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 |
|---|
| 2023 | 7/1, 株式分割 1→3 |
| 2018 |
| 06/29 | 730 | 733 | 720 | 723 | -0.96% | 14,400 | 59億1551万 | -1.5% | 14.09 | 2.09 |
| 06/28 | 735 | 735 | 727 | 730 | -0.45% | 20,100 | 59億7278万 | -0.54% | 14.22 | 2.11 |
| 06/27 | 733 | 736 | 733 | 733 | -1.74% | 56,400 | 60億6万 | -0.09% | 14.29 | 2.12 |
| 06/26 | 748 | 753 | 742 | 746 | -0.36% | 49,500 | 61億642万 | +1.68% | 14.54 | 2.16 |
| 06/25 | 760 | 760 | 749 | 749 | +0.18% | 36,900 | 61億2824万 | +2.04% | 14.59 | 2.16 |
| 06/22 | 750 | 753 | 746 | 748 | -0.18% | 21,000 | 61億1733万 | +1.86% | 14.57 | 2.16 |
| 06/21 | 750 | 754 | 741 | 749 | -0.53% | 25,800 | 60億9049万 | +2.04% | 14.51 | 2.15 |
| 06/20 | 760 | 760 | 737 | 753 | -0.31% | 35,100 | 61億2301万 | +2.45% | 14.58 | 2.16 |
| 06/19 | 766 | 766 | 743 | 755 | -0.18% | 75,300 | 61億4199万 | +2.63% | 14.63 | 2.17 |
| 06/18 | 780 | 781 | 755 | 757 | +2.62% | 117,900 | 61億5283万 | +2.53% | 14.65 | 2.17 |
| 06/15 | 740 | 743 | 729 | 737 | +0.18% | 33,000 | 59億9562万 | -0.76% | 14.28 | 2.12 |
| 06/14 | 733 | 739 | 730 | 736 | +0.96% | 26,700 | 59億8478万 | -1.47% | 14.25 | 2.11 |
| 06/13 | 736 | 736 | 727 | 729 | -0.18% | 14,100 | 59億2786万 | -3.06% | 14.12 | 2.09 |
| 06/12 | 733 | 735 | 727 | 730 | -0.05% | 15,300 | 59億3870万 | -3.4% | 14.14 | 2.1 |
| 06/11 | 722 | 731 | 722 | 731 | +1.15% | 25,500 | 59億4141万 | -3.99% | 14.15 | 2.1 |
| 06/08 | 720 | 724 | 718 | 722 | +0.23% | 27,300 | 58億7365万 | -5.58% | 13.99 | 2.07 |
| 06/07 | 722 | 723 | 719 | 721 | +0.23% | 12,600 | 58億6010万 | -6.16% | 13.96 | 2.07 |
| 06/06 | 724 | 724 | 719 | 719 | -0.64% | 12,300 | 58億4654万 | -6.74% | 13.92 | 2.06 |
| 06/05 | 732 | 733 | 724 | 724 | -0.69% | 21,600 | 58億8449万 | -6.62% | 14.01 | 2.08 |
| 06/04 | 725 | 730 | 725 | 729 | +0.74% | 13,500 | 59億2515万 | -6.34% | 14.11 | 2.09 |
| 06/01 | 721 | 726 | 720 | 723 | -0.18% | 11,400 | 58億8178万 | -7.26% | 14.01 | 2.08 |
| 05/31 | 723 | 725 | 722 | 725 | +0.93% | 10,200 | 58億9262万 | -7.45% | 14.03 | 2.08 |
| 05/30 | 720 | 724 | 715 | 718 | -0.78% | 26,100 | 58億3841万 | -8.65% | 13.9 | 2.06 |
| 05/29 | 736 | 736 | 721 | 724 | -1.76% | 40,800 | 58億8449万 | -8.28% | 14.01 | 2.08 |
