株価チャート
2018/10/30~2019/03/29
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 |
---|
2019 |
03/29 | 707 | 714 | 690 | 694 | -0.86% | 47,500 | 20億8116万 | -14.32% | 36.71 | 2.73 |
03/28 | 711 | 711 | 690 | 700 | -2.1% | 59,400 | 20億9916万 | -14.95% | 37.02 | 2.76 |
03/27 | 750 | 759 | 703 | 715 | -0.42% | 136,300 | 21億4414万 | -13.75% | 37.82 | 2.81 |
03/26 | 688 | 725 | 685 | 718 | +5.9% | 92,300 | 21億5313万 | -13.39% | 37.98 | 2.83 |
03/25 | 677 | 710 | 671 | 678 | -3.28% | 141,400 | 20億3318万 | -18.02% | 35.86 | 2.67 |
03/22 | 713 | 717 | 700 | 701 | -3.18% | 79,200 | 21億215万 | -15.13% | 37.08 | 2.76 |
03/20 | 726 | 733 | 708 | 724 | -0.82% | 72,400 | 21億7113万 | -12.14% | 38.29 | 2.85 |
03/19 | 746 | 746 | 725 | 730 | -1.48% | 85,500 | 21億8912万 | -11.19% | 38.61 | 2.87 |
03/18 | 752 | 769 | 731 | 741 | -1.46% | 129,600 | 22億2211万 | -9.52% | 39.19 | 2.92 |
03/15 | 820 | 825 | 750 | 752 | -12.35% | 389,400 | 22億5509万 | -7.73% | 39.77 | 2.96 |
03/14 | 878 | 897 | 848 | 858 | -0.92% | 325,900 | 25億7297万 | +5.67% | 45.38 | 3.38 |
03/13 | 863 | 910 | 853 | 866 | +1.52% | 424,100 | 25億9696万 | +7.58% | 45.8 | 3.41 |
03/12 | 826 | 906 | 807 | 853 | +4.02% | 672,000 | 25億5797万 | +7.16% | 45.12 | 3.36 |
03/11 | 836 | 843 | 807 | 820 | -2.84% | 172,400 | 24億5901万 | +4.06% | 43.37 | 3.23 |
03/08 | 890 | 905 | 832 | 844 | -7.86% | 291,600 | 25億3098万 | +8.07% | 44.64 | 3.32 |
03/07 | 925 | 974 | 905 | 916 | -4.08% | 595,300 | 27億4690万 | +18.5% | 48.45 | 3.61 |
03/06 | 922 | 957 | 892 | 955 | +6.23% | 541,400 | 28億6385万 | +25.33% | 50.51 | 3.76 |
03/05 | 870 | 911 | 841 | 899 | +3.21% | 539,200 | 26億9592万 | +19.71% | 47.55 | 3.54 |
03/04 | 826 | 879 | 816 | 871 | +6.48% | 254,000 | 26億1195万 | +17.23% | 46.07 | 3.43 |
03/01 | 848 | 858 | 810 | 818 | -2.85% | 180,400 | 24億5301万 | +11.14% | 43.27 | 3.22 |
02/28 | 870 | 887 | 831 | 842 | -2.43% | 246,700 | 25億2498万 | +15.03% | 44.53 | 3.31 |
02/27 | 875 | 891 | 846 | 863 | +1.77% | 494,200 | 25億8796万 | +18.87% | 45.65 | 3.4 |
02/26 | 912 | 942 | 842 | 848 | -8.32% | 689,200 | 25億4298万 | +17.78% | 44.85 | 3.34 |
02/25 | 935 | 988 | 902 | 925 | -0.22% | 1,048,300 | 27億7389万 | +29.55% | 48.92 | 3.64 |
02/22 | 1,004 | 1,039 | 888 | 927 | -8.13% | 2,137,100 | 27億7988万 | +31.3% | 49.03 | 3.65 |
02/21 | 994 | 1,009 | 966 | 1,009 | +17.46% | 871,600 | 30億2578万 | +44.56% | 53.37 | 3.97 |
02/20 | 781 | 859 | 750 | 859 | +21.16% | 655,200 | 25億7596万 | +25.22% | 45.43 | 3.38 |
02/19 | 679 | 768 | 669 | 709 | +5.82% | 396,500 | 21億2614万 | +4.11% | 37.5 | 2.79 |
02/18 | 650 | 672 | 643 | 670 | +4.2% | 19,600 | 20億919万 | -1.47% | 35.44 | 2.64 |
02/15 | 662 | 662 | 634 | 643 | -2.13% | 22,300 | 19億2822万 | -5.72% | 34.01 | 2.53 |
02/14 | 662 | 673 | 652 | 657 | -2.23% | 17,400 | 19億7021万 | -3.95% | 34.75 | 2.59 |
02/13 | 673 | 675 | 660 | 672 | +1.36% | 14,200 | 20億1519万 | -2.04% | 35.54 | 2.64 |
