株価チャート
2018/04/12～2018/09/04
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 | 1/1, 株式分割 1→2 |
| 2018 |
| 09/04 | 1,075 | 1,113 | 1,069 | 1,107 | +2.41% | 88,200 | 112億9913万 | +0.68% | 20.66 | 1.83 |
| 09/03 | 1,121 | 1,121 | 1,080 | 1,081 | -3.96% | 105,400 | 110億3363万 | -0.96% | 20.17 | 1.78 |
| 08/31 | 1,148 | 1,151 | 1,121 | 1,125 | -2.13% | 90,000 | 114億8805万 | +3.59% | 21.01 | 1.86 |
| 08/30 | 1,157 | 1,161 | 1,133 | 1,150 | +0.83% | 155,000 | 117億3823万 | +6.53% | 21.46 | 1.9 |
| 08/29 | 1,118 | 1,155 | 1,108 | 1,140 | +2.52% | 116,200 | 116億4122万 | +6.44% | 21.29 | 1.88 |
| 08/28 | 1,150 | 1,165 | 1,103 | 1,112 | -1.98% | 212,800 | 113億5529万 | +4.61% | 20.76 | 1.84 |
| 08/27 | 1,120 | 1,137 | 1,104 | 1,135 | +2.12% | 105,400 | 115億8506万 | +7.43% | 21.18 | 1.87 |
| 08/24 | 1,113 | 1,117 | 1,079 | 1,111 | +0.54% | 114,800 | 113億4508万 | +6.11% | 20.74 | 1.83 |
| 08/23 | 1,075 | 1,111 | 1,066 | 1,105 | +4.25% | 128,400 | 112億8381万 | +6.25% | 20.63 | 1.82 |
| 08/22 | 1,036 | 1,074 | 1,029 | 1,060 | +3.26% | 164,800 | 108億2429万 | +2.71% | 19.79 | 1.75 |
| 08/21 | 1,054 | 1,059 | 1,015 | 1,027 | -2.61% | 120,000 | 104億8220万 | -0.15% | 19.17 | 1.69 |
| 08/20 | 1,062 | 1,088 | 1,053 | 1,054 | -1.91% | 70,800 | 107億6302万 | +2.93% | 19.68 | 1.74 |
| 08/17 | 1,094 | 1,095 | 1,045 | 1,075 | +0.14% | 107,400 | 109億7236万 | +5.55% | 20.06 | 1.77 |
| 08/16 | 1,086 | 1,110 | 1,070 | 1,073 | -3.29% | 162,000 | 109億5704万 | +6.13% | 20.03 | 1.77 |
| 08/15 | 1,130 | 1,147 | 1,109 | 1,110 | -1.73% | 127,800 | 113億2977万 | +10.62% | 20.72 | 1.83 |
| 08/14 | 1,114 | 1,134 | 1,102 | 1,129 | +2.17% | 166,600 | 115億2889万 | +13.47% | 21.08 | 1.86 |
| 08/13 | 1,129 | 1,132 | 1,100 | 1,105 | -2.47% | 166,800 | 112億8381万 | +12.18% | 20.63 | 1.82 |
| 08/10 | 1,149 | 1,183 | 1,129 | 1,133 | -1.44% | 288,400 | 115億6974万 | +16.09% | 21.16 | 1.87 |
| 08/09 | 1,140 | 1,150 | 1,129 | 1,150 | +1.55% | 169,200 | 117億3823万 | +19.24% | 21.46 | 1.9 |
| 08/08 | 1,111 | 1,149 | 1,111 | 1,132 | +1.16% | 233,200 | 115億5953万 | +18.91% | 21.14 | 1.87 |
| 08/07 | 1,105 | 1,132 | 1,092 | 1,119 | +0.9% | 218,000 | 114億2678万 | +18.79% | 20.89 | 1.85 |
| 08/06 | 1,120 | 1,139 | 1,095 | 1,109 | -0.63% | 267,600 | 113億2466万 | +18.86% | 20.71 | 1.83 |
| 08/03 | 1,124 | 1,145 | 1,078 | 1,116 | +2.48% | 811,800 | 113億9614万 | +20.52% | 20.84 | 1.84 |
