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 |
|---|
| 2018 | 7/1, 株式分割 1→2 |
| 2018 |
| 06/29 | 1,115 | 1,155 | 1,105 | 1,138 | 0% | 135,200 | 114億3462万 | -6.34% | 34.03 | 3.15 |
| 06/28 | 1,209 | 1,229 | 1,125 | 1,138 | -5.87% | 135,300 | 114億3462万 | -6.11% | 34.03 | 3.15 |
| 06/27 | 1,174 | 1,246 | 1,170 | 1,209 | +0.79% | 97,800 | 121億4803万 | -0.08% | 36.15 | 3.35 |
| 06/26 | 1,150 | 1,213 | 1,141 | 1,200 | -1.52% | 148,400 | 120億5257万 | -0.46% | 35.87 | 3.32 |
| 06/25 | 1,249 | 1,250 | 1,218 | 1,218 | -2.29% | 159,600 | 122億3846万 | +1.58% | 36.42 | 3.37 |
| 06/22 | 1,231 | 1,249 | 1,227 | 1,247 | -0.28% | 207,800 | 112億7833万 | +4.4% | 33.43 | 3.1 |
| 06/21 | 1,250 | 1,287 | 1,246 | 1,250 | -1.96% | 138,800 | 113億1000万 | +5.31% | 33.53 | 3.11 |
| 06/20 | 1,260 | 1,290 | 1,211 | 1,275 | +1.55% | 144,800 | 115億3620万 | +8.33% | 34.2 | 3.17 |
| 06/19 | 1,300 | 1,304 | 1,240 | 1,256 | -2.49% | 162,200 | 113億5976万 | +7.77% | 33.68 | 3.12 |
| 06/18 | 1,315 | 1,315 | 1,277 | 1,288 | -1.45% | 82,800 | 116億4930万 | +11.57% | 34.53 | 3.2 |
| 06/15 | 1,302 | 1,320 | 1,265 | 1,307 | +0.35% | 146,800 | 118億2121万 | +14.4% | 35.04 | 3.25 |
| 06/14 | 1,318 | 1,340 | 1,300 | 1,302 | -2.58% | 143,800 | 117億8049万 | +15.32% | 34.92 | 3.24 |
| 06/13 | 1,350 | 1,359 | 1,308 | 1,337 | -2.45% | 229,200 | 120億9265万 | +19.76% | 35.85 | 3.32 |
| 06/12 | 1,321 | 1,375 | 1,276 | 1,370 | +6.37% | 271,400 | 123億9576万 | +24.32% | 36.75 | 3.4 |
| 06/11 | 1,344 | 1,344 | 1,264 | 1,288 | -2.65% | 275,800 | 116億5382万 | +18.49% | 34.55 | 3.2 |
| 06/08 | 1,321 | 1,405 | 1,301 | 1,323 | -0.6% | 513,000 | 119億7050万 | +23.07% | 35.49 | 3.29 |
| 06/07 | 1,257 | 1,340 | 1,246 | 1,331 | +2.94% | 532,400 | 120億4288万 | +25.45% | 35.7 | 3.31 |
| 06/06 | 1,240 | 1,305 | 1,217 | 1,293 | +6.42% | 871,400 | 116億9906万 | +23.61% | 34.68 | 3.21 |
| 06/05 | 1,175 | 1,354 | 1,152 | 1,215 | +7.57% | 1,399,400 | 109億9332万 | +17.73% | 32.59 | 3.02 |
| 06/04 | 1,074 | 1,135 | 1,040 | 1,130 | +10.36% | 660,400 | 102億1971万 | +10.52% | 30.3 | 2.81 |
| 06/01 | 1,032 | 1,056 | 1,022 | 1,024 | -1.78% | 65,800 | 92億6062万 | +0.44% | 27.45 | 2.54 |
| 05/31 | 1,070 | 1,074 | 1,031 | 1,042 | -1.23% | 83,600 | 94億2801万 | +2.16% | 27.95 | 2.59 |
| 05/30 | 1,041 | 1,075 | 1,036 | 1,055 | -2.5% | 87,000 | 95億4564万 | +3.33% | 28.3 | 2.62 |
