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 |
|---|
| 2022 | 4/1, 株式分割 1→2 |
| 2019 |
| 03/29 | 775 | 775 | 769 | 773 | -0.13% | 3,600 | 62億3300万 | -4.57% | 6.41 | 0.43 |
| 03/28 | 774 | 774 | 772 | 774 | +0.19% | 800 | 62億4107万 | -4.68% | 6.42 | 0.43 |
| 03/27 | 770 | 775 | 770 | 773 | -3.62% | 12,200 | 62億2897万 | -5.1% | 6.41 | 0.43 |
| 03/26 | 797 | 807 | 795 | 802 | +0.5% | 11,000 | 64億6281万 | -1.78% | 6.65 | 0.45 |
| 03/25 | 801 | 804 | 798 | 798 | -0.44% | 6,000 | 64億3056万 | -2.39% | 6.62 | 0.45 |
| 03/22 | 804 | 808 | 801 | 801 | -0.31% | 4,600 | 64億5878万 | -2.08% | 6.65 | 0.45 |
| 03/20 | 805 | 808 | 795 | 804 | -0.56% | 7,000 | 64億7894万 | -1.77% | 6.67 | 0.45 |
| 03/19 | 811 | 811 | 801 | 808 | -0.43% | 5,800 | 65億1522万 | -1.22% | 6.7 | 0.45 |
| 03/18 | 807 | 812 | 805 | 812 | +0.87% | 1,800 | 65億4344万 | -0.67% | 6.73 | 0.45 |
| 03/15 | 803 | 806 | 803 | 805 | +0.31% | 2,400 | 64億8700万 | -1.41% | 6.67 | 0.45 |
| 03/14 | 802 | 807 | 802 | 802 | -1.11% | 2,000 | 64億6684万 | -1.6% | 6.65 | 0.45 |
| 03/13 | 812 | 812 | 809 | 811 | -0.25% | 5,000 | 65億3941万 | -0.49% | 6.73 | 0.45 |
| 03/12 | 814 | 814 | 811 | 813 | -0.12% | 1,600 | 65億5554万 | -0.12% | 6.75 | 0.46 |
| 03/11 | 810 | 815 | 806 | 814 | +0.37% | 2,800 | 65億6360万 | +0.12% | 6.75 | 0.46 |
| 03/08 | 818 | 818 | 810 | 811 | -1.4% | 3,400 | 65億3941万 | -0.12% | 6.73 | 0.45 |
| 03/07 | 821 | 823 | 821 | 823 | -0.18% | 1,000 | 66億3214万 | +1.42% | 6.82 | 0.46 |
| 03/06 | 825 | 825 | 824 | 824 | +1.1% | 1,000 | 66億4424万 | +1.73% | 6.84 | 0.46 |
| 03/05 | 816 | 823 | 814 | 815 | -1.63% | 14,000 | 65億7167万 | +0.87% | 6.76 | 0.46 |
| 03/04 | 827 | 830 | 827 | 829 | +0.18% | 1,000 | 66億8052万 | +2.66% | 6.87 | 0.46 |
| 03/01 | 813 | 828 | 813 | 827 | +2.67% | 1,600 | 66億6843万 | +2.61% | 6.86 | 0.46 |
| 02/28 | 832 | 832 | 804 | 806 | -3.01% | 2,400 | 64億9506万 | +0.19% | 6.68 | 0.45 |
| 02/27 | 830 | 831 | 830 | 831 | -0.42% | 1,000 | 66億9665万 | +3.42% | 6.89 | 0.47 |
| 02/26 | 820 | 834 | 820 | 834 | +0.97% | 3,200 | 67億2487万 | +4.12% | 6.92 | 0.47 |
| 02/25 | 825 | 826 | 825 | 826 | -0.3% | 2,400 | 66億6036万 | +3.51% | 6.85 | 0.46 |
