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 | 1/1, 株式分割 1→2 |
| 2018 |
| 06/29 | 1,563 | 1,565 | 1,520 | 1,560 | +1.46% | 937,600 | 1470億8678万 | -9.83% | 32.22 | 5.2 |
| 06/28 | 1,630 | 1,630 | 1,533 | 1,538 | -6.96% | 1,366,200 | 1449億6534万 | -11.69% | 31.75 | 5.13 |
| 06/27 | 1,648 | 1,698 | 1,633 | 1,653 | +0.92% | 1,265,800 | 1558億827万 | -5.79% | 34.13 | 5.51 |
| 06/26 | 1,613 | 1,648 | 1,595 | 1,638 | -0.46% | 646,800 | 1543億9398万 | -7.07% | 33.82 | 5.46 |
| 06/25 | 1,685 | 1,693 | 1,643 | 1,645 | -2.08% | 652,400 | 1551億112万 | -7.11% | 33.97 | 5.49 |
| 06/22 | 1,628 | 1,698 | 1,620 | 1,680 | +1.2% | 968,000 | 1584億115万 | -5.67% | 34.7 | 5.6 |
| 06/21 | 1,640 | 1,688 | 1,615 | 1,660 | +0.76% | 1,122,800 | 1565億1542万 | -7.31% | 34.28 | 5.54 |
| 06/20 | 1,610 | 1,655 | 1,573 | 1,648 | +3.45% | 1,299,000 | 1553億3684万 | -8.47% | 34.03 | 5.5 |
| 06/19 | 1,635 | 1,650 | 1,580 | 1,593 | -2% | 868,600 | 1501億5109万 | -12.02% | 32.89 | 5.31 |
| 06/18 | 1,610 | 1,670 | 1,600 | 1,625 | +0.62% | 1,278,800 | 1532億1540万 | -10.81% | 33.56 | 5.42 |
| 06/15 | 1,698 | 1,715 | 1,583 | 1,615 | -5.97% | 3,368,800 | 1522億7253万 | -11.89% | 33.35 | 5.39 |
| 06/14 | 1,718 | 1,748 | 1,703 | 1,718 | +0.88% | 756,000 | 1619億3689万 | -6.91% | 35.47 | 5.73 |
| 06/13 | 1,698 | 1,735 | 1,690 | 1,703 | +0.29% | 614,600 | 1605億2259万 | -8.07% | 35.16 | 5.68 |
| 06/12 | 1,800 | 1,800 | 1,663 | 1,698 | -5.56% | 1,382,200 | 1600億5116万 | -8.74% | 35.06 | 5.66 |
| 06/11 | 1,815 | 1,840 | 1,793 | 1,798 | -1.37% | 400,000 | 1694億7980万 | -3.83% | 37.12 | 6 |
| 06/08 | 1,825 | 1,858 | 1,805 | 1,823 | -1.49% | 422,000 | 1718億3696万 | -2.75% | 37.64 | 6.08 |
| 06/07 | 1,835 | 1,855 | 1,818 | 1,850 | +0.95% | 298,800 | 1744億2984万 | -1.44% | 38.21 | 6.17 |
| 06/06 | 1,890 | 1,890 | 1,825 | 1,833 | -3.04% | 546,200 | 1727億7982万 | -2.42% | 37.85 | 6.11 |
| 06/05 | 1,873 | 1,910 | 1,873 | 1,890 | +1.2% | 534,200 | 1782億129万 | +0.69% | 39.03 | 6.3 |
| 06/04 | 1,903 | 1,903 | 1,850 | 1,868 | +0.4% | 416,000 | 1760億7985万 | -0.29% | 38.57 | 6.23 |
| 06/01 | 1,840 | 1,870 | 1,833 | 1,860 | +0.13% | 606,200 | 1753億7270万 | -0.59% | 38.41 | 6.2 |
| 05/31 | 1,830 | 1,863 | 1,825 | 1,858 | +2.62% | 662,400 | 1751億3698万 | -0.83% | 38.36 | 6.2 |
| 05/30 | 1,808 | 1,835 | 1,800 | 1,810 | -1.76% | 454,400 | 1706億5838万 | -3.47% | 37.38 | 6.04 |
| 05/29 | 1,840 | 1,865 | 1,828 | 1,843 | -0.14% | 420,000 | 1737億2269万 | -2.31% | 38.05 | 6.15 |