| 05/29 | 1,067 | 1,094 | 1,045 | 1,082 | +1.5% | 106,000 | 97億8993万 | +5.87% | 29.02 | 2.69 |
| 05/28 | 1,066 | 1,092 | 1,044 | 1,066 | +0.66% | 75,000 | 96億4516万 | +4.51% | 28.59 | 2.65 |
| 05/25 | 1,059 | 1,080 | 1,053 | 1,059 | -2.26% | 70,600 | 95億8183万 | +3.82% | 28.41 | 2.63 |
| 05/24 | 1,085 | 1,115 | 1,074 | 1,084 | +0.6% | 204,200 | 98億350万 | +6.33% | 29.06 | 2.69 |
| 05/23 | 1,058 | 1,094 | 1,039 | 1,077 | +1.22% | 139,200 | 97億4469万 | +5.9% | 28.89 | 2.68 |
| 05/22 | 1,082 | 1,082 | 1,050 | 1,064 | -2.21% | 124,600 | 96億2707万 | +4.83% | 28.54 | 2.64 |
| 05/21 | 1,073 | 1,105 | 1,058 | 1,088 | +2.06% | 319,800 | 98億4422万 | +7.19% | 29.18 | 2.7 |
| 05/18 | 1,035 | 1,069 | 1,014 | 1,066 | +5.28% | 258,600 | 96億4516万 | +5.13% | 28.59 | 2.65 |
| 05/17 | 971 | 1,027 | 971 | 1,013 | +5.14% | 136,400 | 91億6110万 | +0.05% | 27.16 | 2.52 |
| 05/16 | 982 | 992 | 951 | 963 | -3.26% | 186,600 | 87億1322万 | -4.65% | 25.83 | 2.39 |
| 05/15 | 989 | 1,003 | 978 | 996 | +1.79% | 102,000 | 90億728万 | -1.34% | 26.7 | 2.47 |
| 05/14 | 973 | 990 | 973 | 978 | +0.41% | 51,800 | 88億4894万 | -3.07% | 26.23 | 2.43 |
| 05/11 | 980 | 986 | 961 | 974 | -1.02% | 72,800 | 88億1275万 | -3.47% | 26.13 | 2.42 |
| 05/10 | 984 | 990 | 976 | 984 | +0.2% | 45,800 | 89億323万 | -2.57% | 26.39 | 2.45 |
| 05/09 | 1,005 | 1,005 | 978 | 982 | -1.16% | 76,200 | 88億8513万 | -3.16% | 26.34 | 2.44 |
| 05/08 | 1,005 | 1,020 | 991 | 994 | +0.71% | 119,800 | 89億8918万 | -2.5% | 26.65 | 2.47 |
| 05/07 | 975 | 994 | 966 | 987 | +1.65% | 71,200 | 89億2585万 | -3% | 26.46 | 2.45 |
| 05/02 | 953 | 984 | 944 | 971 | +1.57% | 111,000 | 87億8108万 | -4.48% | 26.03 | 2.41 |
| 05/01 | 957 | 970 | 948 | 956 | +1.11% | 98,600 | 86億4536万 | -5.68% | 25.63 | 2.37 |
| 04/27 | 963 | 963 | 927 | 945 | -2.17% | 206,400 | 85億5036万 | -6.44% | 25.35 | 2.35 |
| 04/26 | 1,052 | 1,077 | 966 | 966 | -9.34% | 347,200 | 87億4036万 | -4.26% | 25.91 | 2.4 |
| 04/25 | 1,044 | 1,067 | 1,023 | 1,066 | +1.96% | 105,200 | 96億4064万 | +5.6% | 28.58 | 2.65 |
| 04/24 | 1,082 | 1,085 | 1,042 | 1,045 | -2.56% | 104,400 | 94億5516万 | +4.08% | 28.03 | 2.6 |
| 04/23 | 1,073 | 1,120 | 1,056 | 1,073 | +0.89% | 207,800 | 97億398万 | +7.57% | 28.77 | 2.67 |
| 04/20 | 1,033 | 1,076 | 1,024 | 1,063 | +2.85% | 131,000 | 96億1802万 | +7.7% | 28.51 | 2.64 |