| 02/22 | 820 | 829 | 820 | 829 | 0% | 1,800 | 66億8052万 | +4.08% | 6.87 | 0.46 |
| 02/21 | 828 | 829 | 806 | 829 | +0.06% | 5,400 | 66億8052万 | +4.35% | 6.87 | 0.46 |
| 02/20 | 820 | 828 | 820 | 828 | -0.06% | 400 | 66億7649万 | +4.68% | 6.87 | 0.46 |
| 02/19 | 827 | 829 | 818 | 829 | -0.12% | 4,000 | 66億8052万 | +5.01% | 6.87 | 0.46 |
| 02/18 | 820 | 837 | 815 | 830 | +1.65% | 16,600 | 66億8859万 | +5.53% | 6.88 | 0.46 |
| 02/15 | 805 | 816 | 805 | 816 | +1.43% | 3,600 | 65億7973万 | +4.35% | 6.77 | 0.46 |
| 02/14 | 793 | 805 | 793 | 805 | +1.13% | 3,600 | 64億8700万 | +3.14% | 6.67 | 0.45 |
| 02/13 | 790 | 796 | 790 | 796 | +0.95% | 3,800 | 64億1443万 | +2.25% | 6.6 | 0.45 |
| 02/12 | 785 | 788 | 785 | 788 | +0.7% | 600 | 63億5395万 | +1.55% | 6.54 | 0.44 |
| 02/08 | 781 | 787 | 781 | 783 | -0.06% | 2,800 | 63億961万 | +0.97% | 6.49 | 0.44 |
| 02/07 | 793 | 793 | 783 | 783 | -1.2% | 2,000 | 63億1364万 | +1.29% | 6.5 | 0.44 |
| 02/06 | 792 | 793 | 792 | 793 | 0% | 1,000 | 63億9024万 | +2.66% | 6.58 | 0.44 |
| 02/05 | 791 | 793 | 791 | 793 | +0.19% | 1,000 | 63億9024万 | +3.06% | 6.58 | 0.44 |
| 02/04 | 791 | 791 | 785 | 791 | +0.57% | 2,000 | 63億7814万 | +3.26% | 6.56 | 0.44 |
| 02/01 | 789 | 789 | 783 | 787 | -0.32% | 1,800 | 63億4186万 | +2.81% | 6.53 | 0.44 |
| 01/31 | 789 | 789 | 788 | 789 | +0.19% | 1,800 | 63億6202万 | +3.14% | 6.55 | 0.44 |
| 01/30 | 789 | 790 | 785 | 788 | -0.25% | 6,800 | 63億4992万 | +2.94% | 6.53 | 0.44 |
| 01/29 | 780 | 790 | 780 | 790 | +0.57% | 1,400 | 63億6605万 | +3.07% | 6.55 | 0.44 |
| 01/28 | 790 | 795 | 785 | 785 | -0.57% | 2,000 | 63億2976万 | +2.35% | 6.51 | 0.44 |
| 01/25 | 779 | 790 | 779 | 790 | +1.22% | 7,000 | 63億6605万 | +2.67% | 6.55 | 0.44 |
| 01/24 | 780 | 780 | 771 | 780 | 0% | 9,600 | 62億8945万 | +1.3% | 6.47 | 0.44 |
| 01/23 | 782 | 782 | 780 | 780 | -0.38% | 2,200 | 62億8945万 | +1.17% | 6.47 | 0.44 |
| 01/22 | 770 | 786 | 770 | 783 | +1.69% | 4,800 | 63億1364万 | +1.56% | 6.5 | 0.44 |
| 01/21 | 770 | 775 | 770 | 770 | +0.06% | 2,200 | 62億881万 | -0.39% | 6.39 | 0.43 |
| 01/18 | 770 | 771 | 766 | 770 | -0.06% | 3,000 | 62億478万 | -0.58% | 6.38 | 0.43 |
