株価チャート
2018/08/08～2019/03/28
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 |
|---|
| 2020 | 4/1, 株式分割 1→2 |
| 2019 |
| 03/28 | 843 | 844 | 842 | 842 | -0.12% | 17,200 | 58億5885万 | +1.14% | 31.89 | 1.24 |
| 03/27 | 814 | 843 | 814 | 843 | +0.18% | 41,000 | 58億6582万 | +1.26% | 31.93 | 1.25 |
| 03/26 | 842 | 842 | 841 | 841 | -0.3% | 32,400 | 58億5537万 | +1.2% | 31.87 | 1.24 |
| 03/25 | 844 | 844 | 844 | 844 | +0.48% | 10,200 | 58億7278万 | +1.75% | 31.97 | 1.25 |
| 03/22 | 825 | 840 | 825 | 840 | +1.7% | 20,200 | 58億4493万 | +1.27% | 31.82 | 1.24 |
| 03/20 | 826 | 826 | 826 | 826 | +1.23% | 400 | 57億4746万 | -0.42% | 31.29 | 1.22 |
| 03/19 | 816 | 816 | 816 | 816 | -2.28% | 600 | 56億7783万 | -1.63% | 30.91 | 1.21 |
| 03/14 | 835 | 835 | 835 | 835 | +1.77% | 200 | 58億1012万 | +0.79% | 31.63 | 1.23 |
| 03/13 | 820 | 820 | 820 | 820 | -1.74% | 600 | 57億916万 | -0.85% | 31.08 | 1.21 |
| 03/12 | 835 | 835 | 835 | 835 | -0.65% | 400 | 58億1012万 | +0.79% | 31.63 | 1.23 |
| 03/11 | 840 | 840 | 840 | 840 | 0% | 12,200 | 58億4841万 | +1.57% | 31.84 | 1.24 |
| 03/08 | 810 | 840 | 810 | 840 | +2.56% | 1,600 | 58億4841万 | +1.57% | 31.84 | 1.24 |
| 03/07 | 819 | 819 | 819 | 819 | +1.42% | 200 | 57億220万 | -0.85% | 31.04 | 1.21 |
| 03/06 | 815 | 827 | 808 | 808 | -1.22% | 1,400 | 56億2213万 | -2.36% | 30.6 | 1.19 |
| 03/05 | 837 | 838 | 818 | 818 | -1.74% | 1,600 | 56億9176万 | -1.27% | 30.98 | 1.21 |
| 03/04 | 832 | 832 | 832 | 832 | 0% | 400 | 57億9271万 | +0.48% | 31.53 | 1.23 |
| 03/01 | 832 | 832 | 832 | 832 | -0.36% | 13,600 | 57億9271万 | +0.6% | 31.53 | 1.23 |
| 02/28 | 823 | 835 | 823 | 835 | +1.52% | 26,400 | 58億1360万 | +1.09% | 31.65 | 1.23 |
| 02/27 | 843 | 843 | 823 | 823 | -2.37% | 1,000 | 57億2657万 | -0.3% | 31.17 | 1.22 |
| 02/26 | 844 | 844 | 843 | 843 | +0.42% | 400 | 58億6582万 | +2.12% | 31.93 | 1.25 |
| 02/25 | 840 | 840 | 839 | 839 | -0.71% | 16,000 | 58億4145万 | +1.7% | 31.8 | 1.24 |
| 02/14 | 845 | 845 | 845 | 845 | +1.2% | 600 | 58億8322万 | +2.55% | 32.03 | 1.25 |
| 02/13 | 835 | 835 | 835 | 835 | 0% | 200 | 58億1360万 | +1.33% | 31.65 | 1.23 |
| 02/12 | 820 | 835 | 820 | 835 | +1.21% | 800 | 58億1360万 | +1.33% | 31.65 | 1.23 |
| 02/08 | 825 | 825 | 825 | 825 | 0% | 200 | 57億4398万 | +0.12% | 31.27 | 1.22 |
| 02/07 | 825 | 825 | 825 | 825 | 0% | 600 | 57億4398万 | +0.12% | 31.27 | 1.22 |
| 02/01 | 820 | 825 | 820 | 825 | +2.48% | 800 | 57億4398万 | 0% | 31.27 | 1.22 |
| 01/31 | 810 | 810 | 805 | 805 | -2.42% | 600 | 56億473万 | -2.31% | 30.51 | 1.19 |
| 01/29 | 825 | 825 | 825 | 825 | -1.73% | 200 | 57億4398万 | +0.12% | 31.27 | 1.22 |
| 01/28 | 845 | 845 | 840 | 840 | +1.82% | 600 | 58億4493万 | +1.88% | 31.82 | 1.24 |
| 01/22 | 825 | 825 | 825 | 825 | +2.42% | 400 | 57億4049万 | +0.18% | 31.25 | 1.22 |
| 01/21 | 825 | 825 | 805 | 805 | -1.29% | 1,800 | 56億473万 | -2.31% | 30.51 | 1.19 |
| 01/18 | 805 | 816 | 805 | 816 | -1.09% | 1,200 | 56億7783万 | -1.15% | 30.91 | 1.21 |
| 01/15 | 825 | 825 | 825 | 825 | +0.55% | 800 | 57億4049万 | -0.06% | 31.25 | 1.22 |
| 01/11 | 840 | 840 | 820 | 820 | -2.38% | 1,200 | 57億916万 | -0.49% | 31.08 | 1.21 |
