株価チャート
2018/03/19～2018/07/19
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 | 9/1, 株式分割 1→2 |
| 2018 |
| 07/19 | 800 | 805 | 764 | 788 | -1.44% | 20,600 | 47億4927万 | -4.14% | 6.1 | 1.39 |
| 07/18 | 785 | 808 | 785 | 800 | +1.98% | 14,200 | 48億1858万 | -3.09% | 6.19 | 1.41 |
| 07/17 | 778 | 784 | 766 | 784 | +1.03% | 6,600 | 47億2516万 | -5.2% | 6.07 | 1.38 |
| 07/13 | 790 | 790 | 763 | 776 | +0.39% | 3,600 | 46億7695万 | -6.28% | 6.01 | 1.37 |
| 07/12 | 760 | 779 | 760 | 773 | -0.83% | 5,000 | 46億5887万 | -6.87% | 5.99 | 1.36 |
| 07/11 | 774 | 780 | 763 | 780 | -0.7% | 3,600 | 46億9804万 | -6.53% | 6.04 | 1.38 |
| 07/10 | 789 | 790 | 775 | 785 | +2.15% | 8,000 | 47億3119万 | -6.1% | 6.08 | 1.38 |
| 07/09 | 770 | 778 | 762 | 769 | +2.26% | 8,200 | 46億3174万 | -8.29% | 5.95 | 1.36 |
| 07/06 | 732 | 760 | 731 | 752 | +3.58% | 17,400 | 45億2929万 | -10.54% | 5.82 | 1.33 |
| 07/05 | 763 | 772 | 725 | 726 | -6.81% | 46,600 | 43億7258万 | -13.94% | 5.62 | 1.28 |
| 07/04 | 798 | 798 | 766 | 779 | -4.18% | 37,400 | 46億9201万 | -7.98% | 6.03 | 1.37 |
| 07/03 | 827 | 827 | 811 | 813 | -1.52% | 8,200 | 48億9693万 | -4.19% | 6.29 | 1.43 |
| 07/02 | 838 | 850 | 825 | 825 | -3.34% | 6,800 | 49億7227万 | -2.71% | 6.39 | 1.46 |
| 06/29 | 852 | 859 | 848 | 854 | +1.01% | 13,200 | 51億4404万 | +0.53% | 6.61 | 1.51 |
| 06/28 | 853 | 861 | 835 | 845 | -1.57% | 22,800 | 50億9281万 | -0.47% | 6.55 | 1.49 |
| 06/27 | 878 | 882 | 850 | 859 | -2.44% | 21,000 | 51億7417万 | +1.12% | 6.65 | 1.51 |
| 06/26 | 870 | 885 | 859 | 880 | +2.03% | 20,000 | 53億376万 | +3.53% | 6.82 | 1.55 |
| 06/25 | 885 | 890 | 859 | 863 | -0.92% | 26,800 | 51億9828万 | +1.59% | 6.68 | 1.52 |
| 06/22 | 880 | 881 | 850 | 871 | -1.8% | 13,600 | 52億4650万 | +2.41% | 6.74 | 1.54 |
| 06/21 | 877 | 887 | 873 | 887 | +1.14% | 19,000 | 53億4293万 | +4.17% | 6.87 | 1.56 |
| 06/20 | 882 | 882 | 850 | 877 | +4.16% | 22,000 | 52億8266万 | +3% | 6.79 | 1.55 |
| 06/19 | 875 | 890 | 836 | 842 | -3.94% | 29,600 | 50億7172万 | -1% | 6.52 | 1.48 |
| 06/18 | 865 | 879 | 822 | 876 | +1.15% | 27,800 | 52億7965万 | +2.82% | 6.79 | 1.55 |
| 06/15 | 875 | 880 | 858 | 866 | -1.14% | 30,000 | 52億1938万 | +1.05% | 6.71 | 1.53 |
| 06/14 | 877 | 885 | 860 | 876 | +1.51% | 41,400 | 52億7965万 | +1.39% | 6.79 | 1.55 |
| 06/13 | 853 | 864 | 850 | 863 | +1.65% | 39,200 | 52億130万 | -0.8% | 6.68 | 1.52 |
| 06/12 | 841 | 850 | 833 | 849 | +3.22% | 14,800 | 51億1692万 | -3.19% | 6.58 | 1.5 |