| 01/17 | 760 | 770 | 760 | 770 | 0% | 1,400 | 62億881万 | -0.9% | 6.39 | 0.43 |
| 01/16 | 757 | 770 | 757 | 770 | +1.25% | 1,800 | 62億881万 | -1.16% | 6.39 | 0.43 |
| 01/15 | 755 | 770 | 755 | 761 | +0.8% | 1,800 | 61億3221万 | -2.62% | 6.31 | 0.43 |
| 01/11 | 753 | 765 | 753 | 755 | +0.33% | 3,200 | 60億8383万 | -3.76% | 6.26 | 0.42 |
| 01/10 | 759 | 759 | 752 | 752 | -0.73% | 1,200 | 60億6367万 | -4.45% | 6.24 | 0.42 |
| 01/09 | 751 | 758 | 750 | 758 | +0.87% | 3,000 | 61億802万 | -3.99% | 6.28 | 0.42 |
| 01/08 | 758 | 759 | 751 | 751 | -0.73% | 2,600 | 60億5561万 | -5.18% | 6.23 | 0.42 |
| 01/07 | 759 | 759 | 750 | 757 | +1.89% | 3,000 | 60億9996万 | -4.84% | 6.28 | 0.42 |
| 01/04 | 743 | 745 | 732 | 743 | -0.34% | 4,800 | 59億8707万 | -6.84% | 6.16 | 0.42 |
| 2018 |
| 12/28 | 741 | 745 | 730 | 745 | -0.6% | 12,400 | 60億723万 | -6.88% | 6.18 | 0.42 |
| 12/27 | 744 | 750 | 740 | 750 | +3.38% | 12,600 | 60億4351万 | -6.66% | 6.22 | 0.42 |
| 12/26 | 746 | 746 | 725 | 725 | +1.26% | 24,400 | 58億4596万 | -9.94% | 6.02 | 0.41 |
| 12/25 | 711 | 756 | 711 | 716 | -6.47% | 51,200 | 57億7339万 | -11.39% | 5.94 | 0.4 |
| 12/21 | 778 | 789 | 766 | 766 | -3.04% | 17,000 | 61億7253万 | -5.84% | 6.35 | 0.43 |
| 12/20 | 795 | 795 | 776 | 790 | -0.63% | 12,400 | 63億6605万 | -3.01% | 6.55 | 0.44 |
| 12/19 | 800 | 801 | 795 | 795 | -1.3% | 7,000 | 64億637万 | -2.63% | 6.59 | 0.44 |
| 12/18 | 810 | 810 | 803 | 805 | -1.41% | 11,200 | 64億9103万 | -1.47% | 6.68 | 0.45 |
| 12/17 | 811 | 817 | 811 | 817 | -0.37% | 22,600 | 65億8376万 | -0.06% | 6.77 | 0.46 |
| 12/14 | 818 | 820 | 818 | 820 | 0% | 400 | 66億795万 | +0.31% | 6.8 | 0.46 |
| 12/13 | 805 | 821 | 804 | 820 | +1.93% | 7,600 | 66億795万 | +0.31% | 6.8 | 0.46 |
| 12/12 | 801 | 807 | 800 | 804 | +0.44% | 11,600 | 64億8297万 | -1.59% | 6.67 | 0.45 |
| 12/11 | 815 | 815 | 801 | 801 | -1.17% | 2,800 | 64億5475万 | -2.14% | 6.64 | 0.45 |
| 12/10 | 810 | 812 | 802 | 810 | -0.92% | 3,600 | 65億3135万 | -0.98% | 6.72 | 0.45 |
| 12/07 | 820 | 820 | 818 | 818 | -0.37% | 1,800 | 65億9182万 | -0.06% | 6.78 | 0.46 |
| 12/06 | 828 | 828 | 821 | 821 | -0.85% | 1,600 | 66億1601万 | +0.31% | 6.81 | 0.46 |
| 12/05 | 820 | 828 | 820 | 828 | +0.3% | 5,000 | 66億7246万 | +1.29% | 6.87 | 0.46 |