| 08/02 | 985 | 1,094 | 976 | 1,089 | +16.53% | 1,378,400 | 111億2043万 | +18.63% | 20.33 | 1.8 |
| 08/01 | 913 | 953 | 913 | 935 | +2.75% | 223,000 | 95億4274万 | +2.35% | 17.45 | 1.54 |
| 07/31 | 936 | 936 | 897 | 910 | -3.24% | 101,200 | 92億8745万 | -0.38% | 16.98 | 1.5 |
| 07/30 | 945 | 945 | 929 | 940 | -0.84% | 48,600 | 95億9890万 | +2.73% | 17.55 | 1.55 |
| 07/27 | 951 | 962 | 942 | 948 | -1.15% | 48,600 | 96億8059万 | +3.38% | 17.7 | 1.56 |
| 07/26 | 960 | 964 | 938 | 959 | +0.68% | 49,600 | 97億9292万 | +4.35% | 17.91 | 1.58 |
| 07/25 | 933 | 953 | 915 | 953 | +2.25% | 45,400 | 97億2654万 | +3.53% | 17.78 | 1.57 |
| 07/24 | 916 | 940 | 902 | 932 | +2.99% | 106,400 | 95億1210万 | +1.25% | 17.39 | 1.54 |
| 07/23 | 921 | 927 | 903 | 905 | -2.16% | 34,000 | 92億3639万 | -1.9% | 16.89 | 1.49 |
| 07/20 | 927 | 941 | 912 | 925 | -0.05% | 56,000 | 94億4062万 | -0.16% | 17.26 | 1.53 |
| 07/19 | 950 | 950 | 925 | 925 | -1.65% | 51,200 | 94億4573万 | -0.43% | 17.27 | 1.53 |
| 07/18 | 943 | 958 | 927 | 941 | +1.51% | 84,000 | 96億400万 | +0.8% | 17.56 | 1.55 |
| 07/17 | 924 | 945 | 909 | 927 | +1.42% | 116,200 | 94億6104万 | -0.91% | 17.3 | 1.53 |
| 07/13 | 911 | 921 | 894 | 914 | +0.77% | 55,000 | 93億2829万 | -2.51% | 17.06 | 1.51 |
| 07/12 | 882 | 919 | 878 | 907 | +3.66% | 85,200 | 92億5681万 | -3.67% | 16.93 | 1.5 |
| 07/11 | 880 | 887 | 856 | 875 | -1.85% | 56,800 | 89億3004万 | -7.26% | 16.33 | 1.44 |
| 07/10 | 905 | 918 | 885 | 891 | -0.67% | 91,200 | 90億9853万 | -5.81% | 16.64 | 1.47 |
| 07/09 | 879 | 901 | 857 | 897 | +2.16% | 70,000 | 91億5980万 | -5.38% | 16.75 | 1.48 |
| 07/06 | 842 | 880 | 837 | 878 | +6.36% | 108,200 | 89億6578万 | -7.68% | 16.39 | 1.45 |
| 07/05 | 851 | 869 | 816 | 826 | -3.79% | 149,600 | 84億2967万 | -13.56% | 15.41 | 1.36 |
| 07/04 | 868 | 873 | 848 | 858 | -2.44% | 111,400 | 87億6155万 | -10.81% | 16.02 | 1.42 |
| 07/03 | 890 | 911 | 864 | 880 | -1.35% | 152,200 | 89億8110万 | -9.14% | 16.42 | 1.45 |
| 07/02 | 940 | 940 | 891 | 892 | -5.71% | 171,400 | 91億364万 | -8.56% | 16.65 | 1.47 |
| 06/29 | 917 | 946 | 909 | 946 | +3.16% | 78,600 | 96億5506万 | -3.81% | 17.65 | 1.56 |
| 06/28 | 944 | 944 | 907 | 917 | -2.91% | 111,400 | 93億5893万 | -7.24% | 17.11 | 1.51 |
| 06/27 | 942 | 954 | 921 | 944 | -0.11% | 86,600 | 96億3975万 | -5.22% | 17.63 | 1.56 |