| 05/28 | 1,855 | 1,880 | 1,833 | 1,845 | +0.27% | 630,400 | 1739億5840万 | -2.38% | 38.1 | 6.15 |
| 05/25 | 1,865 | 1,865 | 1,828 | 1,840 | -0.67% | 410,800 | 1734億8697万 | -3.06% | 38 | 6.14 |
| 05/24 | 1,870 | 1,880 | 1,840 | 1,853 | -0.94% | 359,800 | 1746億6555万 | -2.76% | 38.26 | 6.18 |
| 05/23 | 1,863 | 1,903 | 1,858 | 1,870 | +0.4% | 408,400 | 1763億1556万 | -2.15% | 38.62 | 6.24 |
| 05/22 | 1,900 | 1,903 | 1,855 | 1,863 | -1.32% | 305,200 | 1756億842万 | -2.79% | 38.47 | 6.21 |
| 05/21 | 1,918 | 1,918 | 1,875 | 1,888 | -2.08% | 409,000 | 1779億6558万 | -1.59% | 38.98 | 6.3 |
| 05/18 | 1,895 | 1,933 | 1,883 | 1,928 | +1.58% | 534,800 | 1817億3703万 | +0.39% | 39.81 | 6.43 |
| 05/17 | 1,915 | 1,933 | 1,895 | 1,898 | +1.07% | 542,000 | 1789億844万 | -1.17% | 39.19 | 6.33 |
| 05/16 | 1,853 | 1,900 | 1,853 | 1,878 | -0.79% | 535,200 | 1770億2271万 | -2.21% | 38.78 | 6.26 |
| 05/15 | 1,923 | 1,950 | 1,870 | 1,893 | -1.05% | 630,200 | 1784億3701万 | -1.53% | 39.09 | 6.31 |
| 05/14 | 1,915 | 1,918 | 1,885 | 1,913 | +0.13% | 344,000 | 1803億2274万 | -0.49% | 39.5 | 6.38 |
| 05/11 | 1,890 | 1,933 | 1,890 | 1,910 | +0.92% | 544,200 | 1800億8702万 | -0.57% | 39.45 | 6.37 |
| 05/10 | 1,895 | 1,918 | 1,875 | 1,893 | -0.13% | 369,400 | 1784億3701万 | -1.53% | 39.09 | 6.31 |
| 05/09 | 1,933 | 1,943 | 1,870 | 1,895 | -1.94% | 556,600 | 1786億7272万 | -1.61% | 39.14 | 6.32 |
| 05/08 | 1,923 | 1,945 | 1,890 | 1,933 | +0.65% | 598,200 | 1822億846万 | +0.23% | 39.91 | 6.45 |
| 05/07 | 1,925 | 1,955 | 1,908 | 1,920 | +1.32% | 751,000 | 1810億2988万 | -0.36% | 39.65 | 6.41 |
| 05/02 | 1,895 | 1,960 | 1,870 | 1,895 | +1.47% | 1,197,600 | 1786億7272万 | -1.51% | 39.14 | 6.32 |
| 05/01 | 1,790 | 1,878 | 1,775 | 1,868 | +2.33% | 2,004,200 | 1760億7985万 | -3.04% | 38.57 | 6.23 |
| 04/27 | 1,848 | 1,870 | 1,818 | 1,825 | +2.67% | 1,153,400 | 1720億7268万 | -5.24% | 37.69 | 6.09 |
| 04/26 | 1,818 | 1,870 | 1,778 | 1,778 | -1.93% | 1,782,600 | 1675億9407万 | -7.9% | 36.71 | 5.93 |
| 04/25 | 1,870 | 1,870 | 1,765 | 1,813 | -5.23% | 1,693,200 | 1708億9410万 | -6.48% | 37.43 | 6.05 |
| 04/24 | 1,933 | 1,938 | 1,888 | 1,913 | -0.78% | 859,800 | 1803億2274万 | -1.72% | 39.5 | 6.38 |
| 04/23 | 2,028 | 2,030 | 1,895 | 1,928 | -6.88% | 1,671,800 | 1817億3703万 | -1.2% | 39.81 | 6.43 |
| 04/20 | 1,908 | 2,088 | 1,905 | 2,070 | +6.29% | 1,762,600 | 1951億7284万 | +5.56% | 42.75 | 6.91 |
| 04/19 | 1,990 | 2,008 | 1,923 | 1,948 | -4.53% | 1,103,600 | 1836億2276万 | -1.04% | 40.22 | 6.5 |
| 04/18 | 2,033 | 2,045 | 1,990 | 2,040 | +0.99% | 782,800 | 1923億4425万 | +3.03% | 42.13 | 6.81 |
