株価チャート
2018/04/10～2018/08/31
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 | 8/1, 株式分割 1→1.49 |
| 2018 |
| 08/31 | 3,138 | 3,356 | 3,138 | 3,339 | +6.42% | 40,081 | 93億3160万 | +12.88% | 72.48 | 7.34 |
| 08/30 | 3,242 | 3,242 | 3,138 | 3,138 | -1.79% | 13,261 | 87億6889万 | +6.43% | 68.11 | 6.89 |
| 08/29 | 3,221 | 3,221 | 3,104 | 3,195 | -1.14% | 9,834 | 89億2833万 | +8.33% | 69.35 | 7.02 |
| 08/28 | 3,235 | 3,275 | 3,221 | 3,232 | +0.63% | 13,261 | 90億3149万 | +9.62% | 70.15 | 7.1 |
| 08/27 | 3,232 | 3,235 | 3,141 | 3,211 | +1.92% | 24,287 | 89億7522万 | +8.94% | 69.72 | 7.06 |
| 08/24 | 2,899 | 3,178 | 2,876 | 3,151 | +10.47% | 34,121 | 88億641万 | +6.85% | 68.4 | 6.92 |
| 08/23 | 2,836 | 2,936 | 2,805 | 2,852 | +3.41% | 12,069 | 79億7172万 | -3.21% | 61.92 | 6.27 |
| 08/22 | 2,779 | 2,842 | 2,718 | 2,758 | +2.75% | 9,387 | 75億2993万 | -6.78% | 58.49 | 5.92 |
| 08/21 | 2,718 | 2,718 | 2,685 | 2,685 | -1.23% | 2,682 | 73億2840万 | -9.82% | 56.92 | 5.76 |
| 08/20 | 2,658 | 2,805 | 2,658 | 2,718 | +2.4% | 5,811 | 74億2000万 | -9.46% | 57.64 | 5.83 |
| 08/17 | 2,685 | 2,738 | 2,654 | 2,654 | 0% | 3,427 | 72億4595万 | -12.46% | 56.28 | 5.7 |
| 08/16 | 2,785 | 2,785 | 2,651 | 2,654 | -4.7% | 16,390 | 72億4595万 | -13.31% | 56.28 | 5.7 |
| 08/15 | 2,899 | 2,903 | 2,772 | 2,785 | -4.49% | 7,897 | 76億321万 | -10.04% | 59.06 | 5.98 |
| 08/14 | 2,896 | 2,993 | 2,886 | 2,916 | +0.81% | 1,937 | 79億6047万 | -6.77% | 61.83 | 6.26 |
| 08/13 | 2,883 | 2,909 | 2,879 | 2,893 | -1.26% | 6,407 | 78億9635万 | -8.49% | 61.34 | 6.21 |
| 08/10 | 2,993 | 2,993 | 2,919 | 2,930 | -0.57% | 9,536 | 79億9711万 | -8.11% | 62.12 | 6.29 |
| 08/09 | 2,956 | 2,977 | 2,933 | 2,946 | -0.34% | 6,556 | 80億4291万 | -8.07% | 62.47 | 6.32 |
| 08/08 | 2,933 | 2,993 | 2,933 | 2,956 | -2.22% | 6,556 | 80億7040万 | -8.53% | 62.69 | 6.34 |
| 08/07 | 3,094 | 3,201 | 3,013 | 3,023 | -3.01% | 10,430 | 82億5361万 | -7.31% | 64.11 | 6.49 |
| 08/06 | 2,913 | 3,232 | 2,899 | 3,117 | +7.52% | 25,777 | 85億1010万 | -5.27% | 66.1 | 6.69 |
| 08/03 | 2,943 | 2,983 | 2,899 | 2,899 | -1.48% | 6,854 | 79億1467万 | -12.46% | 61.48 | 6.22 |
| 08/02 | 2,896 | 2,946 | 2,896 | 2,943 | +0.8% | 4,172 | 80億3375万 | -12.02% | 62.4 | 6.32 |
| 08/01 | 3,010 | 3,010 | 2,913 | 2,919 | -2.14% | 12,367 | 79億6963万 | -13.42% | 61.9 | 6.27 |
| 07/31 | 3,020 | 3,054 | 2,913 | 2,983 | -1.98% | 19,668 | 81億4368万 | -12.15% | 63.26 | 6.4 |
