株価チャート
2018/03/27～2018/08/17
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 |
|---|
| 2024 | 4/1, 株式分割 1→5 |
| 2018 |
| 08/17 | 540 | 551 | 538 | 550 | +1.89% | 292,000 | 1173億7004万 | -1.71% | 7.05 | 0.67 |
| 08/16 | 541 | 543 | 535 | 540 | -0.7% | 358,500 | 1151億9494万 | -3.54% | 6.92 | 0.66 |
| 08/15 | 550 | 551 | 541 | 544 | -1.02% | 217,000 | 1160億528万 | -2.68% | 6.97 | 0.67 |
| 08/14 | 543 | 550 | 542 | 550 | +1.18% | 283,500 | 1171億9945万 | -1.86% | 7.04 | 0.67 |
| 08/13 | 553 | 554 | 542 | 543 | -2.83% | 461,000 | 1158億3468万 | -2.83% | 6.96 | 0.66 |
| 08/10 | 563 | 565 | 558 | 559 | -1.2% | 345,000 | 1192億395万 | 0% | 7.16 | 0.68 |
| 08/09 | 576 | 576 | 566 | 566 | -2.35% | 285,000 | 1206億5402万 | +1.22% | 7.25 | 0.69 |
| 08/08 | 580 | 584 | 578 | 579 | -0.65% | 336,500 | 1235億5415万 | +3.84% | 7.42 | 0.71 |
| 08/07 | 577 | 584 | 561 | 583 | +5.01% | 920,000 | 1243億6448万 | +4.7% | 7.47 | 0.71 |
| 08/06 | 557 | 562 | 553 | 555 | -0.43% | 291,500 | 1184億3627万 | -0.29% | 7.11 | 0.68 |
| 08/03 | 571 | 571 | 558 | 558 | -2.21% | 325,000 | 1189億4806万 | -0.04% | 7.14 | 0.68 |
| 08/02 | 570 | 573 | 567 | 570 | +0.04% | 387,000 | 1216億3494万 | +2.04% | 7.3 | 0.7 |
| 08/01 | 573 | 574 | 567 | 570 | -0.87% | 325,000 | 1215億9229万 | +2% | 7.3 | 0.7 |
| 07/31 | 585 | 585 | 575 | 575 | -2.38% | 439,000 | 1226億5852万 | +2.9% | 7.37 | 0.7 |
| 07/30 | 586 | 591 | 581 | 589 | -0.03% | 418,500 | 1256億4395万 | +5.4% | 7.55 | 0.72 |
| 07/27 | 581 | 594 | 578 | 589 | +2.15% | 719,000 | 1256億8660万 | +5.63% | 7.55 | 0.72 |
| 07/26 | 572 | 580 | 571 | 577 | +1.73% | 299,000 | 1230億4236万 | +3.41% | 7.39 | 0.71 |
| 07/25 | 566 | 571 | 563 | 567 | +1.25% | 679,500 | 1209億5256万 | +1.65% | 7.26 | 0.69 |
| 07/24 | 555 | 561 | 553 | 560 | +1.16% | 367,500 | 1194億5984万 | +0.21% | 7.17 | 0.69 |
| 07/23 | 542 | 556 | 542 | 554 | +2.29% | 477,500 | 1180億9508万 | -1.11% | 7.09 | 0.68 |
| 07/20 | 543 | 545 | 540 | 541 | -0.59% | 376,000 | 1154億5084万 | -3.67% | 6.93 | 0.66 |
| 07/19 | 547 | 550 | 543 | 545 | -0.87% | 441,000 | 1161億3322万 | -3.61% | 6.97 | 0.67 |
| 07/18 | 556 | 558 | 548 | 549 | -0.07% | 379,000 | 1171億5680万 | -3.1% | 7.04 | 0.67 |
| 07/17 | 540 | 553 | 540 | 550 | +2.08% | 333,000 | 1172億4210万 | -3.54% | 7.04 | 0.67 |