| 06/26 | 934 | 947 | 919 | 945 | -0.63% | 153,600 | 96億4996万 | -5.78% | 17.64 | 1.56 |
| 06/25 | 1,006 | 1,018 | 943 | 951 | -5.23% | 122,400 | 97億1123万 | -5.93% | 17.76 | 1.57 |
| 06/22 | 986 | 1,015 | 974 | 1,004 | +0.8% | 108,800 | 102億4734万 | -1.52% | 18.74 | 1.66 |
| 06/21 | 977 | 1,001 | 963 | 996 | +1.84% | 94,800 | 101億6564万 | -2.78% | 18.59 | 1.64 |
| 06/20 | 946 | 980 | 919 | 978 | +2.89% | 134,800 | 99億8183万 | -5% | 18.25 | 1.61 |
| 06/19 | 966 | 979 | 930 | 950 | -2.91% | 158,800 | 97億102万 | -8.03% | 17.74 | 1.57 |
| 06/18 | 1,011 | 1,011 | 946 | 979 | -3.5% | 192,000 | 99億9205万 | -5.82% | 18.27 | 1.62 |
| 06/15 | 1,010 | 1,018 | 983 | 1,014 | +1.6% | 104,600 | 103億5456万 | -2.69% | 18.93 | 1.67 |
| 06/14 | 1,025 | 1,065 | 993 | 998 | -2.4% | 190,400 | 101億9117万 | -4.5% | 18.63 | 1.65 |
| 06/13 | 1,004 | 1,027 | 993 | 1,023 | +1.84% | 148,600 | 104億4136万 | -2.43% | 19.09 | 1.69 |
| 06/12 | 971 | 1,015 | 955 | 1,004 | +3.93% | 172,600 | 102億5244万 | -4.2% | 18.75 | 1.66 |
| 06/11 | 1,013 | 1,015 | 960 | 966 | -3.5% | 192,000 | 98億6440万 | -7.91% | 18.04 | 1.59 |
| 06/08 | 967 | 1,004 | 961 | 1,001 | +2.93% | 168,400 | 102億2181万 | -4.76% | 18.69 | 1.65 |
| 06/07 | 943 | 979 | 940 | 973 | +2.48% | 102,800 | 99億3078万 | -7.38% | 18.16 | 1.61 |
| 06/06 | 948 | 963 | 934 | 949 | +0.11% | 98,600 | 96億9080万 | -9.53% | 17.72 | 1.57 |
| 06/05 | 966 | 971 | 933 | 948 | -1.04% | 157,000 | 96億8059万 | -9.11% | 17.7 | 1.56 |
| 06/04 | 999 | 1,000 | 954 | 958 | -3.28% | 171,400 | 97億8271万 | -7.71% | 17.89 | 1.58 |
| 06/01 | 986 | 1,022 | 980 | 991 | +1.28% | 182,600 | 101億1458万 | -4.02% | 18.49 | 1.64 |
| 05/31 | 1,026 | 1,026 | 968 | 978 | -4.63% | 399,800 | 99億8694万 | -4.59% | 18.26 | 1.61 |
| 05/30 | 1,026 | 1,050 | 1,013 | 1,026 | -1.58% | 122,400 | 104億7199万 | +0.64% | 19.15 | 1.69 |
| 05/29 | 1,091 | 1,091 | 1,035 | 1,042 | -4.49% | 200,600 | 106億4048万 | +3.07% | 19.46 | 1.72 |
| 05/28 | 1,079 | 1,119 | 1,079 | 1,091 | +0.41% | 101,000 | 111億4085万 | +8.88% | 20.37 | 1.8 |
| 05/25 | 1,098 | 1,129 | 1,083 | 1,087 | -1.63% | 120,400 | 110億9490万 | +9.2% | 20.29 | 1.79 |
| 05/24 | 1,120 | 1,137 | 1,099 | 1,105 | -2% | 124,800 | 112億7871万 | +11.79% | 20.62 | 1.82 |
| 05/23 | 1,147 | 1,155 | 1,114 | 1,127 | -2.17% | 146,400 | 115億847万 | +14.77% | 21.04 | 1.86 |
| 05/22 | 1,142 | 1,159 | 1,099 | 1,152 | +0.88% | 332,200 | 117億6376万 | +17.91% | 21.51 | 1.9 |
