株価チャート
2018/03/01~2018/07/25
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 |
---|
2021 | 12/1, 株式分割 1→2 |
2018 |
07/25 | 758 | 764 | 748 | 755 | -0.72% | 29,200 | 212億4672万 | +0.2% | 44.14 | 3.32 |
07/24 | 765 | 771 | 758 | 760 | -0.59% | 22,400 | 214億160万 | +0.93% | 44.46 | 3.35 |
07/23 | 750 | 765 | 740 | 765 | +1.19% | 43,200 | 215億2832万 | +1.39% | 44.72 | 3.37 |
07/20 | 755 | 762 | 750 | 756 | +0.13% | 14,000 | 212億7488万 | +0.07% | 44.2 | 3.33 |
07/19 | 765 | 765 | 752 | 755 | -0.79% | 17,600 | 212億4672万 | -0.07% | 44.14 | 3.32 |
07/18 | 768 | 768 | 750 | 761 | +0.26% | 21,000 | 214億1568万 | +0.6% | 44.49 | 3.35 |
07/17 | 756 | 765 | 752 | 759 | +1% | 34,200 | 213億5936万 | +0.33% | 44.37 | 3.34 |
07/13 | 750 | 760 | 748 | 751 | +0.13% | 22,600 | 211億4816万 | -0.79% | 43.93 | 3.31 |
07/12 | 754 | 762 | 749 | 750 | -1.38% | 29,600 | 211億2000万 | -0.92% | 43.87 | 3.3 |
07/11 | 748 | 762 | 742 | 761 | +2.01% | 25,800 | 214億1568万 | +0.33% | 44.49 | 3.35 |
07/10 | 768 | 768 | 740 | 746 | -3.31% | 42,000 | 209億9328万 | -1.52% | 43.61 | 3.28 |
07/09 | 764 | 780 | 760 | 771 | +0.98% | 55,000 | 217億1136万 | +1.72% | 45.1 | 3.39 |
07/06 | 751 | 770 | 744 | 764 | +3.11% | 67,800 | 215億16万 | +0.86% | 44.66 | 3.36 |
07/05 | 742 | 745 | 735 | 741 | +0.75% | 25,000 | 208億5248万 | -2.18% | 43.32 | 3.26 |
07/04 | 740 | 743 | 734 | 735 | -0.34% | 23,400 | 206億9760万 | -2.91% | 43 | 3.24 |
07/03 | 734 | 753 | 734 | 738 | +0.48% | 47,600 | 207億6800万 | -2.58% | 43.14 | 3.25 |
07/02 | 750 | 754 | 733 | 734 | -2.26% | 22,400 | 206億6944万 | -3.17% | 42.94 | 3.23 |
06/29 | 750 | 755 | 749 | 751 | +0.4% | 19,400 | 211億4816万 | -1.05% | 43.93 | 3.31 |
06/28 | 755 | 764 | 746 | 748 | -2.29% | 33,200 | 210億6368万 | -1.32% | 43.76 | 3.29 |
06/27 | 735 | 772 | 735 | 766 | +4.79% | 35,600 | 215億5648万 | +0.99% | 44.78 | 3.37 |
06/26 | 735 | 742 | 727 | 731 | -1.68% | 27,000 | 205億7088万 | -3.5% | 42.73 | 3.22 |
06/25 | 780 | 780 | 736 | 743 | -4.68% | 33,000 | 209億2288万 | -1.98% | 43.46 | 3.27 |
06/22 | 767 | 780 | 767 | 780 | +1.63% | 71,600 | 219億5072万 | +2.97% | 45.6 | 3.43 |
06/21 | 754 | 774 | 754 | 767 | +1.79% | 37,800 | 215億9872万 | +1.59% | 44.87 | 3.38 |
06/20 | 761 | 761 | 734 | 754 | -0.26% | 31,000 | 212億1856万 | +0.07% | 44.08 | 3.32 |
06/19 | 771 | 772 | 742 | 756 | -2.77% | 44,000 | 212億7488万 | +0.47% | 44.2 | 3.33 |
06/18 | 780 | 780 | 763 | 777 | -0.13% | 49,200 | 218億8032万 | +3.46% | 45.45 | 3.42 |
06/15 | 775 | 779 | 771 | 778 | +0.26% | 25,800 | 219億848万 | +4.01% | 45.51 | 3.43 |
06/14 | 774 | 777 | 771 | 776 | +0.19% | 28,200 | 218億5216万 | +4.16% | 45.39 | 3.42 |
06/13 | 765 | 777 | 765 | 775 | +1.37% | 54,800 | 218億992万 | +4.24% | 45.31 | 3.41 |
06/12 | 765 | 769 | 763 | 764 | +0.26% | 35,600 | 215億1424万 | +2.83% | 44.69 | 3.36 |
06/11 | 765 | 765 | 759 | 762 | +0.46% | 28,800 | 214億5792万 | +2.7% | 44.58 | 3.35 |
