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 |
|---|
| 2019 | 7/1, 株式分割 1→2 |
| 2018 |
| 06/29 | 2,088 | 2,123 | 2,068 | 2,095 | +0.84% | 810,600 | 5414億3850万 | +3.35% | 53.92 | 10.1 |
| 06/28 | 2,078 | 2,110 | 2,060 | 2,078 | -1.31% | 487,600 | 5369億1574万 | +2.9% | 53.47 | 10.02 |
| 06/27 | 2,095 | 2,143 | 2,095 | 2,105 | 0% | 542,200 | 5440億2293万 | +4.67% | 54.17 | 10.15 |
| 06/26 | 2,088 | 2,118 | 2,065 | 2,105 | -0.82% | 705,200 | 5440億2293万 | +5.09% | 54.17 | 10.15 |
| 06/25 | 2,153 | 2,153 | 2,115 | 2,123 | -0.59% | 384,400 | 5485億4569万 | +6.5% | 54.62 | 10.24 |
| 06/22 | 2,125 | 2,178 | 2,118 | 2,135 | -0.12% | 1,010,800 | 5517億7623万 | +7.56% | 54.95 | 10.3 |
| 06/21 | 2,088 | 2,148 | 2,083 | 2,138 | +4.14% | 1,101,800 | 5524億2234万 | +8.17% | 55.01 | 10.31 |
| 06/20 | 2,018 | 2,060 | 2,000 | 2,053 | +1.73% | 590,800 | 5304億5466万 | +4.35% | 52.82 | 9.9 |
| 06/19 | 2,060 | 2,075 | 2,018 | 2,018 | -2.06% | 636,400 | 5214億915万 | +2.88% | 51.92 | 9.73 |
| 06/18 | 2,088 | 2,100 | 2,043 | 2,060 | -2.49% | 688,800 | 5323億9299万 | +5.16% | 53.02 | 9.93 |
| 06/15 | 2,100 | 2,145 | 2,088 | 2,113 | -0.59% | 1,057,400 | 5459億6126万 | +8% | 54.37 | 10.19 |
| 06/14 | 2,160 | 2,160 | 2,125 | 2,125 | -0.82% | 782,200 | 5491億9180万 | +8.92% | 54.69 | 10.25 |
| 06/13 | 2,058 | 2,148 | 2,058 | 2,143 | +3.5% | 1,431,000 | 5537億1455万 | +10.27% | 55.14 | 10.33 |
| 06/12 | 1,973 | 2,073 | 1,963 | 2,070 | +6.29% | 1,493,400 | 5349億7742万 | +6.98% | 53.27 | 9.98 |
| 06/11 | 1,925 | 1,950 | 1,920 | 1,948 | +1.3% | 374,800 | 5033億1813万 | +0.85% | 50.12 | 9.39 |
| 06/08 | 1,950 | 1,955 | 1,893 | 1,923 | -2.66% | 1,108,000 | 4968億5705万 | -0.49% | 49.48 | 9.27 |
| 06/07 | 2,005 | 2,020 | 1,958 | 1,975 | -0.5% | 501,000 | 5104億2532万 | +2.17% | 50.83 | 9.52 |
| 06/06 | 1,958 | 2,000 | 1,950 | 1,985 | +1.4% | 773,800 | 5130億975万 | +2.69% | 51.08 | 9.57 |
| 06/05 | 1,975 | 1,993 | 1,953 | 1,958 | 0% | 735,600 | 5059億256万 | +1.42% | 50.38 | 9.44 |
| 06/04 | 1,955 | 1,975 | 1,928 | 1,958 | +1.16% | 638,800 | 5059億256万 | +1.53% | 50.38 | 9.44 |
| 06/01 | 1,950 | 2,008 | 1,930 | 1,935 | -1.02% | 944,800 | 5000億8759万 | +0.52% | 49.8 | 9.33 |
| 05/31 | 1,910 | 1,963 | 1,880 | 1,955 | +4.27% | 1,122,800 | 5052億5645万 | +1.56% | 50.31 | 9.43 |
| 05/30 | 1,895 | 1,910 | 1,870 | 1,875 | -1.96% | 851,200 | 4845億8100万 | -2.6% | 48.25 | 9.04 |
| 05/29 | 1,905 | 1,925 | 1,900 | 1,913 | +0.53% | 685,400 | 4942億7262万 | -0.86% | 49.22 | 9.22 |