| 05/28 | 742 | 742 | 734 | 737 | 0% | 14,400 | 59億9020万 | -6.99% | 14.27 | 2.12 |
| 05/25 | 730 | 744 | 727 | 737 | +1.47% | 38,100 | 59億9020万 | -7.34% | 14.27 | 2.12 |
| 05/24 | 721 | 727 | 719 | 726 | +0.23% | 61,200 | 59億346万 | -9.02% | 14.06 | 2.09 |
| 05/23 | 740 | 741 | 721 | 724 | -1.81% | 122,400 | 58億8991万 | -9.68% | 14.03 | 2.08 |
| 05/22 | 752 | 755 | 737 | 738 | -1.82% | 104,100 | 59億9833万 | -8.59% | 14.29 | 2.12 |
| 05/21 | 760 | 760 | 746 | 751 | -0.62% | 61,200 | 61億946万 | -7.47% | 14.55 | 2.16 |
| 05/18 | 781 | 783 | 750 | 756 | -2.99% | 144,600 | 61億4741万 | -7.35% | 14.64 | 2.17 |
| 05/17 | 784 | 788 | 779 | 779 | -0.04% | 32,700 | 63億3714万 | -5.08% | 15.09 | 2.24 |
| 05/16 | 810 | 816 | 778 | 780 | -3.78% | 124,200 | 63億3985万 | -5.38% | 15.1 | 2.24 |
| 05/15 | 808 | 817 | 799 | 810 | -6.5% | 245,700 | 65億8922万 | -2.13% | 15.69 | 2.33 |
| 05/14 | 851 | 871 | 850 | 867 | +2.36% | 48,000 | 70億4730万 | +4.42% | 16.78 | 2.49 |
| 05/11 | 854 | 854 | 847 | 847 | +0.24% | 15,300 | 68億8467万 | +2.01% | 16.4 | 2.43 |
| 05/10 | 840 | 846 | 837 | 845 | +0.16% | 8,100 | 68億6840万 | +1.64% | 16.36 | 2.43 |
| 05/09 | 850 | 854 | 841 | 843 | -0.08% | 19,800 | 68億5756万 | +1.36% | 16.33 | 2.42 |
| 05/08 | 828 | 844 | 828 | 844 | +1.89% | 23,700 | 68億6298万 | +1.32% | 16.34 | 2.42 |
| 05/07 | 821 | 830 | 810 | 828 | +2.43% | 24,600 | 67億3559万 | -0.68% | 16.04 | 2.38 |
| 05/02 | 805 | 809 | 804 | 809 | +0.75% | 16,200 | 65億7567万 | -3.27% | 15.66 | 2.32 |
| 05/01 | 802 | 806 | 802 | 803 | +0.33% | 9,900 | 65億2688万 | -4.33% | 15.54 | 2.31 |
| 04/27 | 799 | 803 | 796 | 800 | +0.46% | 7,800 | 65億520万 | -4.99% | 15.49 | 2.3 |
| 04/26 | 795 | 798 | 794 | 796 | +0.29% | 13,500 | 64億7538万 | -5.76% | 15.42 | 2.29 |
| 04/25 | 796 | 797 | 791 | 794 | +0.42% | 19,200 | 64億5641万 | -6.37% | 15.38 | 2.28 |
| 04/24 | 798 | 802 | 790 | 791 | -0.75% | 28,200 | 64億2930万 | -7.2% | 15.31 | 2.27 |
| 04/23 | 802 | 803 | 797 | 797 | -0.71% | 17,700 | 64億7809万 | -7.04% | 15.43 | 2.29 |
| 04/20 | 806 | 806 | 802 | 802 | -0.58% | 29,100 | 65億2417万 | -6.92% | 15.54 | 2.3 |
| 04/19 | 802 | 815 | 801 | 807 | +0.62% | 27,000 | 65億6212万 | -6.92% | 15.63 | 2.32 |
