株価チャート
2018/04/05~2018/08/28
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 | 7/1, 株式分割 1→2 |
2018 |
08/28 | 2,615 | 2,645 | 2,600 | 2,630 | +0.57% | 321,000 | 1772億6200万 | +11.77% | 25.31 | 1.55 |
08/27 | 2,570 | 2,630 | 2,565 | 2,615 | +2.15% | 306,000 | 1762億5100万 | +11.9% | 25.17 | 1.55 |
08/24 | 2,448 | 2,565 | 2,448 | 2,560 | +6.11% | 561,800 | 1725億4400万 | +10.2% | 24.64 | 1.51 |
08/23 | 2,408 | 2,420 | 2,380 | 2,413 | +1.69% | 296,800 | 1626億250万 | +4.39% | 23.22 | 1.43 |
08/22 | 2,348 | 2,383 | 2,330 | 2,373 | +0.85% | 414,400 | 1599億650万 | +2.93% | 22.83 | 1.4 |
08/21 | 2,343 | 2,370 | 2,335 | 2,353 | +0.32% | 330,800 | 1585億5850万 | +2.19% | 22.64 | 1.39 |
08/20 | 2,350 | 2,375 | 2,333 | 2,345 | -0.21% | 693,000 | 1580億5300万 | +2% | 22.57 | 1.39 |
08/17 | 2,368 | 2,400 | 2,343 | 2,350 | -0.32% | 411,600 | 1583億9000万 | +2.31% | 22.62 | 1.39 |
08/16 | 2,350 | 2,390 | 2,335 | 2,358 | -0.21% | 537,000 | 1588億9550万 | +2.77% | 22.69 | 1.39 |
08/15 | 2,400 | 2,413 | 2,345 | 2,363 | -1.05% | 483,000 | 1592億3250万 | +3.17% | 22.74 | 1.4 |
08/14 | 2,355 | 2,405 | 2,343 | 2,388 | +1.92% | 361,200 | 1609億1750万 | +4.44% | 22.98 | 1.41 |
08/13 | 2,425 | 2,425 | 2,325 | 2,343 | -4.39% | 312,200 | 1578億8450万 | +2.65% | 22.54 | 1.38 |
08/10 | 2,485 | 2,550 | 2,443 | 2,450 | -1.21% | 681,000 | 1651億3000万 | +7.55% | 23.58 | 1.45 |
08/09 | 2,350 | 2,490 | 2,348 | 2,480 | +10.34% | 857,400 | 1671億5200万 | +9.25% | 23.87 | 1.47 |
08/08 | 2,243 | 2,305 | 2,233 | 2,248 | -0.22% | 379,400 | 1514億8150万 | -0.64% | 21.63 | 1.33 |
08/07 | 2,248 | 2,258 | 2,228 | 2,253 | +0.45% | 122,000 | 1518億1850万 | -0.42% | 21.68 | 1.33 |
08/06 | 2,193 | 2,253 | 2,190 | 2,243 | +2.87% | 280,200 | 1511億4450万 | -0.91% | 21.58 | 1.33 |
08/03 | 2,213 | 2,223 | 2,175 | 2,180 | -1.47% | 146,800 | 1469億3200万 | -3.84% | 20.98 | 1.29 |
08/02 | 2,275 | 2,283 | 2,213 | 2,213 | -2.43% | 218,000 | 1491億2250万 | -2.66% | 21.29 | 1.31 |
08/01 | 2,280 | 2,280 | 2,263 | 2,268 | -0.11% | 122,200 | 1528億2950万 | -0.5% | 21.82 | 1.34 |
07/31 | 2,255 | 2,288 | 2,233 | 2,270 | +0.67% | 316,400 | 1529億9800万 | -0.48% | 21.85 | 1.34 |
07/30 | 2,283 | 2,290 | 2,255 | 2,255 | -2.28% | 371,800 | 1519億8700万 | -1.23% | 21.7 | 1.33 |
07/27 | 2,310 | 2,323 | 2,288 | 2,308 | -0.11% | 118,800 | 1555億2550万 | +0.94% | 22.21 | 1.36 |
07/26 | 2,258 | 2,310 | 2,255 | 2,310 | +2.33% | 170,800 | 1556億9400万 | +1.05% | 22.23 | 1.36 |