| 07/30 | 3,121 | 3,121 | 3,010 | 3,044 | -1.95% | 15,794 | 83億857万 | -10.93% | 64.54 | 6.53 |
| 07/27 | 3,161 | 3,178 | 3,087 | 3,104 | -1.8% | 8,642 | 84億7346万 | -9.64% | 65.82 | 6.66 |
| 07/26 | 3,188 | 3,218 | 3,154 | 3,161 | -0.21% | 6,854 | 86億2919万 | -8.45% | 67.03 | 6.78 |
| 07/25 | 3,279 | 3,279 | 3,168 | 3,168 | -2.07% | 7,748 | 86億4751万 | -8.68% | 67.17 | 6.8 |
| 07/24 | 3,272 | 3,295 | 3,178 | 3,235 | +0.31% | 17,582 | 88億3072万 | -7.04% | 68.59 | 6.94 |
| 07/23 | 3,050 | 3,225 | 3,010 | 3,225 | +4.12% | 20,413 | 88億324万 | -7.76% | 68.38 | 6.92 |
| 07/20 | 3,158 | 3,158 | 3,070 | 3,097 | -1.91% | 15,198 | 84億5514万 | -11.81% | 65.68 | 6.65 |
| 07/19 | 3,215 | 3,258 | 3,141 | 3,158 | -1.77% | 19,072 | 86億2003万 | -10.85% | 66.96 | 6.78 |
| 07/18 | 3,302 | 3,336 | 3,201 | 3,215 | -2.64% | 35,462 | 87億7575万 | -9.7% | 68.17 | 6.9 |
| 07/17 | 3,470 | 3,470 | 3,302 | 3,302 | -5.02% | 31,141 | 90億1393万 | -7.43% | 70.02 | 7.09 |
| 07/13 | 3,423 | 3,477 | 3,282 | 3,477 | +2.17% | 50,213 | 94億9027万 | -2.67% | 73.72 | 7.46 |
| 07/12 | 3,510 | 3,537 | 3,396 | 3,403 | -2.5% | 31,737 | 92億8874万 | -4.2% | 72.15 | 7.3 |
| 07/11 | 3,530 | 3,557 | 3,430 | 3,490 | -2.62% | 28,608 | 95億2692万 | -1.27% | 74 | 7.49 |
| 07/10 | 3,785 | 3,785 | 3,564 | 3,584 | -4.47% | 49,617 | 97億8341万 | +1.99% | 75.99 | 7.69 |
| 07/09 | 3,591 | 3,826 | 3,564 | 3,752 | +5.27% | 72,861 | 102億4143万 | +7.5% | 79.55 | 8.05 |
| 07/06 | 3,369 | 3,564 | 3,174 | 3,564 | +5.99% | 49,319 | 97億2845万 | +3.03% | 75.57 | 7.65 |
| 07/05 | 3,617 | 3,638 | 3,352 | 3,362 | -7.39% | 33,078 | 91億7882万 | -2.11% | 71.3 | 7.22 |
| 07/04 | 3,671 | 3,685 | 3,564 | 3,631 | -1.46% | 22,201 | 99億1166万 | +6.13% | 76.99 | 7.79 |
| 07/03 | 3,819 | 3,926 | 3,671 | 3,685 | -1.79% | 71,818 | 100億5822万 | +8.59% | 78.13 | 7.91 |
| 07/02 | 3,758 | 3,899 | 3,725 | 3,752 | +2.76% | 89,996 | 102億4143万 | +11.39% | 79.55 | 8.05 |
| 06/29 | 3,758 | 3,758 | 3,591 | 3,651 | -1.81% | 22,648 | 99億6662万 | +9.21% | 77.42 | 7.84 |
| 06/28 | 3,711 | 3,758 | 3,651 | 3,718 | +2.4% | 36,952 | 101億4983万 | +11.96% | 78.84 | 7.98 |
| 06/27 | 3,517 | 3,631 | 3,490 | 3,631 | +3.44% | 12,516 | 99億1166万 | +10.23% | 76.99 | 7.79 |
| 06/26 | 3,450 | 3,570 | 3,450 | 3,510 | -0.19% | 6,705 | 95億8188万 | +7.21% | 74.43 | 7.53 |
| 06/25 | 3,530 | 3,570 | 3,443 | 3,517 | +0.58% | 15,496 | 96億20万 | +7.88% | 74.57 | 7.55 |
| 06/22 | 3,463 | 3,577 | 3,463 | 3,497 | -1.51% | 11,771 | 95億2856万 | +7.69% | 74.01 | 7.49 |