| 04/18 | 801 | 813 | 797 | 802 | +0.38% | 82,200 | 65億2146万 | -7.92% | 15.53 | 2.3 |
| 04/17 | 830 | 830 | 786 | 799 | -3.85% | 88,800 | 64億9706万 | -8.79% | 15.47 | 2.29 |
| 04/16 | 859 | 859 | 829 | 831 | -3.3% | 93,900 | 67億5727万 | -5.68% | 16.09 | 2.39 |
| 04/13 | 862 | 864 | 859 | 859 | +0.08% | 13,200 | 69億8766万 | -2.68% | 16.64 | 2.47 |
| 04/12 | 864 | 867 | 859 | 859 | -0.39% | 16,200 | 69億8224万 | -2.98% | 16.63 | 2.47 |
| 04/11 | 864 | 873 | 860 | 862 | -0.5% | 21,300 | 70億935万 | -2.71% | 16.69 | 2.48 |
| 04/10 | 865 | 869 | 863 | 866 | -0.23% | 9,600 | 70億4458万 | -2.33% | 16.78 | 2.49 |
| 04/09 | 863 | 870 | 862 | 868 | +0.62% | 28,200 | 70億6085万 | -2.21% | 16.82 | 2.49 |
| 04/06 | 864 | 867 | 861 | 863 | -0.46% | 14,100 | 70億1748万 | -3.14% | 16.71 | 2.48 |
| 04/05 | 869 | 873 | 860 | 867 | -0.15% | 19,500 | 70億5001万 | -3.02% | 16.79 | 2.49 |
| 04/04 | 871 | 873 | 864 | 868 | +0.04% | 59,100 | 70億6085万 | -3.3% | 16.82 | 2.49 |
| 04/03 | 864 | 873 | 860 | 868 | -0.42% | 17,700 | 70億5814万 | -3.66% | 16.81 | 2.49 |
| 04/02 | 873 | 879 | 872 | 872 | 0% | 35,100 | 70億8795万 | -3.47% | 16.88 | 2.5 |
| 03/30 | 882 | 887 | 872 | 872 | -0.19% | 39,000 | 70億8795万 | -3.68% | 16.88 | 2.5 |
| 03/29 | 876 | 883 | 869 | 873 | -0.38% | 29,700 | 71億151万 | -3.71% | 16.91 | 2.51 |
| 03/28 | 881 | 881 | 876 | 877 | -0.57% | 12,900 | 71億2861万 | -3.56% | 16.98 | 2.52 |
| 03/27 | 898 | 898 | 877 | 882 | +1.03% | 21,000 | 71億6927万 | -3.11% | 17.07 | 2.53 |
| 03/26 | 871 | 889 | 852 | 873 | +0.73% | 43,800 | 70億9608万 | -4.1% | 16.9 | 2.51 |
| 03/23 | 866 | 882 | 858 | 866 | -2.73% | 35,700 | 70億4458万 | -4.9% | 16.78 | 2.49 |
| 03/22 | 897 | 899 | 887 | 891 | -0.71% | 27,900 | 72億1039万 | -2.23% | 17.17 | 2.55 |
| 03/20 | 890 | 897 | 887 | 897 | -0.3% | 23,100 | 72億6166万 | -1.43% | 17.29 | 2.56 |
| 03/19 | 917 | 917 | 883 | 900 | -2.56% | 34,800 | 72億8325万 | -1.14% | 17.35 | 2.57 |
| 03/16 | 925 | 935 | 913 | 923 | -0.18% | 20,400 | 74億7484万 | +1.47% | 17.8 | 2.64 |
| 03/15 | 917 | 937 | 912 | 925 | +0.07% | 33,600 | 74億8833万 | +1.76% | 17.83 | 2.64 |
| 03/14 | 910 | 928 | 908 | 924 | +1.58% | 31,800 | 74億8294万 | +1.8% | 17.82 | 2.64 |
| 03/13 | 916 | 917 | 900 | 910 | -0.73% | 21,300 | 73億6690万 | +0.44% | 17.54 | 2.6 |