| 07/13 | 534 | 540 | 531 | 539 | +0.94% | 289,000 | 1148億5375万 | -5.84% | 6.9 | 0.66 |
| 07/12 | 536 | 538 | 533 | 534 | -0.63% | 405,500 | 1137億8753万 | -7.2% | 6.83 | 0.65 |
| 07/11 | 544 | 544 | 536 | 537 | -1.9% | 427,500 | 1145億1256万 | -7.25% | 6.88 | 0.66 |
| 07/10 | 551 | 555 | 547 | 547 | +0.18% | 513,000 | 1167億3031万 | -5.95% | 7.01 | 0.67 |
| 07/09 | 548 | 549 | 545 | 546 | +0.07% | 354,500 | 1165億1706万 | -6.6% | 7 | 0.67 |
| 07/06 | 546 | 550 | 544 | 546 | +0.11% | 379,500 | 1164億3177万 | -7.14% | 6.99 | 0.67 |
| 07/05 | 553 | 555 | 545 | 545 | -1.16% | 403,500 | 1163億382万 | -7.72% | 6.98 | 0.67 |
| 07/04 | 548 | 557 | 547 | 552 | -0.18% | 372,000 | 1176億6859万 | -6.95% | 7.07 | 0.68 |
| 07/03 | 563 | 563 | 551 | 553 | -1.81% | 535,000 | 1178億8183万 | -7.25% | 7.08 | 0.68 |
| 07/02 | 584 | 584 | 563 | 563 | -3.92% | 608,000 | 1200億5693万 | -5.85% | 7.21 | 0.69 |
| 06/29 | 586 | 591 | 585 | 586 | +0.79% | 367,500 | 1249億6157万 | -2.5% | 7.5 | 0.72 |
| 06/28 | 582 | 583 | 578 | 581 | -0.1% | 460,000 | 1239億8064万 | -3.42% | 7.45 | 0.71 |
| 06/27 | 577 | 586 | 572 | 582 | +1.25% | 445,000 | 1241億859万 | -3.48% | 7.45 | 0.71 |
| 06/26 | 565 | 575 | 563 | 575 | +1.41% | 355,500 | 1225億7322万 | -4.83% | 7.36 | 0.7 |
| 06/25 | 577 | 577 | 565 | 567 | -1.63% | 302,500 | 1208億6726万 | -6.47% | 7.26 | 0.69 |
| 06/22 | 579 | 579 | 573 | 576 | -0.45% | 223,500 | 1228億7176万 | -5.23% | 7.38 | 0.71 |
| 06/21 | 582 | 586 | 579 | 579 | -1.36% | 403,000 | 1234億2620万 | -5.27% | 7.41 | 0.71 |
| 06/20 | 584 | 588 | 579 | 587 | +0.69% | 405,000 | 1251億3216万 | -4.27% | 7.51 | 0.72 |
| 06/19 | 592 | 592 | 582 | 583 | -2.05% | 352,500 | 1242億7918万 | -5.24% | 7.46 | 0.71 |
| 06/18 | 600 | 601 | 594 | 595 | -1% | 296,500 | 1268億8077万 | -3.57% | 7.62 | 0.73 |
| 06/15 | 606 | 607 | 598 | 601 | -0.33% | 408,500 | 1281億6024万 | -2.75% | 7.7 | 0.74 |
| 06/14 | 604 | 606 | 600 | 603 | -0.82% | 294,000 | 1285億8673万 | -2.43% | 7.72 | 0.74 |
| 06/13 | 607 | 614 | 605 | 608 | +0.5% | 409,500 | 1296億5296万 | -1.78% | 7.79 | 0.74 |
| 06/12 | 605 | 608 | 602 | 605 | -0.98% | 402,000 | 1290億1322万 | -2.26% | 7.75 | 0.74 |
| 06/11 | 619 | 619 | 610 | 611 | -2.08% | 430,500 | 1302億9269万 | -1.29% | 7.82 | 0.75 |