| 06/11 | 821 | 833 | 817 | 823 | -1.5% | 9,400 | 49億5720万 | -7.06% | 6.37 | 1.45 |
| 06/08 | 853 | 853 | 814 | 835 | -1.71% | 28,600 | 50億3254万 | -6.49% | 6.47 | 1.47 |
| 06/07 | 845 | 852 | 842 | 850 | +1.07% | 14,600 | 51億1993万 | -5.51% | 6.58 | 1.5 |
| 06/06 | 835 | 844 | 835 | 841 | +0.66% | 8,200 | 50億6569万 | -6.92% | 6.51 | 1.48 |
| 06/05 | 840 | 846 | 826 | 835 | +0.6% | 25,600 | 50億3254万 | -8.04% | 6.47 | 1.47 |
| 06/04 | 819 | 840 | 819 | 830 | +2.47% | 8,400 | 50億241万 | -9.09% | 6.43 | 1.46 |
| 06/01 | 812 | 813 | 806 | 810 | -0.18% | 10,800 | 48億8187万 | -11.76% | 6.27 | 1.43 |
| 05/31 | 815 | 831 | 804 | 812 | -0.12% | 15,000 | 48億9091万 | -12.27% | 6.29 | 1.43 |
| 05/30 | 808 | 813 | 802 | 813 | -1.87% | 28,400 | 48億9693万 | -12.82% | 6.29 | 1.43 |
| 05/29 | 840 | 840 | 820 | 828 | -1.43% | 35,200 | 49億9035万 | -11.73% | 6.41 | 1.46 |
| 05/28 | 851 | 853 | 836 | 840 | -1.12% | 27,600 | 50億6268万 | -11.11% | 6.51 | 1.48 |
| 05/25 | 859 | 867 | 844 | 850 | -1.56% | 40,800 | 51億1993万 | -10.58% | 6.58 | 1.5 |
| 05/24 | 868 | 877 | 861 | 863 | -0.52% | 30,600 | 52億130万 | -9.54% | 6.68 | 1.52 |
| 05/23 | 874 | 881 | 863 | 868 | 0% | 25,800 | 52億2842万 | -9.54% | 6.72 | 1.53 |
| 05/22 | 891 | 896 | 864 | 868 | -2.69% | 58,800 | 52億2842万 | -9.92% | 6.72 | 1.53 |
| 05/21 | 899 | 900 | 878 | 892 | +0.45% | 31,800 | 53億7307万 | -7.9% | 6.91 | 1.57 |
| 05/18 | 884 | 891 | 866 | 888 | +0.62% | 42,800 | 53億4896万 | -8.79% | 6.87 | 1.57 |
| 05/17 | 852 | 894 | 850 | 882 | +3.64% | 42,800 | 53億1581万 | -9.91% | 6.83 | 1.56 |
| 05/16 | 888 | 898 | 851 | 851 | -5.39% | 119,200 | 51億2897万 | -13.6% | 6.59 | 1.5 |
| 05/15 | 963 | 963 | 883 | 900 | -10.85% | 248,600 | 54億2128万 | -9.32% | 6.97 | 1.59 |
| 05/14 | 1,007 | 1,023 | 980 | 1,009 | -1.42% | 41,400 | 60億8124万 | +1.31% | 7.82 | 1.78 |
| 05/11 | 1,034 | 1,034 | 978 | 1,024 | -1.06% | 17,200 | 61億6863万 | +2.97% | 7.93 | 1.81 |
| 05/10 | 1,029 | 1,040 | 997 | 1,035 | -1.19% | 21,600 | 62億3493万 | +4.39% | 8.01 | 1.82 |
| 05/09 | 1,036 | 1,047 | 1,020 | 1,047 | +1.11% | 18,600 | 63億1026万 | +5.76% | 8.11 | 1.85 |
| 05/08 | 1,018 | 1,052 | 1,009 | 1,036 | +1.27% | 44,000 | 62億4095万 | +4.91% | 8.02 | 1.83 |
| 05/07 | 985 | 1,023 | 981 | 1,023 | +4.93% | 24,000 | 61億6260万 | +3.7% | 7.92 | 1.8 |
| 05/02 | 982 | 982 | 966 | 975 | +1.3% | 5,600 | 58億7331万 | -1.07% | 7.55 | 1.72 |
| 05/01 | 961 | 998 | 961 | 962 | +0.21% | 9,200 | 57億9797万 | -2.43% | 7.45 | 1.7 |