02/12 | 655 | 667 | 649 | 663 | +2.47% | 12,100 | 19億8820万 | -3.35% | 35.07 | 2.61 |
02/08 | 660 | 660 | 622 | 647 | -2.12% | 27,900 | 19億4022万 | -5.69% | 34.22 | 2.55 |
02/07 | 690 | 690 | 660 | 661 | -2.79% | 24,200 | 19億8220万 | -3.64% | 34.96 | 2.6 |
02/06 | 659 | 696 | 654 | 680 | +4.62% | 60,000 | 20億3918万 | -0.58% | 35.97 | 2.68 |
02/05 | 665 | 665 | 640 | 650 | -1.52% | 20,300 | 19億4922万 | -4.55% | 34.38 | 2.56 |
02/04 | 640 | 665 | 639 | 660 | +4.27% | 18,500 | 19億7920万 | -2.51% | 34.91 | 2.6 |
02/01 | 650 | 654 | 620 | 633 | -2.91% | 22,600 | 18億9824万 | -6.36% | 33.48 | 2.49 |
01/31 | 651 | 657 | 643 | 652 | +0.77% | 19,400 | 19億5521万 | -3.55% | 34.49 | 2.57 |
01/30 | 673 | 673 | 640 | 647 | -4.43% | 34,800 | 19億4022万 | -4.43% | 34.22 | 2.55 |
01/29 | 690 | 690 | 660 | 677 | -1.88% | 27,600 | 20億3018万 | 0% | 35.81 | 2.66 |
01/28 | 700 | 700 | 688 | 690 | -1.85% | 13,100 | 20億6917万 | +1.77% | 36.5 | 2.72 |
01/25 | 699 | 707 | 698 | 703 | +0.14% | 12,500 | 21億815万 | +3.53% | 37.18 | 2.77 |
01/24 | 700 | 711 | 691 | 702 | -0.14% | 16,800 | 21億515万 | +3.39% | 37.13 | 2.76 |
01/23 | 700 | 711 | 690 | 703 | -0.28% | 26,000 | 21億815万 | +3.38% | 37.18 | 2.77 |
01/22 | 703 | 720 | 703 | 705 | -1.12% | 26,200 | 21億1415万 | +3.83% | 37.29 | 2.77 |
01/21 | 729 | 729 | 701 | 713 | -0.14% | 24,800 | 21億3814万 | +5.01% | 37.71 | 2.81 |
01/18 | 734 | 735 | 714 | 714 | -2.46% | 18,600 | 21億4114万 | +5% | 37.76 | 2.81 |
01/17 | 714 | 733 | 710 | 732 | +2.09% | 45,400 | 21億9512万 | +7.33% | 38.72 | 2.88 |
01/16 | 714 | 733 | 704 | 717 | +0.56% | 25,600 | 21億5013万 | +4.98% | 37.92 | 2.82 |
01/15 | 702 | 720 | 698 | 713 | +0.71% | 19,600 | 21億3814万 | +4.24% | 37.71 | 2.81 |
01/11 | 705 | 730 | 703 | 708 | 0% | 35,800 | 21億2315万 | +3.21% | 37.45 | 2.79 |
01/10 | 695 | 715 | 680 | 708 | +2.91% | 25,800 | 21億2315万 | +2.91% | 37.45 | 2.79 |
01/09 | 708 | 713 | 688 | 688 | -2.82% | 23,800 | 20億6317万 | -0.15% | 36.39 | 2.71 |
01/08 | 717 | 736 | 699 | 708 | +3.66% | 35,600 | 21億2315万 | +2.46% | 37.45 | 2.79 |
01/07 | 682 | 700 | 667 | 683 | +4.75% | 23,200 | 20億4818万 | -1.3% | 36.13 | 2.69 |
01/04 | 620 | 656 | 620 | 652 | +1.88% | 11,700 | 19億5521万 | -6.05% | 34.49 | 2.57 |
2018 |
12/28 | 621 | 643 | 621 | 640 | +2.24% | 8,900 | 19億1923万 | -8.05% | 33.85 | 2.52 |
12/27 | 618 | 635 | 607 | 626 | +6.1% | 20,500 | 18億7724万 | -10.44% | 33.11 | 2.46 |
12/26 | 571 | 605 | 571 | 590 | +4.61% | 44,300 | 17億6929万 | -16.07% | 31.21 | 2.32 |
12/25 | 580 | 600 | 538 | 564 | -9.18% | 64,300 | 16億9132万 | -20.34% | 29.83 | 2.22 |
12/21 | 650 | 674 | 602 | 621 | -4.17% | 74,000 | 18億6225万 | -13.03% | 32.85 | 2.44 |
12/20 | 659 | 674 | 631 | 648 | -3.14% | 33,400 | 19億4322万 | -9.75% | 34.27 | 2.55 |
12/19 | 664 | 681 | 663 | 669 | +0.9% | 7,300 | 20億619万 | -7.21% | 35.38 | 2.63 |
12/18 | 689 | 689 | 663 | 663 | -4.19% | 42,600 | 19億8820万 | -8.3% | 35.07 | 2.61 |