| 06/08 | 616 | 626 | 616 | 624 | +0.65% | 641,500 | 1330億6488万 | +0.81% | 7.99 | 0.76 |
| 06/07 | 617 | 620 | 612 | 620 | +0.16% | 556,500 | 1322億1190万 | +0.32% | 7.94 | 0.76 |
| 06/06 | 619 | 624 | 615 | 619 | +0.49% | 530,500 | 1319億9865万 | +0.32% | 7.93 | 0.76 |
| 06/05 | 621 | 626 | 613 | 616 | -0.65% | 594,000 | 1313億5892万 | 0% | 7.89 | 0.75 |
| 06/04 | 619 | 625 | 617 | 620 | +1.14% | 542,000 | 1322億1190万 | +0.65% | 7.94 | 0.76 |
| 06/01 | 612 | 616 | 607 | 613 | -0.33% | 377,500 | 1307億1918万 | -0.33% | 7.85 | 0.75 |
| 05/31 | 614 | 620 | 610 | 615 | +0.49% | 580,500 | 1311億4567万 | 0% | 7.88 | 0.75 |
| 05/30 | 612 | 612 | 605 | 612 | -1.45% | 331,500 | 1305億594万 | -0.33% | 7.84 | 0.75 |
| 05/29 | 616 | 623 | 613 | 621 | +0.98% | 436,500 | 1324億2514万 | +1.31% | 7.95 | 0.76 |
| 05/28 | 618 | 618 | 611 | 615 | -0.16% | 186,500 | 1311億4567万 | +0.49% | 7.88 | 0.75 |
| 05/25 | 614 | 620 | 608 | 616 | +0.98% | 349,500 | 1313億5892万 | +0.82% | 7.89 | 0.75 |
| 05/24 | 613 | 620 | 608 | 610 | -0.97% | 278,000 | 1300億7945万 | +0.16% | 7.81 | 0.75 |
| 05/23 | 620 | 625 | 616 | 616 | -0.96% | 288,000 | 1313億5892万 | +1.32% | 7.89 | 0.75 |
| 05/22 | 621 | 626 | 617 | 622 | +0.48% | 393,500 | 1326億3839万 | +2.47% | 7.97 | 0.76 |
| 05/21 | 632 | 635 | 619 | 619 | -2.37% | 339,500 | 1319億9865万 | +2.31% | 7.93 | 0.76 |
| 05/18 | 639 | 642 | 628 | 634 | -1.09% | 522,000 | 1351億9733万 | +4.97% | 8.12 | 0.78 |
| 05/17 | 642 | 658 | 638 | 641 | +0.47% | 694,000 | 1366億9004万 | +6.48% | 8.21 | 0.78 |
| 05/16 | 622 | 642 | 620 | 638 | +2.74% | 556,000 | 1360億5031万 | +6.33% | 8.17 | 0.78 |
| 05/15 | 622 | 625 | 621 | 621 | 0% | 299,500 | 1324億2514万 | +3.85% | 7.95 | 0.76 |
| 05/14 | 620 | 623 | 611 | 621 | 0% | 326,000 | 1324億2514万 | +4.02% | 7.95 | 0.76 |
| 05/11 | 618 | 626 | 615 | 621 | +0.16% | 415,000 | 1324億2514万 | +4.19% | 7.95 | 0.76 |
| 05/10 | 608 | 620 | 596 | 620 | +1.31% | 568,500 | 1322億1190万 | +4.2% | 7.94 | 0.76 |
| 05/09 | 613 | 618 | 608 | 612 | +0.66% | 390,500 | 1305億594万 | +2.86% | 7.84 | 0.75 |
| 05/08 | 598 | 610 | 598 | 608 | +1.91% | 345,500 | 1296億5296万 | +2.36% | 7.79 | 0.74 |
| 05/07 | 601 | 601 | 592 | 597 | -0.33% | 169,000 | 1272億2196万 | +0.44% | 7.64 | 0.73 |
| 05/02 | 599 | 599 | 595 | 599 | -0.07% | 188,500 | 1276億4845万 | +0.94% | 7.67 | 0.73 |
