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 |
|---|
| 2018 |
| 06/29 | 665 | 676 | 630 | 645 | -3.87% | 433,800 | 93億8733万 | -8.51% | 23.26 | 4.54 |
| 06/28 | 679 | 687 | 667 | 671 | -0.89% | 105,400 | 97億6573万 | -5.09% | 24.19 | 4.73 |
| 06/27 | 680 | 685 | 668 | 677 | -0.88% | 157,900 | 98億5305万 | -4.51% | 24.41 | 4.77 |
| 06/26 | 681 | 689 | 674 | 683 | -1.73% | 191,400 | 99億4038万 | -3.94% | 24.63 | 4.81 |
| 06/25 | 701 | 709 | 690 | 695 | -1.42% | 104,100 | 101億1503万 | -2.52% | 25.06 | 4.89 |
| 06/22 | 710 | 715 | 703 | 705 | -1.54% | 83,000 | 102億6057万 | -1.4% | 25.42 | 4.97 |
| 06/21 | 727 | 736 | 716 | 716 | -0.83% | 146,100 | 104億1923万 | +0.14% | 25.81 | 5.04 |
| 06/20 | 705 | 723 | 698 | 722 | +3.88% | 237,400 | 105億654万 | +0.98% | 26.03 | 5.08 |
| 06/19 | 704 | 714 | 685 | 695 | -2.25% | 202,500 | 101億1364万 | -2.52% | 25.06 | 4.89 |
| 06/18 | 704 | 711 | 684 | 711 | +0.57% | 263,400 | 103億4647万 | -0.14% | 25.63 | 5.01 |
| 06/15 | 742 | 744 | 706 | 707 | -6.11% | 573,500 | 102億8826万 | -0.56% | 25.49 | 4.98 |
| 06/14 | 756 | 768 | 748 | 753 | -0.26% | 292,500 | 109億5765万 | +5.76% | 27.15 | 5.3 |
| 06/13 | 741 | 758 | 741 | 755 | +1.89% | 277,800 | 109億8676万 | +6.34% | 27.22 | 5.32 |
| 06/12 | 743 | 744 | 730 | 741 | +0.82% | 185,700 | 107億8303万 | +4.81% | 26.71 | 5.22 |
| 06/11 | 719 | 742 | 717 | 735 | +3.09% | 334,900 | 106億9572万 | +4.26% | 26.5 | 5.18 |
| 06/08 | 715 | 719 | 704 | 713 | -0.28% | 119,900 | 103億7557万 | +1.71% | 25.7 | 5.02 |
| 06/07 | 710 | 724 | 708 | 715 | +1.13% | 149,700 | 104億468万 | +2.29% | 25.78 | 5.04 |
| 06/06 | 720 | 725 | 702 | 707 | -1.26% | 282,200 | 102億8826万 | +0.71% | 25.49 | 4.98 |
| 06/05 | 692 | 727 | 670 | 716 | +3.62% | 474,100 | 104億1923万 | +1.27% | 25.81 | 5.04 |
| 06/04 | 697 | 705 | 688 | 691 | +0.44% | 76,700 | 100億5543万 | -2.81% | 24.91 | 4.87 |
| 06/01 | 696 | 707 | 686 | 688 | -2.41% | 181,900 | 100億1177万 | -3.78% | 24.8 | 4.85 |
| 05/31 | 692 | 710 | 685 | 705 | +3.22% | 171,100 | 102億5916万 | -1.81% | 25.42 | 4.96 |
| 05/30 | 675 | 690 | 672 | 683 | -0.87% | 164,900 | 99億3901万 | -5.01% | 24.62 | 4.81 |
| 05/29 | 706 | 710 | 682 | 689 | -1.99% | 295,700 | 100億2632万 | -4.44% | 24.84 | 4.85 |
| 05/28 | 717 | 719 | 703 | 703 | -0.28% | 176,100 | 102億3005万 | -2.63% | 25.34 | 4.95 |