| 05/28 | 1,895 | 1,908 | 1,870 | 1,903 | +0.79% | 575,800 | 4916億8818万 | -1.53% | 48.96 | 9.17 |
| 05/25 | 1,865 | 1,895 | 1,853 | 1,888 | +0.13% | 578,600 | 4878億1154万 | -2.45% | 48.58 | 9.1 |
| 05/24 | 1,883 | 1,903 | 1,868 | 1,885 | -0.4% | 690,800 | 4871億6543万 | -2.68% | 48.51 | 9.09 |
| 05/23 | 1,865 | 1,898 | 1,858 | 1,893 | +1.34% | 942,200 | 4891億375万 | -2.6% | 48.7 | 9.13 |
| 05/22 | 1,928 | 1,933 | 1,863 | 1,868 | -2.61% | 947,400 | 4826億4267万 | -4.18% | 48.06 | 9.01 |
| 05/21 | 1,900 | 1,955 | 1,900 | 1,918 | +1.05% | 976,800 | 4955億5409万 | -1.97% | 49.35 | 9.25 |
| 05/18 | 1,908 | 1,938 | 1,890 | 1,898 | -1.56% | 975,200 | 4903億8534万 | -3.34% | 48.83 | 9.15 |
| 05/17 | 1,895 | 1,935 | 1,895 | 1,928 | +1.45% | 927,000 | 4981億3847万 | -2.26% | 49.6 | 9.29 |
| 05/16 | 2,005 | 2,005 | 1,880 | 1,900 | -3.8% | 1,918,200 | 4910億3144万 | -4.09% | 48.9 | 9.16 |
| 05/15 | 2,003 | 2,015 | 1,955 | 1,975 | -0.13% | 786,200 | 5104億1426万 | -0.75% | 50.83 | 9.52 |
| 05/14 | 1,963 | 1,988 | 1,950 | 1,978 | -0.38% | 631,000 | 5110億6035万 | -0.88% | 50.89 | 9.54 |
| 05/11 | 1,920 | 1,993 | 1,920 | 1,985 | +2.98% | 438,600 | 5129億9863万 | -0.75% | 51.08 | 9.57 |
| 05/10 | 1,940 | 1,943 | 1,900 | 1,928 | -1.03% | 392,800 | 4981億3847万 | -4.06% | 49.6 | 9.29 |
| 05/09 | 1,953 | 1,978 | 1,943 | 1,948 | -0.38% | 429,800 | 5033億722万 | -3.45% | 50.12 | 9.39 |
| 05/08 | 1,978 | 1,980 | 1,938 | 1,955 | -1.14% | 639,800 | 5052億4550万 | -3.41% | 50.31 | 9.43 |
| 05/07 | 1,958 | 2,000 | 1,953 | 1,978 | +1.15% | 657,400 | 5110億6035万 | -2.63% | 50.89 | 9.54 |
| 05/02 | 1,965 | 1,973 | 1,925 | 1,955 | -0.64% | 469,000 | 5052億4550万 | -3.84% | 50.31 | 9.43 |
| 05/01 | 1,950 | 1,975 | 1,933 | 1,968 | +2.61% | 983,800 | 5084億7597万 | -3.32% | 50.63 | 9.49 |
| 04/27 | 1,920 | 1,930 | 1,900 | 1,918 | +1.05% | 390,000 | 4955億5409万 | -5.73% | 49.35 | 9.25 |
| 04/26 | 1,900 | 1,915 | 1,885 | 1,898 | +0.13% | 570,800 | 4903億8534万 | -6.67% | 48.83 | 9.15 |
| 04/25 | 1,935 | 1,935 | 1,895 | 1,895 | -2.07% | 813,000 | 4897億3925万 | -6.88% | 48.77 | 9.14 |
| 04/24 | 1,970 | 1,983 | 1,933 | 1,935 | -0.64% | 438,400 | 5000億7675万 | -5.01% | 49.8 | 9.33 |
| 04/23 | 1,985 | 1,995 | 1,933 | 1,948 | -1.89% | 529,600 | 5033億722万 | -4.35% | 50.12 | 9.39 |
| 04/20 | 1,963 | 1,995 | 1,943 | 1,985 | +0.63% | 456,800 | 5129億9069万 | -2.55% | 51.08 | 9.57 |
| 04/19 | 1,973 | 2,000 | 1,965 | 1,973 | 0% | 619,600 | 5097億6027万 | -3.17% | 50.76 | 9.51 |
| 04/18 | 1,950 | 1,995 | 1,933 | 1,973 | +0.77% | 1,229,800 | 5097億6027万 | -3.07% | 50.76 | 9.51 |