07/25 | 2,250 | 2,263 | 2,243 | 2,258 | +0.78% | 140,200 | 1521億5550万 | -1.29% | 21.73 | 1.33 |
07/24 | 2,250 | 2,255 | 2,228 | 2,240 | -0.44% | 170,600 | 1509億7600万 | -2.14% | 21.56 | 1.32 |
07/23 | 2,270 | 2,270 | 2,243 | 2,250 | -0.88% | 179,400 | 1516億5000万 | -1.92% | 21.65 | 1.33 |
07/20 | 2,250 | 2,278 | 2,238 | 2,270 | -0.11% | 185,000 | 1529億9800万 | -1.3% | 21.85 | 1.34 |
07/19 | 2,293 | 2,305 | 2,260 | 2,273 | -0.44% | 249,000 | 1531億6650万 | -1.32% | 21.87 | 1.34 |
07/18 | 2,320 | 2,328 | 2,275 | 2,283 | -0.44% | 178,800 | 1538億4050万 | -1.06% | 21.97 | 1.35 |
07/17 | 2,278 | 2,313 | 2,275 | 2,293 | +0.55% | 211,800 | 1545億1450万 | -0.76% | 22.06 | 1.35 |
07/13 | 2,285 | 2,308 | 2,270 | 2,280 | +0.11% | 177,800 | 1536億7200万 | -1.38% | 21.94 | 1.35 |
07/12 | 2,270 | 2,295 | 2,270 | 2,278 | +1.33% | 221,600 | 1535億350万 | -1.66% | 21.92 | 1.35 |
07/11 | 2,240 | 2,273 | 2,230 | 2,248 | -1.21% | 174,400 | 1514億8150万 | -3.04% | 21.63 | 1.33 |
07/10 | 2,283 | 2,293 | 2,263 | 2,275 | -0.33% | 272,000 | 1533億3500万 | -1.9% | 21.89 | 1.34 |
07/09 | 2,248 | 2,288 | 2,245 | 2,283 | +1.56% | 169,000 | 1538億4050万 | -1.53% | 21.97 | 1.35 |
07/06 | 2,240 | 2,253 | 2,225 | 2,248 | +0.33% | 155,800 | 1514億8150万 | -3% | 21.63 | 1.33 |
07/05 | 2,270 | 2,275 | 2,228 | 2,240 | -1.75% | 133,800 | 1509億7600万 | -3.28% | 21.56 | 1.32 |
07/04 | 2,243 | 2,295 | 2,240 | 2,280 | +0.66% | 134,200 | 1536億7200万 | -1.51% | 21.94 | 1.35 |
07/03 | 2,275 | 2,303 | 2,240 | 2,265 | -0.55% | 191,800 | 1526億6100万 | -2.12% | 21.8 | 1.34 |
07/02 | 2,335 | 2,343 | 2,270 | 2,278 | -2.57% | 216,000 | 1535億350万 | -1.58% | 21.92 | 1.35 |
06/29 | 2,340 | 2,353 | 2,318 | 2,338 | +0.43% | 176,600 | 1575億4750万 | +1.06% | 22.49 | 1.38 |
06/28 | 2,335 | 2,340 | 2,308 | 2,328 | -1.17% | 177,800 | 1568億7350万 | +0.71% | 22.4 | 1.38 |
06/27 | 2,333 | 2,378 | 2,318 | 2,355 | +1.07% | 288,600 | 1587億2700万 | +1.95% | 22.66 | 1.39 |
06/26 | 2,298 | 2,343 | 2,290 | 2,330 | +0.54% | 270,400 | 1570億4200万 | +1.04% | 22.42 | 1.38 |
06/25 | 2,325 | 2,325 | 2,305 | 2,318 | -0.32% | 177,200 | 1561億9950万 | +0.59% | 22.3 | 1.37 |
06/22 | 2,290 | 2,330 | 2,278 | 2,325 | +0.43% | 142,200 | 1567億500万 | +0.87% | 22.37 | 1.37 |
06/21 | 2,328 | 2,340 | 2,315 | 2,315 | -0.54% | 111,600 | 1560億3100万 | +0.56% | 22.28 | 1.37 |
06/20 | 2,325 | 2,335 | 2,300 | 2,328 | +0.43% | 183,400 | 1568億7350万 | +1.28% | 22.4 | 1.38 |