| 05/01 | 605 | 605 | 595 | 599 | -0.99% | 172,500 | 1277億3375万 | +1.01% | 7.67 | 0.73 |
| 04/27 | 604 | 608 | 601 | 605 | +0.33% | 343,500 | 1290億1322万 | +2.02% | 7.75 | 0.74 |
| 04/26 | 602 | 604 | 598 | 603 | +0.17% | 248,000 | 1285億8673万 | +1.69% | 7.72 | 0.74 |
| 04/25 | 597 | 605 | 596 | 602 | +0.33% | 206,500 | 1283億7349万 | +1.18% | 7.71 | 0.74 |
| 04/24 | 595 | 601 | 592 | 600 | +1.39% | 281,500 | 1279億4700万 | +1.01% | 7.68 | 0.73 |
| 04/23 | 591 | 595 | 591 | 592 | +0.14% | 152,000 | 1261億9839万 | -0.2% | 7.58 | 0.72 |
| 04/20 | 593 | 596 | 591 | 591 | +0.1% | 174,500 | 1260億2779万 | -0.17% | 7.57 | 0.72 |
| 04/19 | 590 | 595 | 589 | 590 | +0.03% | 172,500 | 1258億9984万 | -0.1% | 7.56 | 0.72 |
| 04/18 | 581 | 591 | 581 | 590 | +1.48% | 163,500 | 1258億5719万 | +0.03% | 7.56 | 0.72 |
| 04/17 | 588 | 588 | 580 | 582 | -0.75% | 153,500 | 1240億2329万 | -1.42% | 7.45 | 0.71 |
| 04/16 | 584 | 586 | 581 | 586 | +0.1% | 160,000 | 1249億6157万 | -0.51% | 7.5 | 0.72 |
| 04/13 | 583 | 589 | 583 | 585 | +0.86% | 302,000 | 1248億3362万 | -0.44% | 7.5 | 0.72 |
| 04/12 | 585 | 585 | 579 | 580 | -0.89% | 262,000 | 1237億6739万 | -1.12% | 7.43 | 0.71 |
| 04/11 | 588 | 590 | 582 | 586 | -0.1% | 244,500 | 1248億7627万 | -0.07% | 7.5 | 0.72 |
| 04/10 | 583 | 589 | 579 | 586 | +0.31% | 335,500 | 1250億421万 | +0.21% | 7.51 | 0.72 |
| 04/09 | 591 | 591 | 583 | 584 | -1.08% | 400,500 | 1246億2037万 | +0.07% | 7.48 | 0.72 |
| 04/06 | 595 | 598 | 590 | 591 | -1.07% | 353,000 | 1259億8514万 | +1.34% | 7.57 | 0.72 |
| 04/05 | 604 | 604 | 594 | 597 | -0.47% | 556,500 | 1273億4991万 | +2.61% | 7.65 | 0.73 |
| 04/04 | 599 | 604 | 593 | 600 | +0.33% | 501,000 | 1279億4700万 | +3.45% | 7.68 | 0.73 |
| 04/03 | 596 | 605 | 595 | 598 | -0.23% | 714,500 | 1275億2051万 | +3.28% | 7.66 | 0.73 |
| 04/02 | 605 | 607 | 599 | 599 | -0.1% | 339,000 | 1278億1905万 | +3.88% | 7.68 | 0.73 |
| 03/30 | 600 | 606 | 597 | 600 | +0.64% | 492,500 | 1279億4700万 | +4.35% | 9.35 | 0.86 |
| 03/29 | 592 | 602 | 590 | 596 | +2.19% | 810,500 | 1271億3666万 | +4.05% | 9.29 | 0.85 |
| 03/28 | 583 | 588 | 573 | 583 | -2.57% | 1,649,500 | 1244億713万 | +1.99% | 9.09 | 0.83 |
| 03/27 | 599 | 603 | 594 | 599 | +0.2% | 3,313,000 | 1276億9110万 | +4.87% | 9.33 | 0.85 |