| 04/17 | 2,028 | 2,043 | 1,943 | 1,958 | -3.33% | 1,446,400 | 5058億8377万 | -3.71% | 50.38 | 9.44 |
| 04/16 | 2,070 | 2,080 | 2,005 | 2,025 | -1.22% | 801,800 | 5233億2804万 | -0.25% | 52.11 | 9.76 |
| 04/13 | 2,110 | 2,140 | 2,040 | 2,050 | +0.49% | 1,905,200 | 5297億8888万 | +1.23% | 52.76 | 9.89 |
| 04/12 | 2,080 | 2,095 | 2,033 | 2,040 | -2.39% | 791,400 | 5272億454万 | +0.84% | 52.5 | 9.84 |
| 04/11 | 2,108 | 2,115 | 2,033 | 2,090 | -1.88% | 853,200 | 5401億2622万 | +3.57% | 53.79 | 10.08 |
| 04/10 | 2,150 | 2,180 | 2,120 | 2,130 | -0.7% | 784,800 | 5504億6356万 | +5.97% | 54.81 | 10.27 |
| 04/09 | 2,123 | 2,170 | 2,110 | 2,145 | +1.06% | 721,800 | 5543億4007万 | +7.3% | 55.2 | 10.34 |
| 04/06 | 2,125 | 2,163 | 2,113 | 2,123 | +1.07% | 763,200 | 5485億2531万 | +6.71% | 54.62 | 10.23 |
| 04/05 | 2,108 | 2,130 | 2,083 | 2,100 | +0.12% | 742,600 | 5427億1056万 | +6.01% | 54.04 | 10.13 |
| 04/04 | 2,183 | 2,188 | 2,068 | 2,098 | -4.88% | 1,380,800 | 5420億6447万 | +6.31% | 53.98 | 10.11 |
| 04/03 | 2,125 | 2,218 | 2,123 | 2,205 | +2.68% | 1,219,800 | 5698億4608万 | +12.27% | 56.74 | 10.63 |
| 04/02 | 2,120 | 2,180 | 2,110 | 2,148 | +1.9% | 886,400 | 5549億8615万 | +9.85% | 55.26 | 10.36 |
| 03/30 | 2,123 | 2,143 | 2,068 | 2,108 | -0.71% | 1,367,200 | 5446億4881万 | +8.24% | 54.24 | 10.16 |
| 03/29 | 2,070 | 2,130 | 2,050 | 2,123 | +4.3% | 1,549,200 | 5485億2531万 | +9.24% | 54.62 | 10.23 |
| 03/28 | 1,975 | 2,035 | 1,975 | 2,035 | +1.75% | 730,600 | 5259億1237万 | +5.01% | 52.37 | 9.81 |
| 03/27 | 1,983 | 2,000 | 1,950 | 2,000 | +2.7% | 945,200 | 5168億6720万 | +3.15% | 51.47 | 9.64 |
| 03/26 | 1,885 | 1,950 | 1,875 | 1,948 | +3.04% | 1,104,200 | 5032億9943万 | +0.28% | 50.12 | 9.39 |
| 03/23 | 1,900 | 1,918 | 1,870 | 1,890 | -3.57% | 646,800 | 4884億3950万 | -2.88% | 48.64 | 9.11 |
| 03/22 | 1,940 | 1,973 | 1,935 | 1,960 | +1.55% | 485,800 | 5064億9379万 | +0.41% | 50.44 | 9.45 |
| 03/20 | 1,900 | 1,933 | 1,880 | 1,930 | 0% | 574,000 | 4987億4133万 | -1.13% | 49.66 | 9.31 |
| 03/19 | 1,950 | 1,975 | 1,905 | 1,930 | -1.28% | 533,800 | 4987億4133万 | -1.38% | 49.66 | 9.31 |
| 03/16 | 1,993 | 2,015 | 1,933 | 1,955 | -1.26% | 802,800 | 5052億171万 | -0.26% | 50.31 | 9.43 |
| 03/15 | 1,950 | 1,993 | 1,933 | 1,980 | +2.06% | 853,800 | 5116億6209万 | +0.87% | 50.95 | 9.55 |
| 03/14 | 1,900 | 1,940 | 1,900 | 1,940 | +1.44% | 510,000 | 5013億2548万 | -1.27% | 49.92 | 9.35 |
| 03/13 | 1,873 | 1,915 | 1,870 | 1,913 | +1.73% | 697,400 | 4942億1907万 | -2.72% | 49.21 | 9.22 |
