株価チャート
2018/03/07～2018/07/31
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 | 8/1, 株式分割 1→2 |
| 2018 |
| 07/31 | 369 | 376 | 364 | 372 | +1.09% | 70,200 | 87億7354万 | +9.41% | 18.28 | 3.15 |
| 07/30 | 378 | 379 | 368 | 368 | -1.87% | 63,600 | 86億7920万 | +8.55% | 18.09 | 3.12 |
| 07/27 | 377 | 377 | 372 | 375 | +0.81% | 42,200 | 88億4430万 | +10.95% | 18.43 | 3.18 |
| 07/26 | 369 | 374 | 368 | 372 | +0.95% | 90,600 | 87億7354万 | +10.39% | 18.28 | 3.15 |
| 07/25 | 366 | 373 | 360 | 369 | +2.5% | 101,800 | 86億9099万 | +9.35% | 18.11 | 3.12 |
| 07/24 | 360 | 370 | 355 | 360 | +0.98% | 134,000 | 84億7873万 | +6.99% | 17.67 | 3.05 |
| 07/23 | 354 | 360 | 352 | 356 | -0.14% | 59,200 | 83億8280万 | +5.64% | 17.47 | 3.01 |
| 07/20 | 360 | 365 | 349 | 357 | -0.97% | 152,800 | 83億9457万 | +5.47% | 17.49 | 3.02 |
| 07/19 | 338 | 361 | 337 | 360 | +7.62% | 162,800 | 84億7699万 | +5.88% | 17.67 | 3.05 |
| 07/18 | 323 | 336 | 323 | 335 | +3.56% | 116,400 | 78億7653万 | -1.91% | 16.41 | 2.83 |
| 07/17 | 316 | 327 | 314 | 323 | +2.22% | 104,400 | 76億574万 | -5.56% | 15.85 | 2.73 |
| 07/13 | 315 | 321 | 312 | 316 | +1.28% | 93,200 | 74億4091万 | -8.41% | 15.51 | 2.67 |
| 07/12 | 316 | 320 | 312 | 312 | -2.04% | 89,000 | 73億4672万 | -10.09% | 15.31 | 2.64 |
| 07/11 | 323 | 323 | 316 | 319 | -1.39% | 83,200 | 74億9978万 | -9% | 15.63 | 2.69 |
| 07/10 | 325 | 329 | 322 | 323 | +0.94% | 46,400 | 76億574万 | -8.5% | 15.85 | 2.73 |
| 07/09 | 321 | 323 | 317 | 320 | +0.31% | 59,200 | 75億3510万 | -9.86% | 15.7 | 2.71 |
| 07/06 | 316 | 327 | 311 | 319 | +1.75% | 110,600 | 75億1155万 | -10.89% | 15.65 | 2.7 |
| 07/05 | 321 | 324 | 313 | 314 | -3.39% | 71,400 | 73億8204万 | -12.92% | 15.38 | 2.65 |
| 07/04 | 315 | 325 | 314 | 325 | +3.18% | 57,600 | 76億4106万 | -10.85% | 15.92 | 2.75 |
| 07/03 | 325 | 327 | 315 | 315 | -3.82% | 86,000 | 74億559万 | -14.31% | 15.43 | 2.66 |
| 07/02 | 340 | 343 | 325 | 327 | -4.53% | 96,800 | 76億9993万 | -11.62% | 16.05 | 2.77 |
| 06/29 | 341 | 345 | 339 | 343 | +0.88% | 34,000 | 80億6491万 | -8.42% | 16.81 | 2.9 |
| 06/28 | 341 | 342 | 334 | 340 | -1.45% | 77,000 | 79億9427万 | -9.95% | 16.66 | 2.87 |
| 06/27 | 344 | 357 | 339 | 345 | +1.62% | 85,400 | 81億1201万 | -9.34% | 16.9 | 2.91 |
