35,800 | 175億4291万 | -5.47% | 30.11 | 4.02 |
| 03/19 | 636 | 639 | 621 | 632 | -1.48% | 42,400 | 178億1085万 | -4.03% | 30.57 | 4.08 |
| 03/16 | 653 | 653 | 637 | 641 | -0.93% | 37,400 | 180億7878万 | -2.58% | 31.03 | 4.14 |
| 03/15 | 661 | 661 | 644 | 647 | -1.3% | 31,400 | 182億4801万 | -1.67% | 31.32 | 4.18 |
| 03/14 | 670 | 670 | 651 | 656 | +0.08% | 46,200 | 184億8774万 | -0.23% | 31.73 | 4.23 |
| 03/13 | 649 | 659 | 640 | 655 | +1.16% | 44,000 | 184億7364万 | -0.15% | 31.71 | 4.23 |
| 03/12 | 655 | 658 | 635 | 648 | -0.31% | 33,800 | 182億6211万 | -1.45% | 31.35 | 4.18 |
| 03/09 | 658 | 663 | 648 | 650 | -0.46% | 29,800 | 183億1852万 | -1.44% | 31.44 | 4.19 |
| 03/08 | 650 | 664 | 648 | 653 | -1.51% | 37,200 | 184億313万 | -1.44% | 31.59 | 4.21 |
| 03/07 | 672 | 672 | 656 | 663 | -0.38% | 17,800 | 186億8517万 | -0.53% | 32.07 | 4.28 |
| 03/06 | 662 | 672 | 653 | 665 | +2.54% | 24,600 | 187億5568万 | -0.6% | 32.19 | 4.29 |
| 03/05 | 665 | 665 | 635 | 649 | -2.55% | 37,800 | 182億9031万 | -3.5% | 31.39 | 4.19 |
| 03/02 | 650 | 667 | 646 | 666 | +0.99% | 27,800 | 187億6978万 | -1.84% | 32.22 | 4.3 |
| 03/01 | 675 | 675 | 652 | 659 | -1.64% | 36,600 | 185億8646万 | -3.23% | 31.9 | 4.25 |
| 02/28 | 680 | 688 | 668 | 670 | -2.05% | 48,800 | 188億9670万 | -1.76% | 32.44 | 4.33 |
| 02/27 | 700 | 700 | 676 | 684 | +0.37% | 38,400 | 192億9156万 | 0% | 33.11 | 4.42 |
| 02/26 | 680 | 685 | 669 | 682 | +1.87% | 48,800 | 192億2105万 | -0.51% | 32.99 | 4.4 |
| 02/23 | 693 | 693 | 664 | 669 | -2.05% | 42,600 | 188億6850万 | -2.48% | 32.39 | 4.32 |
| 02/22 | 695 | 695 | 678 | 683 | -1.23% | 43,000 | 192億6335万 | -0.73% | 33.07 | 4.41 |
| 02/21 | 699 | 712 | 691 | 692 | -1.43% | 58,600 | 195億309万 | +0.22% | 33.48 | 4.46 |
| 02/20 | 695 | 706 | 684 | 702 | +0.86% | 56,400 | 197億8513万 | +1.52% | 33.96 | 4.53 |
| 02/19 | 660 | 715 | 657 | 696 | +6.18% | 141,600 | 196億1590万 | +0.51% | 33.67 | 4.49 |
| 02/16 | 620 | 685 | 618 | 655 | +8.09% | 268,000 | 184億7364万 | -5.62% | 31.71 | 4.23 |
| 02/15 | 608 | 615 | 584 | 606 | -2.65% | 184,800 | 170億9164万 | -13.06% | 29.34 | 3.91 |
| 02/14 | 601 | 630 | 576 | 623 | +1.97% | 218,600 | 175億5701万 | -11.45% | 30.14 | 4.02 |
| 02/13 | 644 | 646 | 610 | 611 | -2.94% | 101,200 | 172億1856万 | -13.77% | 29.56 | 3.94 |
| 02/09 | 619 | 632 | 610 | 629 | -1.1% | 72,800 | 177億4034万 | -11.9% | 30.45 | 4.06 |
| 02/08 | 627 | 641 | 627 | 636 | +1.44% | 63,400 | 179億3776万 | -11.42% | 30.79 | 4.11 |
| 02/07 | 661 | 662 | 627 | 627 | -1.18% | 138,800 | 176億8393万 | -13.16% | 30.35 | 4.05 |
| 02/06 | 642 | 646 | 615 | 635 | -5.58% | 189,800 | 178億9546万 | -12.48% | 30.72 | 4.1 |
| 02/05 | 692 | 692 | 663 | 672 | -3.79% | 110,800 | 189億5311万 | -7.57% | 32.53 | 4.34 |