| 04/17 | 1,990 | 2,043 | 1,985 | 2,020 | +1.51% | 947,000 | 1904億5852万 | +1.56% | 41.72 | 6.74 |
| 04/16 | 2,018 | 2,035 | 1,985 | 1,990 | -0.87% | 650,400 | 1876億2993万 | -0.5% | 41.1 | 6.64 |
| 04/13 | 1,940 | 2,018 | 1,940 | 2,008 | +4.56% | 748,800 | 1892億7994万 | -0.17% | 41.46 | 6.7 |
| 04/12 | 1,923 | 1,943 | 1,898 | 1,920 | -0.26% | 509,600 | 1810億2988万 | -5.09% | 39.65 | 6.41 |
| 04/11 | 1,955 | 1,998 | 1,925 | 1,925 | +0.13% | 922,200 | 1815億132万 | -5.27% | 39.76 | 6.42 |
| 04/10 | 1,905 | 1,945 | 1,873 | 1,923 | +0.92% | 830,600 | 1812億6560万 | -5.85% | 39.71 | 6.41 |
| 04/09 | 1,885 | 1,918 | 1,853 | 1,905 | -0.78% | 621,600 | 1796億1559万 | -6.98% | 39.34 | 6.36 |
| 04/06 | 1,918 | 1,945 | 1,898 | 1,920 | +0.79% | 597,200 | 1810億2988万 | -6.71% | 39.65 | 6.41 |
| 04/05 | 1,903 | 1,915 | 1,875 | 1,905 | +1.46% | 527,600 | 1796億1559万 | -7.84% | 39.34 | 6.36 |
| 04/04 | 1,980 | 1,998 | 1,875 | 1,878 | -3.47% | 828,400 | 1770億2271万 | -9.74% | 38.78 | 6.26 |
| 04/03 | 1,923 | 1,958 | 1,908 | 1,945 | -1.77% | 821,800 | 1833億8704万 | -7.12% | 40.17 | 6.49 |
| 04/02 | 1,978 | 2,025 | 1,978 | 1,980 | +1.28% | 791,600 | 1866億8707万 | -5.76% | 40.89 | 6.61 |
| 03/30 | 1,923 | 1,970 | 1,900 | 1,955 | +3.17% | 1,003,400 | 1843億2991万 | -7.35% | 40.38 | 6.52 |
| 03/29 | 1,900 | 1,908 | 1,870 | 1,895 | +1.61% | 860,200 | 1786億7272万 | -10.61% | 39.14 | 6.32 |
| 03/28 | 1,875 | 1,918 | 1,853 | 1,865 | -4.11% | 1,117,800 | 1758億4413万 | -12.52% | 38.52 | 6.22 |
| 03/27 | 1,963 | 1,983 | 1,935 | 1,945 | +4.15% | 1,079,600 | 1833億8704万 | -9.2% | 40.17 | 6.49 |
| 03/26 | 1,868 | 1,875 | 1,793 | 1,868 | -2.61% | 1,959,800 | 1760億7985万 | -13.14% | 38.57 | 6.23 |
| 03/23 | 1,905 | 1,955 | 1,875 | 1,918 | -2.91% | 1,815,000 | 1807億9417万 | -11.14% | 39.6 | 6.4 |
| 03/22 | 1,983 | 2,010 | 1,955 | 1,975 | -1.74% | 1,363,000 | 1862億1564万 | -8.69% | 40.79 | 6.59 |
| 03/20 | 1,990 | 2,033 | 1,963 | 2,010 | -1.59% | 1,270,200 | 1895億1566万 | -6.99% | 41.51 | 6.71 |
| 03/19 | 2,120 | 2,140 | 2,015 | 2,043 | -6.2% | 1,699,600 | 1925億7997万 | -5.4% | 42.18 | 6.81 |
| 03/16 | 2,210 | 2,235 | 2,173 | 2,178 | -2.46% | 835,200 | 2053億863万 | +1% | 44.97 | 7.26 |
| 03/15 | 2,235 | 2,250 | 2,198 | 2,233 | -0.78% | 777,200 | 2104億9438万 | +3.79% | 46.11 | 7.45 |
| 03/14 | 2,235 | 2,260 | 2,208 | 2,250 | -1.53% | 919,000 | 2121億4440万 | +5.29% | 46.47 | 7.51 |
| 03/13 | 2,250 | 2,285 | 2,213 | 2,285 | -0.44% | 1,244,800 | 2154億4442万 | +7.68% | 47.19 | 7.62 |
