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 |
|---|
| 2023 | 6/1, 株式分割 1→2 |
| 2019 |
| 03/29 | 771 | 772 | 751 | 759 | +0.6% | 207,800 | 359億1018万 | -0.59% | 4.73 | 0.83 |
| 03/28 | 752 | 768 | 739 | 754 | -0.59% | 313,000 | 356億9714万 | -1.44% | 4.7 | 0.83 |
| 03/27 | 740 | 761 | 740 | 759 | +3.27% | 434,800 | 359億1018万 | -1.11% | 4.73 | 0.83 |
| 03/26 | 725 | 742 | 720 | 735 | +1.45% | 329,000 | 347億7394万 | -4.49% | 4.58 | 0.81 |
| 03/25 | 718 | 725 | 706 | 724 | -2.23% | 307,000 | 342億7683万 | -6.22% | 4.51 | 0.79 |
| 03/22 | 728 | 741 | 725 | 741 | +1.79% | 196,600 | 350億5800万 | -4.45% | 4.62 | 0.81 |
| 03/20 | 721 | 731 | 716 | 728 | +0.69% | 153,600 | 344億4253万 | -6.37% | 4.54 | 0.8 |
| 03/19 | 735 | 736 | 718 | 723 | -1.97% | 196,600 | 342億581万 | -7.25% | 4.5 | 0.79 |
| 03/18 | 720 | 737 | 714 | 737 | +2.5% | 229,600 | 348億9229万 | -5.63% | 4.6 | 0.81 |
| 03/15 | 721 | 731 | 716 | 719 | -0.69% | 257,800 | 340億4011万 | -7.94% | 4.48 | 0.79 |
| 03/14 | 734 | 736 | 718 | 724 | -0.75% | 191,800 | 342億7683万 | -7.42% | 4.51 | 0.79 |
| 03/13 | 736 | 743 | 719 | 730 | -1.42% | 235,200 | 345億3722万 | -6.95% | 4.55 | 0.8 |
| 03/12 | 733 | 749 | 732 | 740 | +2.28% | 261,000 | 350億3433万 | -5.85% | 4.61 | 0.81 |
| 03/11 | 737 | 740 | 701 | 724 | -1.3% | 335,200 | 342億5315万 | -8.07% | 4.51 | 0.79 |
| 03/08 | 752 | 759 | 725 | 733 | -4.31% | 530,000 | 347億292万 | -6.86% | 4.57 | 0.8 |
| 03/07 | 793 | 793 | 758 | 766 | -3.95% | 429,400 | 362億6526万 | -3.04% | 4.78 | 0.84 |
| 03/06 | 791 | 803 | 787 | 798 | +0.82% | 205,400 | 377億5659万 | +0.95% | 4.97 | 0.87 |
| 03/05 | 800 | 810 | 788 | 791 | -2.04% | 284,600 | 374億4885万 | +0.13% | 4.93 | 0.87 |
| 03/04 | 804 | 813 | 796 | 808 | +0.44% | 184,800 | 382億3002万 | +2.09% | 5.03 | 0.89 |
| 03/01 | 801 | 808 | 792 | 804 | +0.37% | 251,000 | 380億6432万 | +1.77% | 5.01 | 0.88 |
| 02/28 | 823 | 823 | 800 | 801 | -2.02% | 350,000 | 379億2229万 | +1.39% | 4.99 | 0.88 |
| 02/27 | 808 | 822 | 803 | 818 | +2.19% | 264,200 | 387億346万 | +3.61% | 5.1 | 0.9 |
| 02/26 | 849 | 849 | 799 | 800 | -4.53% | 542,000 | 378億7495万 | +1.78% | 4.99 | 0.88 |
| 02/25 | 828 | 860 | 821 | 838 | +2.07% | 463,000 | 396億7401万 | +6.75% | 5.22 | 0.92 |
| 02/22 | 801 | 824 | 797 | 821 | +1.99% | 364,200 | 388億6916万 | +4.72% | 5.12 | 0.9 |
