株価チャート
2018/04/27～2018/08/20
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 |
|---|
| 2019 | 3/1, 株式分割 1→3 |
| 2018 |
| 08/20 | 794 | 813 | 794 | 806 | +1% | 18,900 | 57億702万 | +3.42% | 27.35 | 4.06 |
| 08/17 | 783 | 809 | 780 | 798 | +2.66% | 25,800 | 56億5035万 | +2.26% | 27.08 | 4.02 |
| 08/16 | 776 | 796 | 770 | 777 | +1.79% | 33,300 | 55億395万 | -0.13% | 26.38 | 3.91 |
| 08/15 | 773 | 782 | 755 | 763 | 0% | 19,800 | 54億714万 | -1.63% | 25.91 | 3.84 |
| 08/14 | 743 | 771 | 742 | 763 | +1.73% | 13,500 | 54億714万 | -1.51% | 25.91 | 3.84 |
| 08/13 | 746 | 781 | 742 | 750 | -1.62% | 30,900 | 53億1506万 | -2.81% | 25.47 | 3.78 |
| 08/10 | 782 | 783 | 744 | 763 | +3.16% | 76,500 | 54億242万 | -0.95% | 25.89 | 3.84 |
| 08/09 | 761 | 761 | 724 | 739 | -2.85% | 53,100 | 52億3714万 | -3.61% | 25.1 | 3.72 |
| 08/08 | 763 | 769 | 727 | 761 | -0.09% | 24,900 | 53億9061万 | -0.91% | 25.83 | 3.83 |
| 08/07 | 776 | 777 | 762 | 762 | -0.87% | 7,800 | 53億9534万 | -0.95% | 25.85 | 3.83 |
| 08/06 | 780 | 780 | 768 | 768 | +0.57% | 2,400 | 54億4256万 | -0.35% | 26.08 | 3.87 |
| 08/03 | 767 | 777 | 760 | 764 | +0.44% | 16,800 | 54億1187万 | -1.16% | 25.93 | 3.85 |
| 08/02 | 767 | 770 | 760 | 761 | -1.17% | 13,800 | 53億8825万 | -1.85% | 25.82 | 3.83 |
| 08/01 | 783 | 783 | 770 | 770 | -1.66% | 10,800 | 54億5201万 | -0.94% | 26.13 | 3.87 |
| 07/31 | 781 | 783 | 764 | 783 | +0.56% | 13,500 | 55億4409万 | +0.34% | 26.57 | 3.94 |
| 07/30 | 759 | 783 | 759 | 778 | +0.82% | 8,700 | 55億1340万 | -0.47% | 26.42 | 3.92 |
| 07/27 | 773 | 790 | 767 | 772 | -0.13% | 48,600 | 54億6853万 | -1.53% | 26.21 | 3.89 |
| 07/26 | 784 | 789 | 770 | 773 | -1.36% | 21,300 | 54億7562万 | -1.78% | 26.24 | 3.89 |
| 07/25 | 782 | 792 | 780 | 784 | -0.72% | 18,600 | 55億5118万 | -0.68% | 26.6 | 3.95 |
| 07/24 | 791 | 801 | 788 | 789 | -0.21% | 5,100 | 55億9132万 | -0.08% | 26.79 | 3.97 |
| 07/23 | 800 | 810 | 791 | 791 | -1.45% | 27,600 | 56億312万 | -0.13% | 26.85 | 3.98 |
| 07/20 | 810 | 810 | 792 | 803 | -0.91% | 33,900 | 56億8576万 | +0.96% | 27.25 | 4.04 |
| 07/19 | 826 | 826 | 809 | 810 | -1.98% | 9,900 | 57億3771万 | +1.76% | 27.5 | 4.08 |
| 07/18 | 826 | 827 | 798 | 826 | +0.08% | 46,200 | 58億5341万 | +3.81% | 28.05 | 4.16 |
| 07/17 | 839 | 850 | 817 | 826 | +0.28% | 35,700 | 58億4869万 | +3.73% | 28.03 | 4.16 |