| 05/25 | 715 | 723 | 703 | 705 | -2.35% | 215,300 | 102億5916万 | -2.35% | 25.42 | 4.96 |
| 05/24 | 727 | 737 | 717 | 722 | -0.41% | 168,200 | 105億654万 | +0.14% | 26.03 | 5.08 |
| 05/23 | 735 | 752 | 710 | 725 | -1.76% | 412,000 | 105億5020万 | +0.55% | 26.14 | 5.11 |
| 05/22 | 763 | 777 | 734 | 738 | +0.68% | 1,121,200 | 107億3937万 | +2.22% | 26.61 | 5.2 |
| 05/21 | 724 | 735 | 710 | 733 | +3.97% | 383,000 | 106億6661万 | +1.52% | 26.43 | 5.16 |
| 05/18 | 715 | 726 | 699 | 705 | -0.14% | 342,600 | 102億5916万 | -2.49% | 25.42 | 4.96 |
| 05/17 | 692 | 712 | 685 | 706 | +3.07% | 353,400 | 102億7371万 | -2.75% | 25.45 | 4.97 |
| 05/16 | 667 | 696 | 667 | 685 | +3.47% | 225,400 | 99億6812万 | -6.04% | 24.69 | 4.82 |
| 05/15 | 701 | 705 | 662 | 662 | -5.56% | 593,300 | 96億3342万 | -9.69% | 23.87 | 4.66 |
| 05/14 | 726 | 730 | 693 | 701 | -4.5% | 329,700 | 102億95万 | -5.14% | 25.27 | 4.94 |
| 05/11 | 750 | 756 | 718 | 734 | +4.56% | 734,100 | 106億8116万 | -1.08% | 26.46 | 5.17 |
| 05/10 | 690 | 707 | 678 | 702 | +4.46% | 412,600 | 102億1550万 | -5.77% | 25.31 | 4.94 |
| 05/09 | 673 | 689 | 665 | 672 | -1.61% | 268,300 | 97億7894万 | -10.16% | 24.23 | 4.73 |
| 05/08 | 648 | 697 | 648 | 683 | +4.92% | 593,300 | 99億3901万 | -9.42% | 24.62 | 4.81 |
| 05/07 | 663 | 677 | 643 | 651 | -1.81% | 692,300 | 94億7335万 | -14.34% | 23.47 | 4.58 |
| 05/02 | 641 | 700 | 636 | 663 | -15.11% | 3,269,000 | 96億4797万 | -13.45% | 23.9 | 4.67 |
| 05/01 | 820 | 830 | 773 | 781 | -6.47% | 288,200 | 113億6511万 | +1.03% | 28.16 | 5.5 |
| 04/27 | 815 | 855 | 811 | 835 | +4.24% | 638,200 | 121億5092万 | +7.88% | 30.1 | 5.88 |
| 04/26 | 806 | 808 | 780 | 801 | +0.5% | 161,300 | 116億5615万 | +3.89% | 28.88 | 5.64 |
| 04/25 | 760 | 818 | 760 | 797 | +3.37% | 362,900 | 115億9794万 | +3.51% | 28.73 | 5.61 |
| 04/24 | 759 | 776 | 746 | 771 | +4.47% | 204,900 | 112億1959万 | 0% | 27.79 | 5.43 |
| 04/23 | 747 | 748 | 720 | 738 | +0.68% | 151,200 | 107億3937万 | -4.65% | 26.61 | 5.2 |
| 04/20 | 703 | 738 | 703 | 733 | +3.68% | 124,500 | 106億4242万 | -5.91% | 26.37 | 5.15 |
| 04/19 | 720 | 729 | 699 | 707 | +0.14% | 115,700 | 102億6493万 | -9.94% | 25.43 | 4.97 |
| 04/18 | 687 | 710 | 687 | 706 | +3.37% | 186,300 | 102億5041万 | -10.97% | 25.39 | 4.96 |