| 02/21 | 810 | 811 | 795 | 805 | +0.19% | 176,000 | 381億1167万 | +2.94% | 5.02 | 0.88 |
| 02/20 | 815 | 822 | 799 | 804 | -1.89% | 287,600 | 380億4065万 | +2.88% | 5.01 | 0.88 |
| 02/19 | 812 | 828 | 807 | 819 | +0.86% | 202,000 | 387億7448万 | +5% | 5.11 | 0.9 |
| 02/18 | 800 | 820 | 793 | 812 | +3.24% | 420,600 | 384億4307万 | +4.24% | 5.06 | 0.89 |
| 02/15 | 828 | 828 | 782 | 787 | -2.6% | 557,200 | 372億3581万 | +1.35% | 4.9 | 0.86 |
| 02/14 | 789 | 832 | 789 | 808 | +3.99% | 858,400 | 382億3002万 | +4.19% | 5.03 | 0.89 |
| 02/13 | 768 | 781 | 755 | 777 | +1.84% | 323,000 | 367億6237万 | +0.45% | 4.84 | 0.85 |
| 02/12 | 770 | 789 | 759 | 763 | +2.76% | 444,200 | 360億9956万 | -1.23% | 4.75 | 0.84 |
| 02/08 | 743 | 763 | 733 | 742 | -1.26% | 396,800 | 351億2901万 | -3.76% | 4.63 | 0.81 |
| 02/07 | 766 | 775 | 747 | 752 | -2.84% | 333,800 | 355億7878万 | -2.4% | 4.69 | 0.82 |
| 02/06 | 779 | 790 | 768 | 774 | -0.13% | 479,600 | 366億2034万 | +0.32% | 4.82 | 0.85 |
| 02/05 | 764 | 776 | 740 | 775 | +2.18% | 472,400 | 366億6768万 | +0.85% | 4.83 | 0.85 |
| 02/04 | 724 | 765 | 718 | 758 | +4.62% | 893,000 | 358億8651万 | -0.79% | 4.73 | 0.83 |
| 02/01 | 783 | 785 | 704 | 725 | -9.78% | 1,677,600 | 343億50万 | -5.17% | 4.52 | 0.79 |
| 01/31 | 774 | 813 | 766 | 803 | +5.04% | 619,600 | 380億1698万 | +4.69% | 5.01 | 0.88 |
| 01/30 | 804 | 808 | 758 | 765 | -5.56% | 781,400 | 361億9425万 | -0.46% | 4.77 | 0.84 |
| 01/29 | 802 | 814 | 791 | 810 | +0.75% | 425,000 | 383億2471万 | +4.99% | 5.05 | 0.89 |
| 01/28 | 805 | 828 | 799 | 804 | +1.2% | 519,600 | 380億4065万 | +3.95% | 5.01 | 0.88 |
| 01/25 | 804 | 808 | 789 | 794 | -0.06% | 322,600 | 375億9088万 | +2.19% | 4.95 | 0.87 |
| 01/24 | 774 | 797 | 757 | 795 | +2.85% | 368,400 | 376億1456万 | +1.6% | 4.95 | 0.87 |
| 01/23 | 755 | 783 | 751 | 773 | +1.31% | 289,400 | 365億7300万 | -1.72% | 4.82 | 0.85 |
| 01/22 | 771 | 779 | 754 | 763 | -0.97% | 403,400 | 360億9956万 | -3.6% | 4.75 | 0.84 |
| 01/21 | 812 | 824 | 765 | 770 | -4.05% | 762,800 | 364億5464万 | -3.27% | 4.8 | 0.84 |
| 01/18 | 767 | 815 | 763 | 803 | +3.02% | 569,600 | 379億9331万 | -0.06% | 5 | 0.88 |
| 01/17 | 785 | 790 | 766 | 779 | -1.27% | 473,600 | 368億8073万 | -3.59% | 4.86 | 0.85 |
| 01/16 | 790 | 801 | 771 | 789 | +1.74% | 482,600 | 373億5417万 | -3.43% | 4.92 | 0.86 |