| 06/21 | 3,550 | 3,644 | 3,517 | 3,550 | 0% | 16,986 | 96億7488万 | +10.05% | 75.15 | 7.61 |
| 06/20 | 3,423 | 3,591 | 3,245 | 3,550 | +2.72% | 43,359 | 96億7488万 | +10.95% | 75.15 | 7.61 |
| 06/19 | 3,671 | 3,685 | 3,403 | 3,456 | -4.81% | 30,694 | 94億1883万 | +8.62% | 73.16 | 7.4 |
| 06/18 | 3,591 | 3,765 | 3,517 | 3,631 | +0.19% | 43,657 | 98億9434万 | +14.5% | 76.86 | 7.78 |
| 06/15 | 3,691 | 3,732 | 3,517 | 3,624 | -5.92% | 105,492 | 98億7606万 | +14.76% | 76.71 | 7.76 |
| 06/14 | 3,624 | 3,866 | 3,624 | 3,852 | +7.29% | 128,438 | 104億9788万 | +22.57% | 81.54 | 8.25 |
| 06/13 | 3,436 | 3,725 | 3,436 | 3,591 | +5.52% | 75,990 | 97億8461万 | +15.05% | 76 | 7.69 |
| 06/12 | 3,369 | 3,450 | 3,295 | 3,403 | -0.39% | 36,803 | 92億7252万 | +9.8% | 72.03 | 7.29 |
| 06/11 | 2,980 | 3,423 | 2,980 | 3,416 | +14.64% | 95,360 | 93億910万 | +11.02% | 72.31 | 7.32 |
| 06/08 | 2,973 | 3,003 | 2,953 | 2,980 | -0.22% | 9,983 | 81億2031万 | -2.24% | 63.08 | 6.38 |
| 06/07 | 2,950 | 2,997 | 2,936 | 2,987 | +1.14% | 6,556 | 81億3860万 | -1.73% | 63.22 | 6.4 |
| 06/06 | 2,997 | 3,017 | 2,953 | 2,953 | -1.35% | 6,854 | 80億4716万 | -2.48% | 62.51 | 6.33 |
| 06/05 | 3,020 | 3,054 | 2,987 | 2,993 | +0.68% | 12,665 | 81億5689万 | -1.02% | 63.36 | 6.41 |
| 06/04 | 2,973 | 3,000 | 2,966 | 2,973 | +0.23% | 5,215 | 81億202万 | -1.71% | 62.93 | 6.37 |
| 06/01 | 2,956 | 3,017 | 2,953 | 2,966 | -1.23% | 5,513 | 80億8373万 | -1.77% | 62.79 | 6.36 |
| 05/31 | 2,987 | 3,020 | 2,933 | 3,003 | +2.17% | 6,854 | 81億8432万 | -0.39% | 63.57 | 6.43 |
| 05/30 | 2,953 | 3,007 | 2,906 | 2,940 | -3.42% | 16,241 | 80億1058万 | -2.76% | 62.22 | 6.3 |
| 05/29 | 3,138 | 3,221 | 3,044 | 3,044 | -2.99% | 20,860 | 82億9406万 | +0.12% | 64.42 | 6.52 |
| 05/28 | 3,124 | 3,148 | 3,087 | 3,138 | +1.41% | 8,791 | 85億5010万 | +2.67% | 66.41 | 6.72 |
| 05/25 | 3,020 | 3,111 | 2,983 | 3,094 | +1.21% | 12,069 | 84億3122万 | +0.49% | 65.49 | 6.63 |
| 05/24 | 3,171 | 3,171 | 3,034 | 3,057 | -2.36% | 24,138 | 83億3063万 | -1.32% | 64.71 | 6.55 |
| 05/23 | 3,134 | 3,141 | 3,104 | 3,131 | -0.96% | 11,324 | 85億3181万 | +0.64% | 66.27 | 6.71 |
| 05/22 | 3,221 | 3,299 | 3,138 | 3,161 | -0.42% | 28,012 | 82億7499万 | +0.61% | 64.28 | 6.51 |
| 05/21 | 3,047 | 3,242 | 3,027 | 3,174 | +6.41% | 23,393 | 83億1013万 | -0.11% | 64.55 | 6.53 |
| 05/18 | 2,906 | 3,000 | 2,893 | 2,983 | +2.66% | 17,135 | 78億942万 | -7.24% | 60.66 | 6.14 |