| 07/13 | 851 | 870 | 808 | 823 | +9% | 249,600 | 58億3216万 | +3.3% | 27.95 | 4.15 |
| 07/12 | 749 | 766 | 746 | 755 | +3% | 42,300 | 53億5047万 | -5.35% | 25.64 | 3.8 |
| 07/11 | 703 | 763 | 702 | 733 | +2.56% | 28,200 | 51億9464万 | -8.33% | 24.89 | 3.69 |
| 07/10 | 701 | 715 | 700 | 715 | +0.85% | 14,700 | 50億6477万 | -10.96% | 24.27 | 3.6 |
| 07/09 | 684 | 717 | 684 | 709 | +3.65% | 15,900 | 50億2227万 | -12.14% | 24.07 | 3.57 |
| 07/06 | 687 | 692 | 673 | 684 | +0.1% | 16,200 | 48億4518万 | -15.76% | 23.22 | 3.44 |
| 07/05 | 764 | 764 | 683 | 683 | -10.6% | 53,400 | 48億4046万 | -16.46% | 23.2 | 3.44 |
| 07/04 | 797 | 797 | 763 | 764 | -4.1% | 31,500 | 54億1423万 | -7.47% | 25.95 | 3.85 |
| 07/03 | 806 | 815 | 784 | 797 | -1.16% | 30,600 | 56億4562万 | -4.09% | 27.05 | 4.01 |
| 07/02 | 814 | 817 | 806 | 806 | -0.94% | 25,500 | 57億1174万 | -3.43% | 27.37 | 4.06 |
| 06/29 | 817 | 818 | 803 | 814 | -0.04% | 17,700 | 57億6605万 | -2.63% | 27.63 | 4.1 |
| 06/28 | 833 | 833 | 806 | 814 | -1.97% | 37,500 | 57億6841万 | -2.71% | 27.64 | 4.1 |
| 06/27 | 825 | 843 | 824 | 831 | +0.73% | 9,600 | 58億8411万 | -0.76% | 28.2 | 4.18 |
| 06/26 | 832 | 839 | 820 | 825 | -0.92% | 16,800 | 58億4160万 | -1.47% | 27.99 | 4.15 |
| 06/25 | 847 | 849 | 823 | 832 | -2.08% | 111,600 | 58億9591万 | -0.68% | 28.25 | 4.19 |
| 06/22 | 824 | 867 | 819 | 850 | +2.62% | 50,700 | 60億2106万 | +1.43% | 28.85 | 4.28 |
| 06/21 | 834 | 843 | 828 | 828 | -1.58% | 51,000 | 58億6758万 | -1.15% | 28.12 | 4.17 |
| 06/20 | 807 | 846 | 807 | 842 | +4.34% | 51,900 | 59億6203万 | +0.56% | 28.57 | 4.24 |
| 06/19 | 840 | 840 | 802 | 807 | -4.08% | 48,600 | 57億1410万 | -3.51% | 27.38 | 4.06 |
| 06/18 | 867 | 877 | 839 | 841 | -2.81% | 52,200 | 59億5730万 | +0.36% | 28.55 | 4.23 |
| 06/15 | 821 | 866 | 819 | 865 | +6.66% | 65,700 | 61億2967万 | +3.26% | 29.37 | 4.36 |
| 06/14 | 821 | 821 | 807 | 811 | -1.14% | 39,000 | 57億4716万 | -3.07% | 27.54 | 4.08 |
| 06/13 | 842 | 842 | 821 | 821 | -0.77% | 13,800 | 58億1327万 | -2.19% | 27.86 | 4.13 |
| 06/12 | 854 | 854 | 820 | 827 | -2.97% | 30,900 | 58億5813万 | -1.66% | 28.07 | 4.16 |
| 06/11 | 845 | 860 | 845 | 852 | +1.75% | 30,900 | 60億3758万 | +1.11% | 28.93 | 4.29 |
| 06/08 | 829 | 845 | 817 | 838 | +2.2% | 18,600 | 59億3369万 | -0.87% | 28.43 | 4.22 |