| 03/12 | 2,313 | 2,358 | 2,265 | 2,295 | +1.32% | 1,014,400 | 2163億8728万 | +8.87% | 47.4 | 7.66 |
| 03/09 | 2,290 | 2,303 | 2,238 | 2,265 | -1.09% | 1,102,800 | 2135億5869万 | +8.06% | 46.78 | 7.56 |
| 03/08 | 2,200 | 2,290 | 2,185 | 2,290 | +6.14% | 1,385,200 | 2159億1585万 | +9.83% | 47.3 | 7.64 |
| 03/07 | 2,153 | 2,190 | 2,123 | 2,158 | -0.58% | 657,800 | 2034億2290万 | +4.18% | 44.56 | 7.2 |
| 03/06 | 2,130 | 2,195 | 2,130 | 2,170 | +5.08% | 941,200 | 2046億148万 | +5.19% | 44.82 | 7.24 |
| 03/05 | 2,153 | 2,163 | 2,053 | 2,065 | -3.95% | 957,000 | 1947億141万 | +0.44% | 42.65 | 6.89 |
| 03/02 | 2,100 | 2,173 | 2,100 | 2,150 | -0.81% | 729,400 | 2027億1576万 | +4.83% | 44.4 | 7.17 |
| 03/01 | 2,193 | 2,205 | 2,140 | 2,168 | -2.25% | 828,400 | 2043億6577万 | +6.09% | 44.77 | 7.23 |
| 02/28 | 2,220 | 2,243 | 2,203 | 2,218 | -0.11% | 784,200 | 2090億8009万 | +8.97% | 45.8 | 7.4 |
| 02/27 | 2,163 | 2,245 | 2,160 | 2,220 | +3.86% | 1,259,200 | 2093億1580万 | +9.36% | 45.85 | 7.41 |
| 02/26 | 2,200 | 2,223 | 2,078 | 2,138 | -2.62% | 1,119,800 | 2015億3718万 | +5.71% | 44.15 | 7.13 |
| 02/23 | 2,205 | 2,223 | 2,165 | 2,195 | 0% | 842,200 | 2069億5864万 | +8.77% | 45.33 | 7.32 |
| 02/22 | 2,168 | 2,210 | 2,145 | 2,195 | -0.11% | 614,200 | 2069億5864万 | +9.26% | 45.33 | 7.32 |
| 02/21 | 2,120 | 2,213 | 2,083 | 2,198 | +2.93% | 1,210,600 | 2071億9436万 | +9.82% | 45.39 | 7.33 |
| 02/20 | 2,140 | 2,140 | 2,090 | 2,135 | -0.12% | 927,000 | 2013億146万 | +7.56% | 44.09 | 7.12 |
| 02/19 | 2,080 | 2,140 | 2,053 | 2,138 | +3.89% | 1,095,800 | 2015億3718万 | +8.39% | 44.15 | 7.13 |
| 02/16 | 2,090 | 2,103 | 2,035 | 2,058 | 0% | 1,013,600 | 1939億9426万 | +5.08% | 42.49 | 6.86 |
| 02/15 | 1,925 | 2,093 | 1,923 | 2,058 | +7.16% | 1,478,200 | 1939億9426万 | +5.78% | 42.49 | 6.86 |
| 02/14 | 1,920 | 1,970 | 1,883 | 1,920 | -1.66% | 1,143,800 | 1810億2988万 | -0.67% | 39.65 | 6.41 |
| 02/13 | 2,033 | 2,033 | 1,940 | 1,953 | -1.39% | 872,600 | 1840億9419万 | +1.38% | 40.33 | 6.51 |
| 02/09 | 1,925 | 1,983 | 1,873 | 1,980 | -2.94% | 1,763,600 | 1866億8707万 | +3.29% | 40.89 | 6.61 |
| 02/08 | 1,930 | 2,065 | 1,915 | 2,040 | +7.65% | 2,454,400 | 1923億4425万 | +7.26% | 42.13 | 6.81 |
| 02/07 | 2,010 | 2,020 | 1,893 | 1,895 | +1.2% | 922,600 | 1786億7272万 | +0.91% | 39.14 | 6.32 |
| 02/06 | 1,650 | 1,888 | 1,648 | 1,873 | -2.98% | 2,541,400 | 1765億5128万 | +0.73% | 38.67 | 6.25 |
| 02/05 | 1,888 | 1,945 | 1,880 | 1,930 | -3.14% | 868,200 | 1819億7275万 | +4.72% | 39.86 | 6.44 |