| 04/27 | 972 | 972 | 958 | 960 | -0.72% | 5,400 | 57億8592万 | -2.83% | 7.44 | 1.69 |
| 04/26 | 972 | 975 | 960 | 967 | +0.47% | 10,400 | 58億2810万 | -1.93% | 7.49 | 1.71 |
| 04/25 | 975 | 975 | 955 | 963 | -1.74% | 15,400 | 58億98万 | -2.28% | 7.46 | 1.7 |
| 04/24 | 990 | 990 | 969 | 980 | +0.2% | 13,000 | 59億344万 | -0.76% | 7.59 | 1.73 |
| 04/23 | 992 | 992 | 964 | 978 | -0.2% | 9,800 | 58億9139万 | -1.26% | 7.57 | 1.72 |
| 04/20 | 1,000 | 1,000 | 978 | 980 | -1.11% | 7,200 | 59億344万 | - | 7.59 | 1.73 |
| 04/19 | 962 | 997 | 958 | 991 | +3.39% | 28,400 | 59億6974万 | - | 7.67 | 1.75 |
| 04/18 | 963 | 975 | 951 | 958 | +0.74% | 13,000 | 57億7386万 | - | 7.42 | 1.69 |
| 04/17 | 996 | 996 | 948 | 951 | -3.45% | 28,600 | 57億3167万 | - | 7.37 | 1.68 |
| 04/16 | 1,001 | 1,005 | 985 | 985 | 0% | 27,800 | 59億3659万 | - | 7.63 | 1.74 |
| 04/13 | 1,002 | 1,015 | 980 | 985 | -1.1% | 14,800 | 59億3659万 | - | 7.63 | 1.74 |
| 04/12 | 1,012 | 1,013 | 966 | 996 | -1.53% | 46,600 | 60億289万 | - | 7.71 | 1.76 |
| 04/11 | 1,020 | 1,020 | 965 | 1,012 | -1.84% | 79,000 | 60億9631万 | - | 7.83 | 1.78 |
| 04/10 | 1,050 | 1,050 | 1,026 | 1,031 | +0.54% | 25,400 | 62億1082万 | - | 7.98 | 1.82 |
| 04/09 | 1,070 | 1,085 | 1,012 | 1,025 | -1.91% | 94,000 | 61億7767万 | - | 7.94 | 1.81 |
| 04/06 | 988 | 1,060 | 988 | 1,045 | +6.09% | 95,000 | 62億9821万 | - | 8.09 | 1.84 |
| 04/05 | 967 | 1,068 | 967 | 985 | +2.6% | 239,600 | 59億3659万 | - | 7.63 | 1.74 |
| 04/04 | 973 | 975 | 935 | 960 | +0.52% | 83,400 | 57億8592万 | - | 7.44 | 1.69 |
| 04/03 | 990 | 990 | 955 | 955 | -3.83% | 55,800 | 57億5578万 | - | 7.4 | 1.68 |
| 04/02 | 1,008 | 1,013 | 993 | 993 | 0% | 41,000 | 59億8481万 | - | 7.69 | 1.75 |
| 03/30 | 1,002 | 1,015 | 986 | 993 | -0.75% | 36,200 | 59億8481万 | - | 23.28 | 1.8 |
| 03/29 | 1,024 | 1,024 | 999 | 1,001 | -0.74% | 50,200 | 58億3491万 | - | 23.48 | 1.82 |
| 03/28 | 983 | 1,034 | 956 | 1,008 | +1.82% | 73,400 | 58億7865万 | - | 23.66 | 1.83 |
| 03/27 | 1,006 | 1,027 | 975 | 990 | -1.44% | 177,400 | 57億7368万 | - | 23.23 | 1.8 |
| 03/26 | 911 | 1,019 | 907 | 1,005 | +10.26% | 159,600 | 58億5824万 | - | 23.57 | 1.83 |
| 03/23 | 890 | 923 | 885 | 911 | -4.36% | 151,800 | 53億1295万 | - | 21.38 | 1.66 |
| 03/22 | 1,016 | 1,035 | 953 | 953 | -4.8% | 192,200 | 55億5498万 | - | 22.35 | 1.73 |
| 03/20 | 984 | 1,025 | 943 | 1,001 | -5.43% | 718,200 | 58億3491万 | - | 23.48 | 1.82 |
| 03/19 | 1,256 | 1,278 | 1,028 | 1,058 | 0% | 2,922,800 | 61億7025万 | - | 24.83 | 1.92 |