| 04/17 | 716 | 730 | 676 | 683 | -4.61% | 375,900 | 99億1647万 | -14.94% | 24.57 | 4.8 |
| 04/16 | 746 | 754 | 716 | 716 | -3.89% | 235,500 | 103億9560万 | -12.15% | 25.75 | 5.03 |
| 04/13 | 753 | 760 | 745 | 745 | -0.8% | 125,900 | 108億1665万 | -9.7% | 26.8 | 5.23 |
| 04/12 | 743 | 765 | 743 | 751 | 0% | 130,200 | 109億376万 | -9.95% | 27.01 | 5.28 |
| 04/11 | 771 | 782 | 751 | 751 | -2.47% | 128,600 | 109億376万 | -10.7% | 27.01 | 5.28 |
| 04/10 | 793 | 797 | 770 | 770 | -3.14% | 177,300 | 111億7963万 | -9.09% | 27.7 | 5.41 |
| 04/09 | 784 | 805 | 777 | 795 | +2.58% | 108,900 | 115億4260万 | -6.47% | 28.6 | 5.59 |
| 04/06 | 810 | 824 | 775 | 775 | -3.49% | 175,400 | 112億5222万 | -9.36% | 27.88 | 5.45 |
| 04/05 | 808 | 819 | 793 | 803 | +0.5% | 129,100 | 116億5875万 | -6.95% | 28.88 | 5.64 |
| 04/04 | 810 | 817 | 791 | 799 | +1.14% | 133,300 | 116億68万 | -8.27% | 28.74 | 5.61 |
| 04/03 | 766 | 798 | 760 | 790 | +1.15% | 227,800 | 114億7001万 | -10.02% | 28.42 | 5.55 |
| 04/02 | 806 | 809 | 770 | 781 | -4.87% | 302,400 | 113億3933万 | -12.15% | 28.09 | 5.49 |
| 03/30 | 840 | 848 | 808 | 821 | -0.97% | 137,800 | 119億2009万 | -8.88% | 29.53 | 5.77 |
| 03/29 | 838 | 850 | 814 | 829 | +1.34% | 115,900 | 120億3625万 | -9% | 29.82 | 5.82 |
| 03/28 | 812 | 846 | 806 | 818 | -2.39% | 165,900 | 118億7654万 | -10.99% | 29.42 | 5.75 |
| 03/27 | 826 | 839 | 794 | 838 | +5.28% | 285,300 | 121億6692万 | -9.5% | 30.14 | 5.89 |
| 03/26 | 742 | 815 | 724 | 796 | +6.28% | 424,800 | 115億5712万 | -14.32% | 28.63 | 5.59 |
| 03/23 | 763 | 770 | 747 | 749 | -5.55% | 346,700 | 108億7473万 | -19.64% | 26.94 | 5.26 |
| 03/22 | 818 | 830 | 777 | 793 | -3.76% | 338,200 | 114億8501万 | -15.01% | 28.45 | 5.56 |
| 03/20 | 804 | 836 | 784 | 824 | -0.96% | 328,300 | 119億3399万 | -11.49% | 29.56 | 5.78 |
| 03/19 | 870 | 871 | 816 | 832 | -4.7% | 245,200 | 120億4985万 | -10.34% | 29.85 | 5.83 |
| 03/16 | 870 | 893 | 858 | 873 | -0.23% | 246,500 | 126億4365万 | -6.03% | 31.32 | 6.12 |
| 03/15 | 915 | 918 | 874 | 875 | -4.68% | 445,300 | 126億7262万 | -5.91% | 31.39 | 6.13 |
| 03/14 | 930 | 953 | 893 | 918 | -2.34% | 320,800 | 132億9539万 | -1.18% | 32.94 | 6.43 |
| 03/13 | 995 | 1,007 | 938 | 940 | -5.53% | 341,200 | 136億1402万 | +1.18% | 33.73 | 6.59 |
| 03/13 | 株式分割 1→2 |