| 06/07 | 801 | 831 | 801 | 820 | +2.33% | 31,200 | 58億619万 | -3.46% | 27.82 | 4.13 |
| 06/06 | 810 | 813 | 801 | 801 | -1.88% | 25,200 | 56億7396万 | -6.1% | 27.19 | 4.03 |
| 06/05 | 817 | 821 | 809 | 816 | -0.37% | 29,100 | 57億8257万 | -5.3% | 27.71 | 4.11 |
| 06/04 | 836 | 836 | 814 | 819 | -2.85% | 41,100 | 58億382万 | - | 27.81 | 4.12 |
| 06/01 | 872 | 872 | 817 | 843 | -4.38% | 103,500 | 59億7383万 | - | 28.63 | 4.25 |
| 05/31 | 899 | 907 | 882 | 882 | -0.53% | 72,900 | 62億4773万 | - | 29.94 | 4.44 |
| 05/30 | 882 | 892 | 867 | 887 | -1.3% | 77,400 | 62億8079万 | - | 30.1 | 4.46 |
| 05/29 | 847 | 899 | 847 | 898 | +6.52% | 251,100 | 63億6343万 | - | 30.49 | 4.52 |
| 05/28 | 832 | 856 | 822 | 843 | +1.4% | 66,600 | 59億7383万 | - | 28.63 | 4.25 |
| 05/25 | 821 | 833 | 804 | 832 | +0.85% | 39,000 | 57億3850万 | - | 27.5 | 4.08 |
| 05/24 | 833 | 833 | 825 | 825 | -0.24% | 41,400 | 56億9020万 | - | 27.27 | 4.04 |
| 05/23 | 830 | 833 | 821 | 827 | -0.88% | 29,400 | 57億400万 | - | 27.33 | 4.05 |
| 05/22 | 848 | 850 | 822 | 834 | -0.71% | 26,700 | 57億5460万 | - | 27.58 | 4.09 |
| 05/21 | 850 | 850 | 814 | 840 | -1.14% | 95,400 | 57億9600万 | - | 27.77 | 4.12 |
| 05/18 | 834 | 860 | 834 | 850 | +4.04% | 105,600 | 58億6270万 | - | 28.09 | 4.17 |
| 05/17 | 803 | 819 | 783 | 817 | +1.7% | 114,600 | 56億3500万 | - | 27 | 4 |
| 05/16 | 834 | 838 | 797 | 803 | -5.16% | 129,600 | 55億4070万 | - | 26.55 | 3.94 |
| 05/15 | 849 | 870 | 847 | 847 | -1.4% | 53,400 | 58億4200万 | - | 28 | 4.15 |
| 05/14 | 836 | 859 | 836 | 859 | +2.18% | 47,700 | 59億2480万 | - | 28.39 | 4.21 |
| 05/11 | 849 | 854 | 831 | 840 | -1.72% | 112,500 | 57億9830万 | - | 27.79 | 4.12 |
| 05/10 | 877 | 883 | 852 | 855 | -2.55% | 114,000 | 58億9950万 | - | 28.27 | 4.19 |
| 05/09 | 884 | 905 | 873 | 877 | +1.15% | 142,200 | 60億5360万 | - | 29.01 | 4.3 |
| 05/08 | 892 | 893 | 863 | 867 | -3.81% | 190,800 | 59億8460万 | - | 28.68 | 4.25 |
| 05/07 | 939 | 940 | 896 | 902 | -3.39% | 178,200 | 62億2150万 | - | 29.81 | 4.42 |
| 05/02 | 934 | 955 | 913 | 933 | +0.76% | 278,400 | 64億4000万 | - | 30.86 | 4.58 |
| 05/01 | 987 | 1,055 | 919 | 926 | -9.77% | 909,600 | 63億9170万 | - | 30.63 | 4.54 |
| 04/27 | 1,260 | 1,365 | 1,027 | 1,027 | 0% | 3,483,300 | 70億8400万 | - | 33.95 | 5.03 |