| 06/26 | 334 | 342 | 334 | 339 | 0% | 80,400 | 79億8250万 | -11.49% | 16.63 | 2.87 |
| 06/25 | 352 | 354 | 338 | 339 | -4.24% | 88,400 | 79億8250万 | -12.18% | 16.63 | 2.87 |
| 06/22 | 355 | 357 | 352 | 354 | -0.98% | 48,600 | 83億3570万 | -9.23% | 17.37 | 3 |
| 06/21 | 357 | 363 | 357 | 358 | +0.14% | 28,800 | 84億1812万 | -9.03% | 17.54 | 3.02 |
| 06/20 | 358 | 366 | 350 | 357 | -0.56% | 124,400 | 84億635万 | -9.62% | 17.52 | 3.02 |
| 06/19 | 378 | 378 | 359 | 359 | -4.9% | 171,600 | 84億5344万 | -9.57% | 17.62 | 3.04 |
| 06/18 | 384 | 386 | 378 | 378 | -2.58% | 55,800 | 88億8906万 | -5.63% | 18.52 | 3.19 |
| 06/15 | 376 | 395 | 371 | 388 | +0.26% | 319,800 | 91億2454万 | -3.61% | 19.01 | 3.28 |
| 06/14 | 387 | 391 | 383 | 387 | +0.39% | 157,000 | 91億99万 | -4.33% | 18.97 | 3.27 |
| 06/13 | 382 | 386 | 379 | 385 | +1.05% | 103,200 | 90億6567万 | -5.17% | 18.89 | 3.26 |
| 06/12 | 384 | 385 | 380 | 381 | 0% | 61,000 | 89億7148万 | -6.62% | 18.7 | 3.22 |
| 06/11 | 383 | 383 | 381 | 381 | -0.39% | 31,800 | 89億7148万 | -7.3% | 18.7 | 3.22 |
| 06/08 | 378 | 384 | 378 | 383 | +0.13% | 38,400 | 90億680万 | -7.38% | 18.77 | 3.24 |
| 06/07 | 377 | 385 | 376 | 382 | +1.06% | 102,400 | 89億9503万 | -7.73% | 18.74 | 3.23 |
| 06/06 | 379 | 381 | 372 | 378 | -0.53% | 102,400 | 89億84万 | -9.13% | 18.55 | 3.2 |
| 06/05 | 388 | 388 | 379 | 380 | -1.94% | 69,400 | 89億4793万 | -9.09% | 18.65 | 3.22 |
| 06/04 | 393 | 393 | 383 | 388 | -0.26% | 80,600 | 91億2454万 | -7.74% | 19.01 | 3.28 |
| 06/01 | 394 | 397 | 388 | 389 | -1.89% | 63,800 | 91億4808万 | -8.16% | 19.06 | 3.29 |
| 05/31 | 403 | 404 | 395 | 396 | -1.37% | 46,200 | 93億2469万 | -7.04% | 19.43 | 3.35 |
| 05/30 | 403 | 405 | 396 | 402 | -1.59% | 126,200 | 94億5420万 | -6.19% | 19.7 | 3.4 |
| 05/29 | 415 | 415 | 408 | 408 | -1.57% | 56,600 | 96億725万 | -5.12% | 20.02 | 3.45 |
| 05/28 | 415 | 417 | 414 | 415 | 0% | 21,600 | 97億6031万 | -3.83% | 20.34 | 3.51 |
| 05/25 | 420 | 420 | 414 | 415 | -0.96% | 46,200 | 97億6031万 | -4.05% | 20.34 | 3.51 |
| 05/24 | 423 | 425 | 417 | 419 | -1.18% | 42,800 | 98億5450万 | -3.35% | 20.54 | 3.54 |
| 05/23 | 417 | 427 | 417 | 424 | +0.47% | 67,200 | 99億7223万 | -2.19% | 20.78 | 3.58 |
| 05/22 | 423 | 424 | 417 | 422 | +0.24% | 43,000 | 99億2514万 | -2.66% | 20.68 | 3.57 |