| 03/12 | 981 | 1,005 | 965 | 995 | +2.47% | 271,100 | 144億1058万 | +6.42% | 35.7 | 6.97 |
| 03/09 | 1,000 | 1,034 | 955 | 971 | +1.73% | 443,500 | 140億6299万 | +3.41% | 34.84 | 6.81 |
| 03/08 | 938 | 971 | 930 | 955 | +3.36% | 245,000 | 138億2402万 | +1.22% | 34.25 | 6.69 |
| 03/07 | 895 | 949 | 895 | 924 | +2.04% | 281,000 | 133億7505万 | -2.58% | 33.13 | 6.47 |
| 03/06 | 875 | 930 | 875 | 905 | +6.1% | 217,400 | 131億711万 | -5.04% | 32.47 | 6.34 |
| 03/05 | 916 | 926 | 845 | 853 | -8.03% | 513,200 | 123億5399万 | -10.87% | 30.61 | 5.98 |
| 03/02 | 933 | 940 | 916 | 928 | -4.63% | 337,400 | 134億3298万 | -3.69% | 33.28 | 6.5 |
| 03/01 | 978 | 984 | 950 | 973 | -1.62% | 196,600 | 140億8471万 | +0.78% | 34.89 | 6.82 |
| 02/28 | 969 | 1,004 | 949 | 989 | -0.25% | 336,600 | 143億1644万 | +2.33% | 35.47 | 6.93 |
| 02/27 | 1,050 | 1,050 | 969 | 991 | -6.99% | 726,200 | 143億5265万 | +2.59% | 35.56 | 6.95 |
| 02/26 | 1,085 | 1,090 | 1,063 | 1,066 | -1.66% | 201,800 | 154億3163万 | +10.41% | 38.23 | 7.47 |
| 02/23 | 1,055 | 1,091 | 1,019 | 1,084 | +3.19% | 339,600 | 156億9233万 | +12.86% | 38.88 | 7.59 |
| 02/22 | 1,014 | 1,056 | 1,007 | 1,050 | +1.89% | 264,800 | 152億715万 | +10.06% | 37.67 | 7.36 |
| 02/21 | 999 | 1,045 | 975 | 1,031 | +2.9% | 460,400 | 146億5371万 | +8.59% | 36.3 | 7.09 |
| 02/20 | 979 | 1,007 | 944 | 1,002 | +9.04% | 1,326,400 | 142億4133万 | +5.87% | 35.28 | 6.89 |
| 02/19 | 867 | 928 | 867 | 919 | +7.74% | 393,800 | 130億6107万 | -2.91% | 32.36 | 6.32 |
| 02/16 | 825 | 869 | 806 | 853 | +7.23% | 360,000 | 121億2255万 | -10.26% | 30.03 | 5.87 |
| 02/15 | 773 | 808 | 758 | 795 | +7.72% | 350,000 | 113億490万 | -16.84% | 28.01 | 5.47 |
| 02/14 | 743 | 774 | 716 | 738 | -0.74% | 530,800 | 104億9436万 | -23.6% | 26 | 5.08 |
| 02/13 | 871 | 872 | 731 | 744 | -14.54% | 1,071,600 | 105億7257万 | -23.82% | 26.19 | 5.12 |
| 02/09 | 789 | 883 | 789 | 870 | -2.08% | 803,800 | 123億7140万 | -11.68% | 30.65 | 5.99 |
| 02/08 | 862 | 909 | 862 | 889 | +3.86% | 274,400 | 126億3447万 | -10.07% | 31.3 | 6.11 |
| 02/07 | 950 | 962 | 847 | 856 | -4.94% | 702,000 | 121億6521万 | -13.32% | 30.14 | 5.89 |
| 02/06 | 960 | 988 | 843 | 900 | -17.62% | 1,256,800 | 127億9800万 | -8.91% | 31.71 | 6.19 |
| 02/05 | 1,073 | 1,112 | 1,046 | 1,093 | -1.44% | 286,000 | 155億3535万 | +10.69% | 38.49 | 7.52 |