06/08 | 770 | 770 | 758 | 759 | -1.24% | 52,600 | 213億5936万 | +2.36% | 44.37 | 3.34 |
06/07 | 755 | 773 | 753 | 768 | +2.26% | 112,800 | 216億2688万 | +3.78% | 44.93 | 3.38 |
06/06 | 753 | 755 | 749 | 751 | -0.86% | 15,600 | 211億4816万 | +1.76% | 43.93 | 3.31 |
06/05 | 755 | 759 | 748 | 758 | +0.26% | 49,400 | 213億3120万 | +2.78% | 44.31 | 3.34 |
06/04 | 755 | 759 | 751 | 756 | +0.27% | 39,600 | 212億7488万 | +2.79% | 44.2 | 3.33 |
06/01 | 747 | 757 | 747 | 754 | +0.74% | 46,200 | 212億1856万 | +2.66% | 44.08 | 3.32 |
05/31 | 750 | 752 | 745 | 748 | +0.2% | 32,800 | 210億6368万 | +2.05% | 43.76 | 3.29 |
05/30 | 749 | 758 | 746 | 747 | -0.73% | 36,600 | 210億2144万 | +1.98% | 43.67 | 3.29 |
05/29 | 750 | 753 | 743 | 752 | +0.27% | 36,200 | 211億7632万 | +2.87% | 43.99 | 3.31 |
05/28 | 748 | 759 | 748 | 750 | +0.33% | 35,800 | 211億2000万 | +2.74% | 43.87 | 3.3 |
05/25 | 739 | 752 | 739 | 748 | +1.15% | 25,200 | 210億4960万 | +2.4% | 43.73 | 3.29 |
05/24 | 742 | 754 | 738 | 739 | -0.34% | 42,400 | 208億1024万 | +1.37% | 43.23 | 3.25 |
05/23 | 751 | 754 | 738 | 742 | -0.94% | 25,000 | 208億8064万 | +1.99% | 43.38 | 3.26 |
05/22 | 729 | 759 | 729 | 749 | +2.75% | 77,000 | 210億7776万 | +3.1% | 43.79 | 3.3 |
05/21 | 718 | 730 | 718 | 729 | +1.46% | 22,800 | 205億1456万 | +0.48% | 42.62 | 3.21 |
05/18 | 723 | 723 | 711 | 718 | -0.42% | 71,200 | 202億1888万 | -0.83% | 42 | 3.16 |
05/17 | 722 | 724 | 718 | 721 | +0.35% | 17,000 | 203億336万 | -0.28% | 42.18 | 3.17 |
05/16 | 731 | 732 | 714 | 719 | -1.58% | 37,400 | 202億3296万 | -0.48% | 42.03 | 3.16 |
05/15 | 712 | 734 | 711 | 730 | +2.67% | 45,200 | 205億5680万 | +1.39% | 42.7 | 3.21 |
05/14 | 704 | 713 | 702 | 711 | +1.21% | 23,200 | 200億2176万 | -0.97% | 41.59 | 3.13 |
05/11 | 722 | 722 | 666 | 703 | -4.55% | 173,800 | 197億8240万 | -1.89% | 41.1 | 3.09 |
05/10 | 753 | 760 | 735 | 736 | -3.09% | 78,600 | 207億2576万 | +2.94% | 43.05 | 3.24 |
05/09 | 738 | 768 | 736 | 760 | +1.33% | 94,000 | 213億8752万 | +6.52% | 44.43 | 3.34 |
05/08 | 735 | 750 | 735 | 750 | +1.97% | 65,600 | 211億592万 | +5.56% | 43.84 | 3.3 |
05/07 | 730 | 738 | 725 | 735 | +0.96% | 27,600 | 206億9760万 | +3.96% | 43 | 3.24 |
05/02 | 717 | 733 | 716 | 728 | +1.32% | 27,800 | 205億48万 | +3.26% | 42.59 | 3.21 |
05/01 | 723 | 725 | 717 | 719 | -0.55% | 16,800 | 202億3296万 | +2.35% | 42.03 | 3.16 |
04/27 | 724 | 726 | 719 | 723 | -0.21% | 29,200 | 203億4560万 | +3.36% | 42.27 | 3.18 |
04/26 | 723 | 730 | 720 | 724 | -0.07% | 28,600 | 203億8784万 | +4.02% | 42.35 | 3.19 |
04/25 | 724 | 726 | 718 | 725 | 0% | 13,800 | 204億192万 | +4.55% | 42.38 | 3.19 |
04/24 | 721 | 728 | 717 | 725 | +0.49% | 28,000 | 204億192万 | +4.85% | 42.38 | 3.19 |
04/23 | 740 | 740 | 719 | 721 | -1.17% | 35,400 | 203億336万 | +4.64% | 42.18 | 3.17 |
04/20 | 731 | 739 | 728 | 730 | -0.41% | 55,800 | 205億4272万 | +6.34% | 42.67 | 3.21 |
04/19 | 740 | 740 | 720 | 733 | -0.95% | 41,400 | 206億2720万 | +7.09% | 42.85 | 3.23 |