| 05/21 | 425 | 430 | 420 | 421 | -0.83% | 73,400 | 99億159万 | -3.11% | 20.63 | 3.56 |
| 05/18 | 421 | 426 | 419 | 424 | +0.83% | 50,000 | 99億8401万 | -2.3% | 20.81 | 3.59 |
| 05/17 | 414 | 425 | 414 | 421 | +0.84% | 98,000 | 99億159万 | -3.11% | 20.63 | 3.56 |
| 05/16 | 424 | 424 | 413 | 417 | -1.88% | 90,800 | 98億1918万 | -4.14% | 20.46 | 3.53 |
| 05/15 | 433 | 433 | 425 | 425 | -1.96% | 56,800 | 100億756万 | -2.3% | 20.85 | 3.6 |
| 05/14 | 431 | 438 | 428 | 434 | +0.35% | 44,800 | 102億771万 | -0.34% | 21.27 | 3.67 |
| 05/11 | 437 | 438 | 430 | 432 | -1.03% | 39,200 | 101億7239万 | -0.69% | 21.2 | 3.66 |
| 05/10 | 439 | 443 | 435 | 437 | 0% | 41,400 | 102億7835万 | +0.34% | 21.42 | 3.69 |
| 05/09 | 440 | 443 | 437 | 437 | -1.02% | 40,000 | 102億7835万 | +0.11% | 21.42 | 3.69 |
| 05/08 | 432 | 442 | 429 | 441 | +2.44% | 53,600 | 103億8431万 | +1.15% | 21.64 | 3.73 |
| 05/07 | 431 | 432 | 424 | 431 | -0.12% | 35,200 | 101億3706万 | -1.26% | 21.12 | 3.64 |
| 05/02 | 423 | 433 | 423 | 431 | +2.01% | 63,800 | 101億4884万 | -1.15% | 21.15 | 3.65 |
| 05/01 | 432 | 434 | 421 | 423 | -2.2% | 98,400 | 99億4869万 | -3.32% | 20.73 | 3.57 |
| 04/27 | 435 | 437 | 432 | 432 | -0.58% | 58,800 | 101億7239万 | -1.14% | 21.2 | 3.66 |
| 04/26 | 447 | 448 | 435 | 435 | -2.36% | 161,400 | 102億3125万 | -0.8% | 21.32 | 3.68 |
| 04/25 | 454 | 458 | 445 | 445 | -2.94% | 55,000 | 104億7850万 | +1.6% | 21.84 | 3.77 |
| 04/24 | 459 | 464 | 456 | 459 | -0.43% | 69,000 | 107億9639万 | +4.68% | 22.5 | 3.88 |
| 04/23 | 458 | 468 | 456 | 461 | +1.66% | 129,000 | 108億4348万 | +5.14% | 22.6 | 3.9 |
| 04/20 | 438 | 458 | 438 | 453 | +2.95% | 123,200 | 106億6688万 | +3.66% | 22.23 | 3.83 |
| 04/19 | 432 | 446 | 431 | 440 | +1.97% | 115,200 | 103億6076万 | +0.46% | 21.59 | 3.72 |
| 04/18 | 428 | 438 | 424 | 432 | +1.17% | 63,600 | 101億6061万 | -1.71% | 21.17 | 3.65 |
| 04/17 | 426 | 430 | 420 | 427 | +0.24% | 44,600 | 100億4288万 | -3.07% | 20.93 | 3.61 |
| 04/16 | 431 | 433 | 424 | 426 | -1.28% | 45,400 | 100億1933万 | -3.73% | 20.88 | 3.6 |
| 04/13 | 432 | 440 | 427 | 431 | -0.23% | 57,200 | 101億4884万 | -2.71% | 21.15 | 3.65 |
| 04/12 | 427 | 442 | 427 | 432 | +1.41% | 115,000 | 101億7239万 | -2.7% | 21.2 | 3.66 |