| 12/04 | 833 | 835 | 825 | 825 | -0.36% | 6,400 | 66億5230万 | +1.1% | 6.84 | 0.46 |
| 12/03 | 826 | 833 | 826 | 828 | +0.24% | 4,400 | 66億7649万 | +1.47% | 6.87 | 0.46 |
| 11/30 | 825 | 834 | 824 | 826 | +0.24% | 5,800 | 66億6036万 | +1.35% | 6.85 | 0.46 |
| 11/29 | 828 | 830 | 824 | 824 | +0.37% | 2,800 | 66億4424万 | +1.1% | 6.84 | 0.46 |
| 11/28 | 819 | 825 | 819 | 821 | +0.24% | 1,600 | 66億2005万 | +0.61% | 6.81 | 0.46 |
| 11/27 | 815 | 824 | 815 | 819 | +0.8% | 3,600 | 66億392万 | +0.24% | 6.8 | 0.46 |
| 11/26 | 815 | 818 | 813 | 813 | -0.31% | 2,600 | 65億5151万 | -0.67% | 6.74 | 0.45 |
| 11/22 | 815 | 815 | 811 | 815 | 0% | 4,800 | 65億7167万 | -0.49% | 6.76 | 0.46 |
| 11/21 | 811 | 822 | 810 | 815 | +0.56% | 5,200 | 65億7167万 | -0.61% | 6.76 | 0.46 |
| 11/20 | 810 | 829 | 810 | 811 | +0.06% | 2,400 | 65億3538万 | -1.28% | 6.72 | 0.45 |
| 11/19 | 816 | 820 | 810 | 810 | -0.86% | 4,400 | 65億3135万 | -1.46% | 6.72 | 0.45 |
| 11/16 | 817 | 825 | 817 | 817 | +0.31% | 2,000 | 65億8779万 | -0.85% | 6.78 | 0.46 |
| 11/15 | 819 | 831 | 815 | 815 | -0.55% | 3,800 | 65億6763万 | -1.15% | 6.76 | 0.46 |
| 11/14 | 820 | 821 | 819 | 819 | -0.61% | 2,400 | 66億392万 | -0.85% | 6.8 | 0.46 |
| 11/13 | 818 | 824 | 815 | 824 | +0.73% | 3,400 | 66億4424万 | -0.36% | 6.84 | 0.46 |
| 11/12 | 818 | 818 | 818 | 818 | 0% | 800 | 65億9586万 | -1.33% | 6.79 | 0.46 |
| 11/09 | 819 | 819 | 818 | 818 | +0.18% | 1,200 | 65億9586万 | -1.45% | 6.79 | 0.46 |
| 11/08 | 818 | 820 | 816 | 817 | +0.18% | 3,000 | 65億8376万 | -1.86% | 6.77 | 0.46 |
| 11/07 | 815 | 816 | 815 | 815 | 0% | 4,600 | 65億7167万 | -2.28% | 6.76 | 0.46 |
| 11/06 | 815 | 815 | 815 | 815 | +0.8% | 200 | 65億7167万 | -2.51% | 6.76 | 0.46 |
| 11/05 | 809 | 809 | 809 | 809 | 0% | 200 | 65億1925万 | -3.41% | 6.71 | 0.45 |
| 11/02 | 815 | 815 | 809 | 809 | -0.86% | 600 | 65億1925万 | -3.64% | 6.71 | 0.45 |
| 11/01 | 808 | 816 | 805 | 816 | +1.3% | 14,400 | 65億7570万 | -3.03% | 6.77 | 0.46 |
| 10/31 | 809 | 810 | 800 | 805 | -0.37% | 16,000 | 64億9103万 | -4.39% | 6.68 | 0.45 |
| 10/30 | 810 | 810 | 790 | 808 | +0.06% | 41,000 | 65億1522万 | -4.15% | 6.7 | 0.45 |