| 01/15 | 769 | 784 | 759 | 776 | -0.19% | 280,200 | 367億1503万 | -6.11% | 4.84 | 0.85 |
| 01/11 | 751 | 793 | 750 | 777 | +4.23% | 680,600 | 367億8604万 | -7.17% | 4.84 | 0.85 |
| 01/10 | 750 | 759 | 732 | 746 | -0.73% | 363,400 | 352億9472万 | -12.09% | 4.65 | 0.82 |
| 01/09 | 767 | 781 | 747 | 751 | -2.02% | 357,200 | 355億5511万 | -12.67% | 4.68 | 0.82 |
| 01/08 | 750 | 780 | 749 | 767 | +2.27% | 462,200 | 362億8893万 | -12.1% | 4.78 | 0.84 |
| 01/07 | 745 | 769 | 745 | 750 | +2.74% | 691,200 | 354億8409万 | -15.21% | 4.67 | 0.82 |
| 01/04 | 709 | 732 | 695 | 730 | -1.29% | 546,000 | 345億3722万 | -18.49% | 4.55 | 0.8 |
| 2018 |
| 12/28 | 746 | 758 | 725 | 739 | -2.83% | 522,600 | 349億8698万 | -18.61% | 4.61 | 0.81 |
| 12/27 | 756 | 772 | 738 | 761 | +6.89% | 745,000 | 360億487万 | -17.25% | 4.74 | 0.83 |
| 12/26 | 688 | 727 | 688 | 712 | +5.33% | 1,014,200 | 336億8503万 | -23.49% | 4.44 | 0.78 |
| 12/25 | 700 | 721 | 670 | 676 | -10.41% | 1,662,200 | 319億8066万 | -28.52% | 4.21 | 0.74 |
| 12/21 | 786 | 801 | 745 | 754 | -5.4% | 1,130,600 | 356億9714万 | -21.46% | 4.7 | 0.83 |
| 12/20 | 829 | 835 | 787 | 797 | -4.89% | 607,400 | 377億3292万 | -18.26% | 4.97 | 0.87 |
| 12/19 | 820 | 856 | 811 | 838 | +0.66% | 547,000 | 396億7401万 | -15.18% | 5.22 | 0.92 |
| 12/18 | 831 | 853 | 824 | 833 | -2.97% | 609,600 | 394億1362万 | -16.75% | 5.19 | 0.91 |
| 12/17 | 879 | 893 | 856 | 858 | -4.08% | 431,800 | 406億2088万 | -15.3% | 5.35 | 0.94 |
| 12/14 | 924 | 925 | 876 | 895 | -3.4% | 529,200 | 423億4893万 | -12.82% | 5.58 | 0.98 |
| 12/13 | 910 | 934 | 908 | 926 | +2.26% | 317,200 | 438億4025万 | -10.79% | 5.77 | 1.01 |
| 12/12 | 891 | 932 | 886 | 906 | +1.91% | 635,200 | 428億6971万 | -13.68% | 5.65 | 0.99 |
| 12/11 | 901 | 918 | 889 | 889 | -0.84% | 487,000 | 420億6486万 | -16.18% | 5.54 | 0.97 |
| 12/10 | 903 | 917 | 888 | 896 | -3.76% | 631,800 | 424億1994万 | -16.34% | 5.59 | 0.98 |
| 12/07 | 946 | 964 | 923 | 931 | -0.8% | 474,600 | 440億7697万 | -13.8% | 5.8 | 1.02 |
| 12/06 | 988 | 995 | 933 | 939 | -5.49% | 708,400 | 444億3205万 | -13.34% | 5.85 | 1.03 |
| 12/05 | 983 | 1,020 | 981 | 993 | -1.24% | 499,600 | 470億1228万 | -9.15% | 6.19 | 1.09 |
| 12/04 | 1,053 | 1,077 | 1,005 | 1,006 | -5.01% | 550,400 | 476億408万 | -8.42% | 6.27 | 1.1 |