| 04/11 | 432 | 433 | 423 | 426 | -1.16% | 46,800 | 100億3110万 | -4.48% | 20.9 | 3.6 |
| 04/10 | 430 | 438 | 427 | 431 | +0.23% | 63,800 | 101億4884万 | -3.58% | 21.15 | 3.65 |
| 04/09 | 428 | 434 | 424 | 430 | +0.23% | 82,600 | 101億2529万 | -4.02% | 21.1 | 3.64 |
| 04/06 | 434 | 435 | 428 | 429 | -1.27% | 45,400 | 101億174万 | -4.45% | 21.05 | 3.63 |
| 04/05 | 436 | 436 | 428 | 435 | +0.58% | 37,600 | 102億3125万 | -3.66% | 21.32 | 3.68 |
| 04/04 | 437 | 437 | 430 | 432 | -0.92% | 36,200 | 101億7239万 | -4.64% | 21.2 | 3.66 |
| 04/03 | 438 | 444 | 434 | 436 | -0.91% | 48,200 | 102億6657万 | -3.96% | 21.39 | 3.69 |
| 04/02 | 449 | 462 | 440 | 440 | -1.9% | 76,200 | 103億6076万 | -3.51% | 21.59 | 3.72 |
| 03/30 | 445 | 452 | 440 | 449 | +2.63% | 62,800 | 105億6091万 | -1.86% | 22.01 | 3.79 |
| 03/29 | 447 | 447 | 436 | 437 | -0.68% | 63,400 | 102億9012万 | -4.38% | 21.44 | 3.7 |
| 03/28 | 441 | 449 | 437 | 440 | +0.11% | 32,800 | 103億6076万 | -3.93% | 21.59 | 3.72 |
| 03/27 | 445 | 449 | 438 | 440 | -0.23% | 41,000 | 103億4899万 | -4.46% | 21.57 | 3.72 |
| 03/26 | 430 | 447 | 430 | 441 | +1.03% | 195,200 | 103億7254万 | -4.45% | 21.62 | 3.73 |
| 03/23 | 442 | 447 | 433 | 436 | -3.86% | 92,600 | 102億6657万 | -5.63% | 21.39 | 3.69 |
| 03/22 | 445 | 460 | 445 | 454 | +1.34% | 98,000 | 106億7865万 | -1.84% | 22.25 | 3.84 |
| 03/20 | 436 | 450 | 435 | 448 | +1.13% | 56,000 | 105億3737万 | -3.14% | 21.96 | 3.79 |
| 03/19 | 444 | 448 | 434 | 443 | -1.23% | 132,400 | 104億1963万 | -4.01% | 21.71 | 3.74 |
| 03/16 | 457 | 462 | 447 | 448 | -3.14% | 158,000 | 105億4914万 | -2.82% | 21.98 | 3.79 |
| 03/15 | 427 | 469 | 427 | 463 | -0.54% | 410,800 | 108億9058万 | +0.11% | 22.69 | 3.91 |
| 03/14 | 465 | 469 | 462 | 465 | -0.75% | 98,600 | 109億4944万 | +0.87% | 22.82 | 3.93 |
| 03/13 | 463 | 472 | 461 | 469 | +1.52% | 74,000 | 110億3186万 | +1.85% | 22.99 | 3.96 |
| 03/12 | 464 | 469 | 456 | 462 | -0.32% | 66,200 | 108億6703万 | +0.33% | 22.65 | 3.9 |
| 03/09 | 459 | 466 | 457 | 463 | +1.09% | 68,000 | 109億235万 | +0.22% | 22.72 | 3.92 |
| 03/08 | 467 | 472 | 458 | 458 | -2.24% | 59,000 | 107億8461万 | -1.29% | 22.47 | 3.88 |
| 03/07 | 463 | 478 | 460 | 469 | +1.19% | 75,400 | 110億3186万 | +0.75% | 22.99 | 3.96 |
