株価チャート
2018/10/19～2019/03/29
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 |
|---|
| 2024 | 4/1, 株式分割 1→5 |
| 2019 |
| 03/29 | 955 | 956 | 936 | 956 | +0.42% | 6,000 | 85億7532万 | -1.75% | 4.32 | 0.51 |
| 03/28 | 935 | 952 | 933 | 952 | -0.42% | 9,000 | 85億3944万 | -1.96% | 4.3 | 0.51 |
| 03/27 | 936 | 963 | 932 | 956 | -4.78% | 16,000 | 85億7532万 | -1.44% | 4.32 | 0.51 |
| 03/26 | 986 | 1,016 | 981 | 1,004 | +2.45% | 22,000 | 90億588万 | +3.61% | 4.54 | 0.54 |
| 03/25 | 981 | 982 | 972 | 980 | -0.31% | 9,000 | 87億9060万 | +1.55% | 4.43 | 0.53 |
| 03/22 | 982 | 996 | 977 | 983 | -1.11% | 11,000 | 88億1751万 | +2.18% | 4.44 | 0.53 |
| 03/20 | 979 | 994 | 968 | 994 | +1.53% | 9,000 | 89億1618万 | +3.54% | 4.49 | 0.54 |
| 03/19 | 985 | 1,000 | 979 | 979 | -0.31% | 11,000 | 87億8163万 | +2.41% | 4.42 | 0.53 |
| 03/18 | 991 | 991 | 971 | 982 | +0.51% | 7,000 | 88億854万 | +3.04% | 4.44 | 0.53 |
| 03/15 | 975 | 995 | 975 | 977 | -1.21% | 4,000 | 87億6369万 | +2.95% | 4.41 | 0.53 |
| 03/14 | 999 | 999 | 980 | 989 | -1% | 4,500 | 88億7133万 | +4.55% | 4.47 | 0.53 |
| 03/13 | 998 | 999 | 974 | 999 | -0.1% | 6,500 | 89億6103万 | +6.05% | 4.51 | 0.54 |
| 03/12 | 972 | 1,000 | 972 | 1,000 | +3.09% | 8,000 | 89億7000万 | +6.61% | 4.52 | 0.54 |
| 03/11 | 975 | 977 | 970 | 970 | -1.22% | 2,000 | 87億90万 | +3.85% | 4.38 | 0.52 |
| 03/08 | 972 | 983 | 972 | 982 | -1.21% | 6,500 | 88億854万 | +5.36% | 4.44 | 0.53 |
| 03/07 | 966 | 994 | 966 | 994 | +2.9% | 7,000 | 89億1618万 | +7.58% | 4.49 | 0.54 |
| 03/06 | 994 | 994 | 965 | 966 | -3.4% | 11,500 | 86億6502万 | +5.46% | 4.37 | 0.52 |
| 03/05 | 1,026 | 1,026 | 994 | 1,000 | -2.53% | 8,000 | 89億7000万 | +10.01% | 4.52 | 0.54 |
| 03/04 | 1,020 | 1,026 | 1,010 | 1,026 | +3.12% | 19,000 | 92億322万 | +13.87% | 4.64 | 0.55 |
| 03/01 | 955 | 995 | 955 | 995 | +5.18% | 34,000 | 89億2515万 | +11.67% | 4.5 | 0.54 |
| 02/28 | 934 | 959 | 934 | 946 | +1.5% | 39,000 | 84億8562万 | +7.13% | 4.27 | 0.51 |
| 02/27 | 925 | 932 | 925 | 932 | +0.87% | 9,000 | 83億6004万 | +6.39% | 4.21 | 0.5 |
| 02/26 | 921 | 932 | 921 | 924 | +0.33% | 6,500 | 82億8828万 | +6.21% | 4.18 | 0.5 |
| 02/25 | 920 | 924 | 920 | 921 | +1.1% | 12,000 | 82億6137万 | +6.6% | 4.16 | 0.5 |