06/19 | 2,350 | 2,353 | 2,300 | 2,318 | -2.11% | 162,200 | 1561億9950万 | +1.11% | 22.3 | 1.37 |
06/18 | 2,370 | 2,398 | 2,353 | 2,368 | -0.42% | 168,600 | 1595億6950万 | +3.47% | 22.78 | 1.4 |
06/15 | 2,375 | 2,383 | 2,348 | 2,378 | +0.63% | 237,400 | 1602億4350万 | +4.09% | 22.88 | 1.4 |
06/14 | 2,353 | 2,378 | 2,333 | 2,363 | 0% | 169,400 | 1592億3250万 | +3.62% | 22.74 | 1.4 |
06/13 | 2,365 | 2,393 | 2,343 | 2,363 | -0.21% | 226,400 | 1592億3250万 | +3.98% | 22.74 | 1.4 |
06/12 | 2,353 | 2,375 | 2,320 | 2,368 | +0.85% | 190,600 | 1595億6950万 | +4.62% | 22.78 | 1.4 |
06/11 | 2,370 | 2,380 | 2,333 | 2,348 | -0.84% | 271,000 | 1582億2150万 | +4.15% | 22.59 | 1.39 |
06/08 | 2,330 | 2,370 | 2,318 | 2,368 | +1.94% | 362,200 | 1595億6950万 | +5.46% | 22.78 | 1.4 |
06/07 | 2,280 | 2,325 | 2,263 | 2,323 | +2.43% | 314,400 | 1565億3650万 | +3.91% | 22.35 | 1.37 |
06/06 | 2,268 | 2,280 | 2,250 | 2,268 | 0% | 172,600 | 1528億2950万 | +1.82% | 21.82 | 1.34 |
06/05 | 2,255 | 2,270 | 2,245 | 2,268 | +1% | 184,800 | 1528億2950万 | +2.09% | 21.82 | 1.34 |
06/04 | 2,260 | 2,263 | 2,225 | 2,245 | +0.67% | 133,200 | 1513億1300万 | +1.4% | 21.6 | 1.33 |
06/01 | 2,220 | 2,245 | 2,215 | 2,230 | +0.22% | 117,800 | 1503億200万 | +1% | 21.46 | 1.32 |
05/31 | 2,253 | 2,260 | 2,218 | 2,225 | -0.89% | 282,400 | 1499億6500万 | +0.95% | 21.41 | 1.31 |
05/30 | 2,225 | 2,268 | 2,225 | 2,245 | -0.66% | 150,600 | 1513億1300万 | +2.14% | 21.6 | 1.33 |
05/29 | 2,238 | 2,268 | 2,213 | 2,260 | +0.22% | 153,800 | 1523億2400万 | +3.06% | 21.75 | 1.34 |
05/28 | 2,278 | 2,280 | 2,245 | 2,255 | -1.42% | 107,000 | 1519億8700万 | +3.16% | 21.7 | 1.33 |
05/25 | 2,293 | 2,308 | 2,263 | 2,288 | -0.44% | 202,600 | 1541億7750万 | +4.93% | 22.01 | 1.35 |
05/24 | 2,275 | 2,305 | 2,260 | 2,298 | +1.32% | 265,000 | 1548億5150万 | +5.78% | 22.11 | 1.36 |
05/23 | 2,283 | 2,300 | 2,248 | 2,268 | -0.77% | 177,000 | 1528億2950万 | +4.78% | 21.82 | 1.34 |
05/22 | 2,325 | 2,325 | 2,268 | 2,285 | -1.61% | 235,000 | 1540億900万 | +5.89% | 21.99 | 1.35 |
05/21 | 2,250 | 2,325 | 2,243 | 2,323 | +3.34% | 276,800 | 1565億3650万 | +8.02% | 22.35 | 1.37 |
05/18 | 2,225 | 2,253 | 2,210 | 2,248 | +1.47% | 151,200 | 1514億8150万 | +4.93% | 21.63 | 1.33 |
05/17 | 2,223 | 2,230 | 2,205 | 2,215 | +0.91% | 157,600 | 1492億9100万 | +3.7% | 21.32 | 1.31 |
05/16 | 2,220 | 2,223 | 2,193 | 2,195 | -1.01% | 188,000 | 1479億4300万 | +2.86% | 21.12 | 1.3 |
05/15 | 2,250 | 2,265 | 2,218 | 2,218 | -2.21% | 220,600 | 1494億5950万 | +4.01% | 21.34 | 1.31 |