| 03/12 | 1,930 | 1,930 | 1,878 | 1,880 | -1.7% | 1,040,000 | 4858億2057万 | -4.71% | 48.38 | 9.06 |
| 03/09 | 1,978 | 1,990 | 1,903 | 1,913 | -3.89% | 1,104,000 | 4942億1907万 | -3.51% | 49.21 | 9.22 |
| 03/08 | 1,925 | 1,993 | 1,908 | 1,990 | +3.78% | 1,067,800 | 5142億4624万 | -0.05% | 51.21 | 9.6 |
| 03/07 | 1,883 | 1,943 | 1,863 | 1,918 | +0.79% | 735,200 | 4955億1114万 | -3.93% | 49.34 | 9.25 |
| 03/06 | 1,858 | 1,923 | 1,855 | 1,903 | +3.82% | 795,600 | 4916億3491万 | -5.06% | 48.96 | 9.17 |
| 03/05 | 1,875 | 1,890 | 1,830 | 1,833 | -4.06% | 1,132,200 | 4735億4585万 | -8.97% | 47.16 | 8.84 |
| 03/02 | 1,885 | 1,933 | 1,875 | 1,910 | -0.52% | 856,400 | 4935億7303万 | -5.63% | 49.15 | 9.21 |
| 03/01 | 1,895 | 1,935 | 1,885 | 1,920 | +1.05% | 734,200 | 4961億5718万 | -5.47% | 49.41 | 9.26 |
| 02/28 | 1,895 | 1,935 | 1,880 | 1,900 | +1.06% | 1,712,200 | 4909億8888万 | -6.77% | 48.89 | 9.16 |
| 02/27 | 1,970 | 1,970 | 1,863 | 1,880 | -5.17% | 2,000,600 | 4858億2057万 | -8.16% | 48.38 | 9.06 |
| 02/26 | 1,915 | 1,988 | 1,900 | 1,983 | +2.59% | 1,473,800 | 5123億813万 | -3.53% | 51.02 | 9.56 |
| 02/23 | 2,003 | 2,005 | 1,915 | 1,933 | -3.86% | 1,329,000 | 4993億8737万 | -6.14% | 49.73 | 9.32 |
| 02/22 | 2,023 | 2,030 | 1,983 | 2,010 | 0% | 688,000 | 5194億1455万 | -2.62% | 51.72 | 9.69 |
| 02/21 | 2,058 | 2,058 | 1,998 | 2,010 | -1.35% | 874,000 | 5193億5023万 | -2.8% | 51.72 | 9.69 |
| 02/20 | 2,073 | 2,078 | 2,025 | 2,038 | -1.93% | 534,000 | 5264億5577万 | -1.62% | 52.42 | 9.82 |
| 02/19 | 2,060 | 2,078 | 2,035 | 2,078 | +1.47% | 528,600 | 5367億9109万 | +0.31% | 53.45 | 10.02 |
| 02/16 | 2,075 | 2,085 | 2,038 | 2,048 | +0.37% | 686,800 | 5290億3960万 | -0.94% | 52.68 | 9.87 |
| 02/15 | 2,053 | 2,070 | 2,003 | 2,040 | +3.16% | 993,600 | 5271億172万 | -1.16% | 52.49 | 9.84 |
| 02/14 | 2,025 | 2,040 | 1,953 | 1,978 | -3.65% | 1,033,600 | 5109億5277万 | -4.14% | 50.88 | 9.53 |
| 02/13 | 2,023 | 2,078 | 1,998 | 2,053 | +2.5% | 944,800 | 5303億3151万 | -0.61% | 52.81 | 9.9 |
| 02/09 | 1,958 | 2,005 | 1,940 | 2,003 | -1.23% | 875,000 | 5174億1235万 | -3.07% | 51.52 | 9.65 |
| 02/08 | 2,028 | 2,070 | 2,015 | 2,028 | +0.25% | 885,200 | 5238億7193万 | -1.91% | 52.17 | 9.77 |
| 02/07 | 2,118 | 2,145 | 2,018 | 2,023 | +2.28% | 733,200 | 5225億8002万 | -1.96% | 52.04 | 9.75 |
| 02/06 | 2,013 | 2,023 | 1,928 | 1,978 | -5.04% | 916,600 | 5109億5277万 | -4.05% | 50.88 | 9.53 |
| 02/05 | 2,068 | 2,120 | 2,063 | 2,083 | -1.54% | 828,400 | 5380億8301万 | +1.04% | 53.58 | 10.04 |