12/17 | 702 | 708 | 691 | 692 | -2.4% | 20,200 | 20億7516万 | -4.55% | 36.6 | 2.72 |
12/14 | 716 | 725 | 707 | 709 | -1.12% | 15,800 | 21億2614万 | -2.61% | 37.5 | 2.79 |
12/13 | 721 | 721 | 704 | 717 | +1.56% | 14,800 | 21億5013万 | -1.92% | 37.92 | 2.82 |
12/12 | 698 | 710 | 695 | 706 | +1.15% | 18,600 | 21億1715万 | -3.68% | 37.34 | 2.78 |
12/11 | 708 | 716 | 695 | 698 | -0.99% | 26,600 | 20億9316万 | -4.9% | 36.92 | 2.75 |
12/10 | 729 | 729 | 702 | 705 | -3.29% | 31,000 | 21億1415万 | -4.21% | 37.29 | 2.77 |
12/07 | 754 | 759 | 726 | 729 | -3.32% | 22,100 | 21億8612万 | -1.22% | 38.56 | 2.87 |
12/06 | 762 | 818 | 750 | 754 | -1.05% | 111,500 | 22億6109万 | +2.17% | 39.88 | 2.97 |
12/05 | 743 | 770 | 743 | 762 | +0.53% | 18,200 | 22億8508万 | +3.25% | 40.3 | 3 |
12/04 | 763 | 775 | 753 | 758 | -0.26% | 16,400 | 22億7309万 | +2.85% | 40.09 | 2.98 |
12/03 | 752 | 769 | 745 | 760 | +2.01% | 25,800 | 22億7908万 | +3.4% | 40.2 | 2.99 |
11/30 | 733 | 750 | 733 | 745 | +0.13% | 21,800 | 22億3410万 | +1.64% | 39.4 | 2.93 |
11/29 | 735 | 752 | 735 | 744 | +1.78% | 18,800 | 22億3110万 | +1.78% | 39.35 | 2.93 |
11/28 | 725 | 743 | 725 | 731 | +0.55% | 13,300 | 21億9212万 | -0.27% | 38.66 | 2.88 |
11/27 | 735 | 742 | 723 | 727 | -1.22% | 12,200 | 21億8012万 | -1.22% | 38.45 | 2.86 |
11/26 | 719 | 736 | 715 | 736 | +2.51% | 14,700 | 22億711万 | -0.41% | 38.93 | 2.9 |
11/22 | 712 | 723 | 706 | 718 | +0.84% | 14,400 | 21億5313万 | -3.1% | 37.98 | 2.83 |
11/21 | 708 | 724 | 706 | 712 | -0.42% | 17,400 | 21億3514万 | -4.56% | 37.66 | 2.8 |
11/20 | 716 | 720 | 712 | 715 | -1.24% | 10,200 | 21億4414万 | -4.67% | 37.82 | 2.81 |
11/19 | 704 | 730 | 704 | 724 | +2.7% | 19,600 | 21億7113万 | -3.98% | 38.29 | 2.85 |
11/16 | 716 | 723 | 701 | 705 | -1.81% | 27,400 | 21億1415万 | -6.87% | 37.29 | 2.77 |
11/15 | 715 | 726 | 706 | 718 | -0.28% | 17,800 | 21億5313万 | -5.65% | 37.98 | 2.83 |
11/14 | 725 | 729 | 711 | 720 | -0.28% | 27,100 | 21億5913万 | -5.76% | 38.08 | 2.83 |
11/13 | 702 | 732 | 702 | 722 | -0.96% | 36,300 | 21億6513万 | -5.99% | 38.19 | 2.84 |
11/12 | 741 | 744 | 721 | 729 | -3.57% | 30,600 | 21億8612万 | -5.45% | 38.56 | 2.87 |
11/09 | 764 | 778 | 747 | 756 | -2.45% | 22,800 | 22億6709万 | -2.45% | 39.99 | 2.98 |
11/08 | 768 | 808 | 761 | 775 | +1.44% | 50,700 | 23億2407万 | -0.51% | 40.99 | 3.05 |
11/07 | 726 | 773 | 726 | 764 | +4.51% | 42,300 | 22億9108万 | -2.3% | 40.41 | 3.01 |
11/06 | 738 | 747 | 723 | 731 | -2.27% | 24,200 | 21億9212万 | -7.12% | 38.66 | 2.88 |
11/05 | 755 | 782 | 743 | 748 | -2.09% | 46,600 | 22億4310万 | -5.67% | 39.56 | 2.94 |
11/02 | 743 | 769 | 737 | 764 | +4.37% | 32,900 | 22億9108万 | -4.5% | 40.41 | 3.01 |
11/01 | 755 | 758 | 730 | 732 | -4.44% | 26,200 | 21億9512万 | -9.07% | 38.72 | 2.88 |
10/31 | 729 | 770 | 726 | 766 | +7.28% | 32,100 | 22億9708万 | -5.43% | 40.52 | 3.01 |
10/30 | 700 | 731 | 699 | 714 | -0.7% | 73,700 | 21億4114万 | -12.29% | 37.76 | 2.81 |