| 02/22 | 907 | 920 | 907 | 911 | -1.09% | 3,500 | 81億7167万 | +6.18% | 4.12 | 0.49 |
| 02/21 | 920 | 922 | 907 | 921 | +0.11% | 8,500 | 82億6137万 | +7.97% | 4.16 | 0.5 |
| 02/20 | 920 | 920 | 919 | 920 | 0% | 3,500 | 82億5240万 | +8.62% | 4.16 | 0.5 |
| 02/19 | 902 | 920 | 902 | 920 | +0.44% | 7,000 | 82億5240万 | +9.39% | 4.16 | 0.5 |
| 02/18 | 901 | 916 | 901 | 916 | +0.33% | 8,000 | 82億1652万 | +9.7% | 4.14 | 0.49 |
| 02/15 | 914 | 915 | 913 | 913 | -0.33% | 4,000 | 81億8961万 | +10.13% | 4.13 | 0.49 |
| 02/14 | 907 | 916 | 907 | 916 | +1.22% | 5,500 | 82億1652万 | +11.57% | 4.14 | 0.49 |
| 02/13 | 900 | 912 | 890 | 905 | +0.56% | 5,500 | 81億1785万 | +11.18% | 4.09 | 0.49 |
| 02/12 | 880 | 900 | 876 | 900 | +2.97% | 7,000 | 80億7300万 | +11.52% | 4.07 | 0.48 |
| 02/08 | 892 | 897 | 873 | 874 | -2.67% | 12,000 | 78億3978万 | +9.39% | 3.95 | 0.47 |
| 02/07 | 905 | 905 | 898 | 898 | -0.22% | 15,000 | 80億5506万 | +13.67% | 4.06 | 0.48 |
| 02/06 | 900 | 900 | 893 | 900 | +0.11% | 4,000 | 80億7300万 | +14.94% | 4.07 | 0.48 |
| 02/05 | 905 | 908 | 898 | 899 | -1.21% | 11,000 | 80億6403万 | +15.85% | 4.06 | 0.48 |
| 02/04 | 904 | 932 | 902 | 910 | +1.22% | 37,500 | 81億6270万 | +18.03% | 4.11 | 0.49 |
| 02/01 | 932 | 932 | 899 | 899 | +13.51% | 186,000 | 80億6403万 | +17.52% | 4.06 | 0.48 |
| 01/31 | 791 | 792 | 780 | 792 | +0.13% | 3,000 | 71億424万 | +4.21% | 3.58 | 0.43 |
| 01/30 | 789 | 797 | 789 | 791 | -0.25% | 2,500 | 70億9527万 | +4.08% | 3.57 | 0.43 |
| 01/28 | 793 | 794 | 788 | 793 | 0% | 5,500 | 71億1321万 | +4.48% | 3.58 | 0.43 |
| 01/25 | 793 | 793 | 793 | 793 | +0.63% | 8,500 | 71億1321万 | +4.62% | 3.58 | 0.43 |
| 01/24 | 788 | 790 | 788 | 788 | 0% | 2,500 | 70億6836万 | +3.96% | 3.56 | 0.42 |
| 01/23 | 788 | 788 | 788 | 788 | +0.51% | 500 | 70億6836万 | +3.96% | 3.56 | 0.42 |
| 01/21 | 782 | 784 | 780 | 784 | +0.51% | 3,000 | 70億3248万 | +3.57% | 3.54 | 0.42 |
| 01/17 | 769 | 780 | 769 | 780 | +1.43% | 3,000 | 69億9660万 | +2.9% | 3.52 | 0.42 |
| 01/16 | 765 | 769 | 765 | 769 | +0.52% | 7,000 | 68億9793万 | +1.45% | 3.47 | 0.41 |
| 01/15 | 767 | 767 | 758 | 765 | -1.92% | 8,500 | 68億6205万 | +0.79% | 3.46 | 0.41 |