04/18 | 708 | 790 | 708 | 740 | +3.64% | 282,400 | 208億2432万 | +8.43% | 43.26 | 3.26 |
04/17 | 712 | 715 | 705 | 714 | +0.99% | 23,400 | 200億9216万 | +4.93% | 41.74 | 3.14 |
04/16 | 705 | 713 | 701 | 707 | +0.21% | 17,800 | 198億9504万 | +4.2% | 41.33 | 3.11 |
04/13 | 718 | 718 | 704 | 705 | -2.02% | 31,000 | 198億5280万 | +4.14% | 41.24 | 3.1 |
04/12 | 708 | 721 | 706 | 720 | +1.84% | 48,400 | 202億6112万 | +6.43% | 42.09 | 3.17 |
04/11 | 700 | 708 | 690 | 707 | +2.61% | 68,800 | 198億9504万 | +4.67% | 41.33 | 3.11 |
04/10 | 704 | 704 | 683 | 689 | -1.85% | 46,200 | 193億8816万 | +2.3% | 40.28 | 3.03 |
04/09 | 675 | 705 | 673 | 702 | +3.01% | 109,800 | 197億5424万 | +4.7% | 41.04 | 3.09 |
04/06 | 674 | 684 | 665 | 681 | +1.26% | 52,000 | 191億7696万 | +1.95% | 39.84 | 3 |
04/05 | 676 | 676 | 658 | 673 | +1.2% | 32,600 | 189億3760万 | +0.67% | 39.34 | 2.96 |
04/04 | 692 | 693 | 661 | 665 | -2.42% | 63,200 | 187億1232万 | -0.37% | 38.87 | 2.93 |
04/03 | 684 | 684 | 666 | 681 | -0.8% | 50,400 | 191億7696万 | +2.41% | 39.84 | 3 |
04/02 | 685 | 688 | 670 | 687 | +0.22% | 76,600 | 193億3184万 | +3.7% | 40.16 | 3.02 |
03/30 | 675 | 693 | 674 | 685 | +1.41% | 56,800 | 192億8960万 | +3.95% | 40.07 | 3.02 |
03/29 | 676 | 680 | 651 | 676 | +0.75% | 70,800 | 190億2208万 | +3.13% | 39.52 | 2.97 |
03/28 | 641 | 671 | 641 | 671 | +2.29% | 50,000 | 188億8128万 | +3% | 39.22 | 2.95 |
03/27 | 650 | 661 | 641 | 656 | +2.82% | 46,000 | 184億5888万 | +1% | 38.35 | 2.89 |
03/26 | 643 | 643 | 621 | 638 | -1.7% | 60,000 | 179億5200万 | -1.32% | 37.29 | 2.81 |
03/23 | 651 | 654 | 646 | 649 | -2.41% | 30,600 | 182億6176万 | +0.7% | 37.94 | 2.86 |
03/22 | 670 | 670 | 650 | 665 | -1.26% | 41,400 | 187億1232万 | +3.67% | 38.87 | 2.93 |
03/20 | 646 | 680 | 643 | 673 | +2.2% | 51,200 | 189億5168万 | +5.49% | 39.37 | 2.96 |
03/19 | 650 | 670 | 638 | 659 | +0.46% | 37,800 | 185億4336万 | +3.05% | 38.52 | 2.9 |
03/16 | 680 | 680 | 650 | 656 | -2.53% | 66,600 | 184億5888万 | +2.1% | 38.35 | 2.89 |
03/15 | 684 | 684 | 670 | 673 | -1.82% | 25,800 | 189億3760万 | +4.43% | 39.34 | 2.96 |
03/14 | 682 | 692 | 680 | 685 | -0.15% | 30,000 | 192億8960万 | +6.04% | 40.07 | 3.02 |
03/13 | 677 | 687 | 673 | 686 | +1.55% | 33,800 | 193億1776万 | +6.19% | 40.13 | 3.02 |
03/12 | 671 | 681 | 667 | 676 | +0.6% | 57,000 | 190億2208万 | +4.08% | 39.52 | 2.97 |
03/09 | 692 | 692 | 670 | 672 | -1.83% | 45,800 | 189億944万 | +3.15% | 39.28 | 2.96 |
03/08 | 695 | 695 | 676 | 684 | -0.36% | 45,000 | 192億6144万 | +4.75% | 40.01 | 3.01 |
03/07 | 667 | 700 | 663 | 687 | +2.62% | 137,800 | 193億3184万 | +4.81% | 40.16 | 3.02 |
03/06 | 649 | 683 | 645 | 669 | +8.08% | 184,400 | 188億3904万 | +1.83% | 39.14 | 2.95 |
03/05 | 653 | 654 | 619 | 619 | -4.7% | 60,000 | 174億3104万 | -6.21% | 36.21 | 2.73 |
03/02 | 673 | 673 | 649 | 650 | -4.7% | 93,800 | 182億8992万 | -2.33% | 37.99 | 2.86 |
03/01 | 659 | 706 | 647 | 682 | +5.91% | 311,800 | 191億9104万 | +1.87% | 39.87 | 3 |