| 05/21 | 1,133 | 1,183 | 1,121 | 1,142 | +1.47% | 231,200 | 116億6164万 | +17.61% | 21.32 | 1.89 |
| 05/18 | 1,126 | 1,135 | 1,105 | 1,126 | -0.57% | 175,200 | 114億9315万 | +16.63% | 21.02 | 1.86 |
| 05/17 | 1,075 | 1,152 | 1,075 | 1,132 | +5.74% | 363,800 | 115億5953万 | +17.79% | 21.14 | 1.87 |
| 05/16 | 1,085 | 1,120 | 1,061 | 1,071 | -1.47% | 225,600 | 109億3151万 | +11.74% | 19.99 | 1.77 |
| 05/15 | 1,037 | 1,100 | 1,021 | 1,087 | +2.94% | 299,600 | 110億9490万 | +13.65% | 20.29 | 1.79 |
| 05/14 | 1,085 | 1,093 | 1,051 | 1,056 | -2.72% | 191,000 | 107億7834万 | +10.76% | 19.71 | 1.74 |
| 05/11 | 1,060 | 1,102 | 1,051 | 1,085 | +0.32% | 247,800 | 110億7958万 | +14.09% | 20.26 | 1.79 |
| 05/10 | 1,027 | 1,097 | 1,010 | 1,082 | +5.41% | 418,000 | 110億4384万 | +14.2% | 20.19 | 1.79 |
| 05/09 | 1,038 | 1,038 | 998 | 1,026 | -1.3% | 212,600 | 104億7710万 | +9.27% | 19.16 | 1.69 |
| 05/08 | 1,012 | 1,049 | 989 | 1,040 | +4.05% | 292,200 | 106億1495万 | +11.06% | 19.41 | 1.72 |
| 05/07 | 990 | 1,006 | 959 | 999 | +0.6% | 240,400 | 102億138万 | +7.3% | 18.65 | 1.65 |
| 05/02 | 926 | 995 | 922 | 993 | +5.75% | 498,200 | 101億4011万 | +7.12% | 18.54 | 1.64 |
| 05/01 | 960 | 962 | 901 | 939 | +16.14% | 715,200 | 95億8869万 | +1.84% | 17.53 | 1.55 |
| 04/27 | 814 | 815 | 800 | 809 | +0.31% | 150,000 | 82億5607万 | -11.93% | 15.1 | 1.33 |
| 04/26 | 801 | 810 | 791 | 806 | +0.44% | 108,000 | 82億3054万 | -12.39% | 15.05 | 1.33 |
| 04/25 | 815 | 825 | 800 | 803 | -1.53% | 118,200 | 81億9480万 | -13.06% | 14.98 | 1.32 |
| 04/24 | 838 | 838 | 811 | 815 | -1.98% | 117,200 | 83億2245万 | -11.99% | 15.22 | 1.35 |
| 04/23 | 832 | 847 | 817 | 832 | +0.6% | 181,400 | 84億9094万 | -10.3% | 15.53 | 1.37 |
| 04/20 | 823 | 847 | 823 | 827 | -0.12% | 233,600 | 84億3988万 | -11.03% | 15.43 | 1.36 |
| 04/19 | 913 | 914 | 822 | 828 | -9.36% | 488,400 | 84億5009万 | -11.12% | 15.45 | 1.37 |
| 04/18 | 912 | 931 | 907 | 913 | -1.03% | 119,200 | 93億2319万 | -2.25% | 17.05 | 1.51 |
| 04/17 | 944 | 951 | 890 | 923 | -1.55% | 259,400 | 94億2020万 | -1.13% | 17.22 | 1.52 |
| 04/16 | 1,019 | 1,019 | 932 | 937 | -7.87% | 268,000 | 95億6826万 | +0.64% | 17.5 | 1.55 |
| 04/13 | 1,003 | 1,031 | 989 | 1,017 | +1.19% | 157,000 | 103億8519万 | +9.47% | 18.99 | 1.68 |
| 04/12 | 986 | 1,037 | 986 | 1,005 | +1.98% | 151,200 | 102億6265万 | +8.88% | 18.77 | 1.66 |