| 04/19 | 1,095 | 1,095 | 1,032 | 1,034 | -4.48% | 130,800 | 93億5110万 | +5.57% | 27.72 | 2.57 |
| 04/18 | 1,039 | 1,096 | 1,016 | 1,082 | +3.99% | 174,600 | 97億8993万 | +11.32% | 29.02 | 2.69 |
| 04/17 | 1,006 | 1,047 | 984 | 1,041 | +3.07% | 181,800 | 94億1444万 | +8.05% | 27.91 | 2.59 |
| 04/16 | 1,063 | 1,122 | 1,000 | 1,010 | -3.44% | 335,000 | 91億3395万 | +5.6% | 27.08 | 2.51 |
| 04/13 | 1,040 | 1,088 | 1,034 | 1,046 | -0.81% | 165,600 | 94億5968万 | +10.17% | 28.04 | 2.6 |
| 04/12 | 1,068 | 1,136 | 1,053 | 1,054 | -0.38% | 419,200 | 95億3659万 | +12.13% | 28.27 | 2.62 |
| 04/11 | 1,029 | 1,087 | 1,003 | 1,058 | +2.87% | 340,000 | 95億7278万 | +13.64% | 28.38 | 2.63 |
| 04/10 | 968 | 1,039 | 968 | 1,029 | +6.58% | 277,200 | 93億586万 | +11.43% | 27.59 | 2.56 |
| 04/09 | 949 | 991 | 945 | 965 | +2.66% | 118,400 | 87億3132万 | +5.7% | 25.88 | 2.4 |
| 04/06 | 974 | 989 | 940 | 940 | -3.59% | 206,800 | 85億512万 | +3.41% | 25.21 | 2.34 |
| 04/05 | 981 | 1,000 | 961 | 975 | -0.66% | 215,800 | 88億2180万 | +7.5% | 26.15 | 2.42 |
| 04/04 | 1,026 | 1,044 | 955 | 982 | -3.77% | 385,200 | 88億8061万 | +8.57% | 26.33 | 2.44 |
| 04/03 | 1,045 | 1,144 | 986 | 1,020 | -4.4% | 739,200 | 92億2896万 | +13.46% | 27.36 | 2.53 |
| 04/02 | 1,089 | 1,104 | 1,028 | 1,067 | -3.87% | 990,800 | 96億5421万 | +19.48% | 28.62 | 2.65 |
| 03/30 | 953 | 1,115 | 939 | 1,110 | +17.96% | 903,000 | 100億4328万 | +25.42% | 29.77 | 2.76 |
| 03/29 | 961 | 973 | 930 | 941 | -1.72% | 126,800 | 85億1416万 | +7.67% | 25.24 | 2.34 |
| 03/28 | 912 | 963 | 879 | 958 | +6.63% | 187,800 | 86億6346万 | +10.31% | 25.68 | 2.38 |
| 03/27 | 924 | 924 | 875 | 898 | +0.39% | 132,600 | 81億2510万 | +4.3% | 24.09 | 2.23 |
| 03/26 | 901 | 909 | 851 | 895 | -2.61% | 155,800 | 80億9343万 | +4.38% | 23.99 | 2.22 |
| 03/23 | 902 | 970 | 880 | 919 | -4.47% | 255,600 | 83億1058万 | +7.81% | 24.64 | 2.28 |
| 03/22 | 951 | 978 | 914 | 962 | +3.33% | 303,200 | 86億9965万 | +13.79% | 25.79 | 2.39 |
| 03/20 | 852 | 958 | 842 | 931 | +6.71% | 443,600 | 84億1916万 | +11.3% | 24.96 | 2.31 |
| 03/19 | 833 | 888 | 790 | 872 | +4% | 402,600 | 78億8985万 | +5.06% | 23.39 | 2.17 |
| 03/16 | 865 | 880 | 828 | 839 | -2.04% | 228,400 | 75億8674万 | +1.39% | 22.49 | 2.08 |
| 03/15 | 861 | 864 | 847 | 856 | -0.87% | 64,400 | 77億4508万 | +3.76% | 22.96 | 2.13 |