| 05/17 | 3,091 | 3,141 | 2,893 | 2,906 | -6.28% | 22,052 | 76億737万 | -11.08% | 59.09 | 5.98 |
| 05/16 | 3,087 | 3,161 | 2,966 | 3,101 | -2.63% | 25,777 | 81億1687万 | -6.97% | 63.05 | 6.38 |
| 05/15 | 3,282 | 3,282 | 3,185 | 3,185 | -3.16% | 12,814 | 83億3649万 | -6.09% | 64.75 | 6.55 |
| 05/14 | 3,302 | 3,302 | 3,161 | 3,289 | +1.03% | 27,714 | 86億881万 | -4.46% | 66.87 | 6.77 |
| 05/11 | 3,218 | 3,416 | 3,060 | 3,255 | -1.62% | 77,182 | 85億2096万 | -6.92% | 66.19 | 6.7 |
| 05/10 | 3,141 | 3,470 | 3,114 | 3,309 | +8.59% | 161,963 | 86億6151万 | -6.69% | 67.28 | 6.81 |
| 05/09 | 2,822 | 3,050 | 2,819 | 3,047 | +6.95% | 88,655 | 79億7632万 | -14.89% | 61.96 | 6.27 |
| 05/08 | 2,701 | 2,852 | 2,701 | 2,849 | +6.26% | 22,946 | 74億5804万 | -21.12% | 57.93 | 5.86 |
| 05/07 | 2,752 | 2,752 | 2,681 | 2,681 | -2.92% | 36,654 | 70億1881万 | -26.56% | 54.52 | 5.52 |
| 05/02 | 2,688 | 2,775 | 2,681 | 2,762 | +2.36% | 16,688 | 72億2964万 | -25.3% | 56.16 | 5.68 |
| 05/01 | 2,866 | 2,906 | 2,691 | 2,698 | -5.52% | 66,007 | 70億6273万 | -27.57% | 54.86 | 5.55 |
| 04/27 | 3,023 | 3,070 | 2,822 | 2,856 | -5.44% | 39,038 | 74億7560万 | -23.91% | 58.07 | 5.88 |
| 04/26 | 2,805 | 3,037 | 2,805 | 3,020 | +5.88% | 59,302 | 79億605万 | -19.91% | 61.41 | 6.22 |
| 04/25 | 2,795 | 2,879 | 2,772 | 2,852 | 0% | 46,786 | 74億6682万 | -24.7% | 58 | 5.87 |
| 04/24 | 3,111 | 3,111 | 2,815 | 2,852 | -10.99% | 172,244 | 74億6682万 | -25.1% | 58 | 5.87 |
| 04/23 | 3,252 | 3,289 | 3,121 | 3,205 | -4.12% | 67,199 | 83億8919万 | -16.22% | 65.16 | 6.6 |
| 04/20 | 3,423 | 3,497 | 3,342 | 3,342 | -3.49% | 35,909 | 87億4936万 | -12.87% | 67.96 | 6.88 |
| 04/19 | 3,705 | 3,738 | 3,443 | 3,463 | -6.52% | 39,485 | 90億6560万 | -9.89% | 70.42 | 7.13 |
| 04/18 | 3,497 | 3,872 | 3,497 | 3,705 | +4.15% | 88,804 | 96億9808万 | -3.5% | 75.33 | 7.62 |
| 04/17 | 3,315 | 3,557 | 3,101 | 3,557 | +5.16% | 97,744 | 93億1157万 | -6.98% | 72.33 | 7.32 |
| 04/16 | 3,859 | 3,859 | 3,262 | 3,383 | -13.55% | 109,515 | 88億5477万 | -11.34% | 68.78 | 6.96 |
| 04/13 | 4,013 | 4,013 | 3,839 | 3,913 | -3.64% | 42,614 | 102億4272万 | +2.67% | 79.56 | 8.05 |
| 04/12 | 4,128 | 4,208 | 3,960 | 4,060 | -1.63% | 45,147 | 106億2924万 | +7.25% | 82.56 | 8.36 |
| 04/11 | 4,208 | 4,208 | 3,846 | 4,128 | -3.45% | 102,512 | 108億493万 | +9.92% | 83.93 | 8.49 |
| 04/10 | 4,497 | 4,497 | 4,262 | 4,275 | -6.05% | 51,703 | 111億9145万 | +14.83% | 86.93 | 8.8 |