| 01/11 | 780 | 780 | 780 | 780 | 0% | 1,500 | 69億9660万 | +2.63% | 3.52 | 0.42 |
| 01/10 | 780 | 780 | 780 | 780 | 0% | 3,000 | 69億9660万 | +2.63% | 3.52 | 0.42 |
| 01/09 | 780 | 787 | 772 | 780 | +1.04% | 15,000 | 69億9660万 | +2.63% | 3.52 | 0.42 |
| 01/08 | 762 | 772 | 762 | 772 | +3.07% | 4,000 | 69億2484万 | +1.71% | 3.49 | 0.42 |
| 01/07 | 730 | 749 | 729 | 749 | +2.74% | 5,500 | 67億1853万 | -1.45% | 3.38 | 0.4 |
| 01/04 | 728 | 729 | 727 | 729 | 0% | 3,500 | 65億3913万 | -4.08% | 3.29 | 0.39 |
| 2018 |
| 12/28 | 700 | 729 | 700 | 729 | +0.14% | 8,000 | 65億3913万 | -4.33% | 3.29 | 0.39 |
| 12/27 | 728 | 728 | 728 | 728 | +4.9% | 1,000 | 65億3016万 | -4.59% | 3.29 | 0.39 |
| 12/26 | 752 | 752 | 682 | 694 | +3.89% | 3,000 | 62億2518万 | -9.28% | 3.14 | 0.37 |
| 12/25 | 700 | 700 | 668 | 668 | -7.22% | 16,500 | 59億9196万 | -13.02% | 3.02 | 0.36 |
| 12/21 | 731 | 733 | 720 | 720 | -1.5% | 4,500 | 64億5840万 | -6.74% | 3.25 | 0.39 |
| 12/20 | 751 | 757 | 731 | 731 | -3.43% | 13,500 | 65億5707万 | -5.56% | 3.3 | 0.39 |
| 12/19 | 759 | 773 | 757 | 757 | -0.92% | 5,000 | 67億9029万 | -2.57% | 3.42 | 0.41 |
| 12/18 | 772 | 772 | 764 | 764 | -2.05% | 1,500 | 68億5308万 | -1.8% | 3.45 | 0.41 |
| 12/17 | 782 | 782 | 780 | 780 | -0.26% | 4,000 | 69億9660万 | +0.13% | 3.52 | 0.42 |
| 12/14 | 780 | 782 | 780 | 782 | +1.3% | 4,500 | 70億1454万 | +0.26% | 3.53 | 0.42 |
| 12/13 | 772 | 772 | 772 | 772 | -1.03% | 500 | 69億2484万 | -1.03% | 3.49 | 0.42 |
| 12/11 | 780 | 780 | 780 | 780 | 0% | 1,000 | 69億9660万 | -0.13% | 3.52 | 0.42 |
| 12/10 | 790 | 790 | 780 | 780 | -0.26% | 3,500 | 69億9660万 | -0.26% | 3.52 | 0.42 |
| 12/07 | 782 | 782 | 782 | 782 | 0% | 1,000 | 70億1454万 | -0.13% | 3.53 | 0.42 |
| 12/06 | 786 | 786 | 782 | 782 | -1.01% | 1,500 | 70億1454万 | -0.13% | 3.53 | 0.42 |
| 12/05 | 789 | 790 | 789 | 790 | 0% | 1,500 | 70億8630万 | +0.77% | 3.57 | 0.43 |
| 12/04 | 791 | 791 | 790 | 790 | -0.13% | 1,000 | 70億8630万 | +0.64% | 3.57 | 0.43 |
| 12/03 | 787 | 798 | 787 | 791 | +0.51% | 4,000 | 70億9527万 | +1.02% | 3.57 | 0.43 |
| 11/30 | 787 | 787 | 787 | 787 | 0% | 1,000 | 70億5939万 | +0.77% | 3.56 | 0.42 |