| 12/03 | 1,055 | 1,072 | 1,045 | 1,059 | +1.05% | 382,000 | 501億1329万 | -3.86% | 6.6 | 1.16 |
| 11/30 | 1,053 | 1,071 | 1,036 | 1,048 | -0.8% | 257,200 | 495億9251万 | -5.03% | 6.53 | 1.15 |
| 11/29 | 1,070 | 1,087 | 1,052 | 1,056 | -0.28% | 447,600 | 499億9493万 | -4.69% | 6.58 | 1.16 |
| 11/28 | 1,049 | 1,063 | 1,039 | 1,059 | +0.76% | 371,000 | 501億3696万 | -5.19% | 6.6 | 1.16 |
| 11/27 | 1,041 | 1,065 | 1,034 | 1,051 | +1.45% | 303,400 | 497億5821万 | -6.66% | 6.55 | 1.15 |
| 11/26 | 1,046 | 1,049 | 1,012 | 1,036 | -0.43% | 334,000 | 490億4806万 | -8.72% | 6.46 | 1.14 |
| 11/22 | 1,050 | 1,053 | 1,020 | 1,041 | +1.31% | 232,000 | 492億6110万 | -9.05% | 6.49 | 1.14 |
| 11/21 | 1,002 | 1,058 | 1,002 | 1,027 | -0.29% | 439,400 | 486億2196万 | -11.01% | 6.4 | 1.13 |
| 11/20 | 1,048 | 1,051 | 1,018 | 1,030 | -5.03% | 490,600 | 487億6400万 | -11.51% | 6.42 | 1.13 |
| 11/19 | 1,055 | 1,088 | 1,032 | 1,085 | +3.53% | 470,400 | 513億4423万 | -7.62% | 6.76 | 1.19 |
| 11/16 | 1,125 | 1,127 | 1,046 | 1,048 | -7.67% | 647,400 | 495億9251万 | -11.3% | 6.53 | 1.15 |
| 11/15 | 1,096 | 1,148 | 1,096 | 1,135 | +1.34% | 320,400 | 537億1141万 | -4.74% | 7.07 | 1.24 |
| 11/14 | 1,138 | 1,157 | 1,112 | 1,120 | -1.54% | 233,000 | 530億126万 | -6.24% | 6.98 | 1.23 |
| 11/13 | 1,111 | 1,171 | 1,107 | 1,137 | -1.47% | 504,000 | 538億2977万 | -5.25% | 7.09 | 1.25 |
| 11/12 | 1,185 | 1,198 | 1,148 | 1,154 | -3.71% | 343,600 | 546億3461万 | -4.15% | 7.2 | 1.26 |
| 11/09 | 1,186 | 1,226 | 1,186 | 1,199 | +0.76% | 398,600 | 567億4141万 | -0.79% | 7.47 | 1.31 |
| 11/08 | 1,213 | 1,242 | 1,189 | 1,190 | -0.25% | 624,200 | 563億1531万 | -1.94% | 7.42 | 1.3 |
| 11/07 | 1,178 | 1,205 | 1,171 | 1,193 | +1.02% | 561,600 | 564億5735万 | -2.17% | 7.44 | 1.31 |
| 11/06 | 1,173 | 1,197 | 1,146 | 1,181 | +0.6% | 673,000 | 558億8922万 | -3.71% | 7.36 | 1.29 |
| 11/05 | 1,097 | 1,186 | 1,080 | 1,174 | +4.59% | 922,200 | 555億5782万 | -4.9% | 7.32 | 1.29 |
| 11/02 | 1,000 | 1,122 | 1,000 | 1,122 | +11.92% | 1,280,000 | 531億1962万 | -9.81% | 7 | 1.23 |
| 11/01 | 1,128 | 1,132 | 1,001 | 1,003 | -15.15% | 1,618,000 | 474億6204万 | -20.12% | 6.25 | 1.1 |
| 10/31 | 1,128 | 1,188 | 1,126 | 1,182 | +6.54% | 657,400 | 559億3656万 | -7.26% | 7.37 | 1.3 |
| 10/30 | 1,058 | 1,120 | 1,043 | 1,109 | +2.07% | 755,000 | 525億415万 | -13.7% | 6.91 | 1.22 |