05/14 | 2,265 | 2,308 | 2,243 | 2,268 | +0.33% | 415,000 | 1528億2950万 | +6.51% | 21.82 | 1.34 |
05/11 | 2,200 | 2,300 | 2,200 | 2,260 | +4.51% | 586,800 | 1523億2400万 | +6.35% | 21.75 | 1.34 |
05/10 | 2,155 | 2,170 | 2,145 | 2,163 | +1.05% | 183,400 | 1457億5250万 | +2% | 20.81 | 1.28 |
05/09 | 2,148 | 2,170 | 2,130 | 2,140 | -0.35% | 179,000 | 1442億3600万 | +0.94% | 20.59 | 1.26 |
05/08 | 2,128 | 2,155 | 2,118 | 2,148 | +0.47% | 264,200 | 1447億4150万 | +1.3% | 20.67 | 1.27 |
05/07 | 2,128 | 2,138 | 2,115 | 2,138 | +1.06% | 76,400 | 1440億6750万 | +0.92% | 20.57 | 1.26 |
05/02 | 2,155 | 2,180 | 2,113 | 2,115 | -0.24% | 187,400 | 1425億5100万 | 0% | 20.35 | 1.25 |
05/01 | 2,108 | 2,135 | 2,093 | 2,120 | +0.12% | 179,200 | 1428億8800万 | +0.33% | 20.4 | 1.25 |
04/27 | 2,105 | 2,140 | 2,105 | 2,118 | +1.07% | 150,600 | 1427億1950万 | +0.5% | 20.38 | 1.25 |
04/26 | 2,103 | 2,120 | 2,090 | 2,095 | +0.24% | 163,400 | 1412億300万 | -0.33% | 20.16 | 1.24 |
04/25 | 2,103 | 2,120 | 2,088 | 2,090 | -1.53% | 164,400 | 1408億6600万 | -0.48% | 20.11 | 1.23 |
04/24 | 2,085 | 2,133 | 2,085 | 2,123 | +1.56% | 223,600 | 1430億5650万 | +1.17% | 20.43 | 1.25 |
04/23 | 2,113 | 2,113 | 2,080 | 2,090 | -0.83% | 106,400 | 1408億6600万 | -0.24% | 20.11 | 1.23 |
04/20 | 2,088 | 2,133 | 2,088 | 2,108 | +0.96% | 190,600 | 1420億4550万 | +0.55% | 20.28 | 1.25 |
04/19 | 2,105 | 2,108 | 2,075 | 2,088 | -0.6% | 153,000 | 1406億9750万 | -0.17% | 20.09 | 1.23 |
04/18 | 2,098 | 2,118 | 2,093 | 2,100 | +0.36% | 184,800 | 1415億4000万 | +0.62% | 20.21 | 1.24 |
04/17 | 2,100 | 2,115 | 2,070 | 2,093 | -0.36% | 173,200 | 1410億3450万 | +0.46% | 20.14 | 1.24 |
04/16 | 2,115 | 2,123 | 2,098 | 2,100 | -0.24% | 135,200 | 1415億4000万 | +1.06% | 20.21 | 1.24 |
04/13 | 2,110 | 2,123 | 2,090 | 2,105 | +0.12% | 174,600 | 1418億7700万 | +1.54% | 20.26 | 1.24 |
04/12 | 2,113 | 2,138 | 2,098 | 2,103 | 0% | 162,400 | 1417億850万 | +1.67% | 20.23 | 1.24 |
04/11 | 2,123 | 2,123 | 2,078 | 2,103 | -0.71% | 226,200 | 1417億850万 | +1.91% | 20.23 | 1.24 |
04/10 | 2,163 | 2,163 | 2,115 | 2,118 | -2.08% | 214,000 | 1427億1950万 | +2.84% | 20.38 | 1.25 |
04/09 | 2,170 | 2,185 | 2,145 | 2,163 | +0.7% | 294,600 | 1457億5250万 | +5.33% | 20.81 | 1.28 |
04/06 | 2,155 | 2,178 | 2,138 | 2,148 | +0.12% | 318,600 | 1447億4150万 | +4.91% | 20.67 | 1.27 |
04/05 | 2,175 | 2,185 | 2,138 | 2,145 | -0.35% | 247,200 | 1445億7300万 | +5.04% | 20.64 | 1.27 |