| 03/12 | 913 | 921 | 903 | 917 | +1.51% | 24,900 | 74億2087万 | +0.95% | 17.67 | 2.62 |
| 03/09 | 895 | 918 | 893 | 903 | +0.93% | 38,400 | 73億1023万 | -0.99% | 17.41 | 2.58 |
| 03/08 | 899 | 899 | 885 | 895 | +0.64% | 19,800 | 72億4277万 | -2.54% | 17.25 | 2.56 |
| 03/07 | 895 | 903 | 888 | 889 | -0.89% | 21,600 | 71億9689万 | -3.79% | 17.14 | 2.54 |
| 03/06 | 922 | 922 | 893 | 897 | +0.94% | 46,500 | 72億6166万 | -3.55% | 17.29 | 2.56 |
| 03/05 | 933 | 933 | 884 | 889 | -4.44% | 51,300 | 71億9420万 | -5.26% | 17.13 | 2.54 |
| 03/02 | 924 | 942 | 923 | 930 | -1.76% | 49,200 | 75億2881万 | -1.9% | 17.93 | 2.66 |
| 03/01 | 940 | 965 | 935 | 947 | -1.01% | 43,800 | 76億6374万 | -0.56% | 18.25 | 2.71 |
| 02/28 | 936 | 973 | 928 | 956 | +1.85% | 75,300 | 77億4199万 | +0.14% | 18.44 | 2.73 |
| 02/27 | 945 | 949 | 927 | 939 | +0.18% | 39,900 | 76億167万 | -1.88% | 18.1 | 2.68 |
| 02/26 | 937 | 945 | 927 | 937 | +1.88% | 33,600 | 75億8818万 | -2.46% | 18.07 | 2.68 |
| 02/23 | 925 | 926 | 907 | 920 | -0.33% | 47,100 | 74億4786万 | -4.56% | 17.74 | 2.63 |
| 02/22 | 904 | 934 | 904 | 923 | +1.8% | 66,300 | 74億7214万 | -4.45% | 17.8 | 2.64 |
| 02/21 | 902 | 911 | 896 | 907 | +0.44% | 36,300 | 73億3992万 | -6.24% | 17.48 | 2.59 |
| 02/20 | 903 | 912 | 897 | 903 | +0.11% | 55,500 | 73億753万 | -6.94% | 17.4 | 2.58 |
| 02/19 | 891 | 906 | 879 | 902 | +2.54% | 49,500 | 72億9944万 | -7.33% | 17.38 | 2.58 |
| 02/16 | 865 | 887 | 861 | 879 | +2.05% | 62,100 | 71億1864万 | -9.81% | 16.95 | 2.51 |
| 02/15 | 880 | 888 | 837 | 862 | -1.67% | 125,400 | 69億7562万 | -11.9% | 16.61 | 2.46 |
| 02/14 | 900 | 918 | 860 | 876 | -1.94% | 155,700 | 70億9435万 | -10.67% | 16.9 | 2.51 |
| 02/13 | 920 | 928 | 887 | 894 | -0.37% | 108,900 | 72億3467万 | -9.09% | 17.23 | 2.56 |
| 02/09 | 858 | 905 | 855 | 897 | -0.77% | 71,100 | 72億6166万 | -8.84% | 17.29 | 2.56 |
| 02/08 | 898 | 916 | 884 | 904 | +1.57% | 112,500 | 73億1833万 | -8.13% | 17.43 | 2.58 |
| 02/07 | 963 | 963 | 883 | 890 | +0.75% | 139,500 | 72億499万 | -9.55% | 17.16 | 2.54 |
| 02/06 | 900 | 900 | 852 | 883 | -8.3% | 222,000 | 71億5102万 | -10.23% | 17.03 | 2.53 |
| 02/05 | 954 | 983 | 952 | 963 | -4.62% | 162,000 | 77億9866万 | -2.2% | 18.57 | 2.75 |