| 03/14 | 850 | 867 | 845 | 864 | +0.64% | 101,200 | 78億1294万 | +5.18% | 23.16 | 2.15 |
| 03/13 | 845 | 868 | 842 | 858 | +0.59% | 83,200 | 77億6318万 | +5.15% | 23.01 | 2.13 |
| 03/12 | 854 | 860 | 834 | 853 | +2.28% | 88,000 | 77億1794万 | +4.79% | 22.88 | 2.12 |
| 03/09 | 838 | 875 | 825 | 834 | +0.42% | 94,800 | 75億4603万 | +2.58% | 22.37 | 2.07 |
| 03/08 | 837 | 851 | 821 | 831 | +1.1% | 66,400 | 75億1436万 | +2.15% | 22.28 | 2.06 |
| 03/07 | 838 | 863 | 822 | 822 | -3.3% | 56,400 | 74億3293万 | +1.17% | 22.03 | 2.04 |
| 03/06 | 834 | 865 | 823 | 850 | +6.59% | 61,600 | 76億8627万 | +4.88% | 22.79 | 2.11 |
| 03/05 | 866 | 866 | 791 | 797 | -7.75% | 116,800 | 72億1125万 | -1.36% | 21.38 | 1.98 |
| 03/02 | 854 | 870 | 835 | 864 | -2.76% | 107,400 | 78億1747万 | +6.8% | 23.17 | 2.15 |
| 03/01 | 892 | 905 | 868 | 889 | -0.34% | 102,600 | 80億3914万 | +9.96% | 23.83 | 2.21 |
| 02/28 | 864 | 897 | 845 | 892 | +3.3% | 117,200 | 80億6629万 | +10.88% | 23.91 | 2.22 |
| 02/27 | 885 | 915 | 861 | 863 | -0.06% | 240,600 | 78億842万 | +8.01% | 23.15 | 2.14 |
| 02/26 | 890 | 890 | 857 | 864 | -1.71% | 95,800 | 78億1294万 | +8.48% | 23.16 | 2.15 |
| 02/23 | 839 | 890 | 830 | 879 | +6.48% | 292,600 | 79億4866万 | +11.2% | 23.56 | 2.18 |
| 02/22 | 791 | 825 | 782 | 825 | +5.03% | 101,600 | 74億6460万 | +5.23% | 22.13 | 2.05 |
| 02/21 | 798 | 799 | 778 | 786 | -1.07% | 37,800 | 71億720万 | +0.45% | 21.07 | 1.95 |
| 02/20 | 790 | 795 | 783 | 794 | -0.13% | 25,200 | 71億8411万 | +1.53% | 21.3 | 1.97 |
| 02/19 | 790 | 806 | 776 | 795 | +3.11% | 55,400 | 71億9316万 | +1.53% | 21.32 | 1.98 |
| 02/16 | 758 | 773 | 741 | 771 | +2.59% | 87,600 | 69億7600万 | -1.15% | 20.68 | 1.92 |
| 02/15 | 760 | 762 | 731 | 752 | +2.04% | 70,600 | 67億9957万 | -3.16% | 20.16 | 1.87 |
| 02/14 | 750 | 793 | 725 | 737 | -4.16% | 67,000 | 66億6385万 | -4.84% | 19.75 | 1.83 |
| 02/13 | 824 | 824 | 754 | 769 | -2.91% | 77,400 | 69億5338万 | -0.32% | 20.61 | 1.91 |
| 02/09 | 745 | 792 | 744 | 792 | -0.94% | 60,600 | 71億6149万 | +3.19% | 21.23 | 1.97 |
| 02/08 | 769 | 799 | 768 | 799 | +6.11% | 56,000 | 72億2935万 | +4.86% | 21.43 | 1.99 |
| 02/07 | 779 | 835 | 751 | 753 | +1.21% | 153,600 | 68億1314万 | -0.26% | 20.2 | 1.87 |
| 02/06 | 750 | 774 | 702 | 744 | -8.15% | 196,600 | 67億3171万 | -0.93% | 19.96 | 1.85 |
| 02/05 | 795 | 815 | 788 | 810 | -1.28% | 85,000 | 73億2888万 | +8.29% | 21.73 | 2.01 |