| 11/29 | 777 | 790 | 777 | 787 | +2.08% | 7,500 | 70億5939万 | +1.03% | 3.56 | 0.42 |
| 11/28 | 771 | 771 | 771 | 771 | 0% | 1,000 | 69億1587万 | -0.77% | 3.48 | 0.42 |
| 11/27 | 776 | 785 | 771 | 771 | -0.64% | 2,500 | 69億1587万 | -0.77% | 3.48 | 0.42 |
| 11/26 | 784 | 784 | 772 | 776 | +0.78% | 3,500 | 69億6072万 | -0.13% | 3.51 | 0.42 |
| 11/22 | 766 | 770 | 763 | 770 | 0% | 4,000 | 69億690万 | -0.9% | 3.48 | 0.41 |
| 11/21 | 763 | 770 | 763 | 770 | +0.92% | 1,500 | 69億690万 | -0.9% | 3.48 | 0.41 |
| 11/20 | 767 | 767 | 763 | 763 | -0.52% | 1,000 | 68億4411万 | -1.68% | 3.45 | 0.41 |
| 11/19 | 761 | 767 | 761 | 767 | +0.79% | 3,000 | 68億7999万 | -1.16% | 3.47 | 0.41 |
| 11/16 | 761 | 763 | 753 | 761 | -1.04% | 20,500 | 68億2617万 | -1.93% | 3.44 | 0.41 |
| 11/15 | 775 | 776 | 769 | 769 | -2.29% | 9,500 | 68億9793万 | -1.03% | 3.47 | 0.41 |
| 11/14 | 784 | 787 | 777 | 787 | -0.13% | 12,500 | 70億5939万 | +1.29% | 3.56 | 0.42 |
| 11/13 | 783 | 788 | 779 | 788 | -0.38% | 1,500 | 70億6836万 | +1.42% | 3.56 | 0.42 |
| 11/12 | 790 | 791 | 790 | 791 | 0% | 1,500 | 70億9527万 | +1.8% | 3.57 | 0.43 |
| 11/09 | 792 | 792 | 791 | 791 | 0% | 2,500 | 70億9527万 | +1.8% | 3.57 | 0.43 |
| 11/08 | 792 | 795 | 791 | 791 | -0.13% | 3,500 | 70億9527万 | +1.8% | 3.57 | 0.43 |
| 11/07 | 786 | 792 | 786 | 792 | -1% | 5,500 | 71億424万 | +1.93% | 3.58 | 0.43 |
| 11/06 | 800 | 800 | 799 | 800 | 0% | 3,000 | 71億7600万 | +3.09% | 3.61 | 0.43 |
| 11/05 | 800 | 800 | 800 | 800 | 0% | 1,000 | 71億7600万 | +3.09% | 3.61 | 0.43 |
| 11/02 | 796 | 801 | 796 | 800 | +0.5% | 18,500 | 71億7600万 | +3.23% | 3.61 | 0.43 |
| 11/01 | 804 | 804 | 796 | 796 | -1.61% | 5,500 | 71億4012万 | +2.71% | 3.6 | 0.43 |
| 10/31 | 796 | 812 | 796 | 809 | +1.38% | 12,500 | 72億5673万 | +4.52% | 3.66 | 0.44 |
| 10/30 | 813 | 813 | 770 | 798 | +8.13% | 30,500 | 71億5806万 | +3.23% | 3.61 | 0.43 |
| 10/29 | 743 | 743 | 738 | 738 | -0.27% | 1,500 | 66億1986万 | -4.4% | 3.33 | 0.4 |
| 10/26 | 745 | 745 | 740 | 740 | +0.41% | 6,000 | 66億3780万 | -4.39% | 3.34 | 0.4 |
| 10/25 | 757 | 757 | 737 | 737 | -2.64% | 4,500 | 66億1089万 | -5.03% | 3.33 | 0.4 |
| 10/19 | 763 | 763 | 757 | 757 | -0.79% | 1,000 | 67億9029万 | -2.57% | 3.42 | 0.41 |