| 01/10 | 840 | 840 | 840 | 840 | +2.44% | 200 | 58億4841万 | +1.94% | 31.84 | 1.24 |
| 01/09 | 820 | 820 | 820 | 820 | -2.09% | 800 | 57億916万 | -0.49% | 31.08 | 1.21 |
| 01/08 | 820 | 838 | 820 | 838 | -0.3% | 600 | 58億3101万 | +1.52% | 31.74 | 1.24 |
| 01/04 | 840 | 840 | 840 | 840 | +5% | 200 | 58億4841万 | +2.19% | 31.84 | 1.24 |
| 2018 |
| 12/28 | 800 | 800 | 800 | 800 | -2.74% | 200 | 55億6992万 | -2.56% | 30.32 | 1.18 |
| 12/27 | 818 | 823 | 818 | 823 | +2.81% | 400 | 57億2657万 | -0.06% | 31.17 | 1.22 |
| 12/26 | 821 | 821 | 800 | 800 | -1.23% | 600 | 55億6992万 | -2.79% | 30.32 | 1.18 |
| 12/25 | 795 | 810 | 780 | 810 | -0.61% | 5,000 | 56億3954万 | -1.7% | 30.7 | 1.2 |
| 12/21 | 828 | 828 | 803 | 815 | -2.92% | 1,200 | 56億7435万 | -1.21% | 30.89 | 1.2 |
| 12/20 | 826 | 840 | 826 | 840 | +0.54% | 400 | 58億4493万 | +1.76% | 31.82 | 1.24 |
| 12/19 | 834 | 835 | 834 | 835 | +0.12% | 12,600 | 58億1360万 | +1.21% | 31.65 | 1.23 |
| 12/18 | 815 | 835 | 815 | 834 | -0.06% | 12,800 | 58億664万 | +1.09% | 31.61 | 1.23 |
| 12/17 | 815 | 835 | 815 | 835 | -0.06% | 12,800 | 58億1012万 | +1.15% | 31.63 | 1.23 |
| 12/14 | 838 | 838 | 835 | 835 | -0.3% | 15,400 | 58億1360万 | +1.33% | 31.65 | 1.23 |
| 12/13 | 835 | 838 | 835 | 838 | +0.3% | 13,000 | 58億3101万 | +1.76% | 31.74 | 1.24 |
| 12/12 | 835 | 835 | 835 | 835 | +4.9% | 13,600 | 58億1360万 | +1.71% | 31.65 | 1.23 |
| 12/11 | 825 | 825 | 796 | 796 | -2.93% | 14,000 | 55億4207万 | -2.93% | 30.17 | 1.18 |
| 12/10 | 820 | 820 | 820 | 820 | 0% | 14,200 | 57億916万 | -0.12% | 31.08 | 1.21 |
| 12/07 | 820 | 820 | 815 | 820 | 0% | 12,600 | 57億916万 | -0.24% | 31.08 | 1.21 |
| 12/06 | 820 | 820 | 820 | 820 | -2.38% | 12,000 | 57億916万 | -0.24% | 31.08 | 1.21 |
| 11/28 | 840 | 840 | 840 | 840 | +0.6% | 200 | 58億4841万 | +2.31% | 31.84 | 1.24 |
| 11/26 | 835 | 835 | 835 | 835 | +1.21% | 400 | 58億1360万 | +1.83% | 31.65 | 1.23 |
| 11/22 | 821 | 825 | 821 | 825 | +3.06% | 800 | 57億4398万 | +0.73% | 31.27 | 1.22 |
| 11/21 | 810 | 810 | 781 | 801 | -1.17% | 800 | 55億7340万 | -2.26% | 30.34 | 1.18 |
| 11/20 | 830 | 830 | 810 | 810 | -2.99% | 12,400 | 56億3954万 | -1.22% | 30.7 | 1.2 |
| 11/19 | 810 | 835 | 790 | 835 | -0.6% | 1,200 | 58億1360万 | +1.71% | 31.65 | 1.23 |
| 11/16 | 810 | 840 | 810 | 840 | +9.09% | 1,000 | 58億4841万 | +2.31% | 31.84 | 1.24 |
| 11/15 | 810 | 810 | 770 | 770 | -6.67% | 1,400 | 53億6104万 | -6.1% | 29.18 | 1.14 |
| 11/14 | 839 | 839 | 825 | 825 | -1.2% | 800 | 57億4398万 | +0.36% | 31.27 | 1.22 |
| 11/13 | 835 | 835 | 835 | 835 | -0.54% | 400 | 58億1360万 | +1.58% | 31.65 | 1.23 |
| 11/12 | 840 | 840 | 840 | 840 | +1.76% | 400 | 58億4493万 | +2.25% | 31.82 | 1.24 |
| 11/08 | 820 | 825 | 820 | 825 | 0% | 1,400 | 57億4398万 | +0.49% | 31.27 | 1.22 |
| 10/30 | 810 | 825 | 810 | 825 | 0% | 400 | 57億4398万 | +0.49% | 31.27 | 1.22 |
| 10/29 | 825 | 825 | 825 | 825 | -0.6% | 200 | 57億4398万 | +0.49% | 31.27 | 1.22 |
| 10/26 | 830 | 830 | 830 | 830 | +0.06% | 200 | 57億7879万 | +1.22% | 31.46 | 1.23 |
| 10/25 | 830 | 830 | 830 | 830 | 0% | 200 | 57億7531万 | +1.16% | 31.44 | 1.23 |
| 10/24 | 783 | 830 | 783 | 830 | +1.16% | 600 | 57億7531万 | +1.04% | 31.44 | 1.23 |
| 10/22 | 820 | 820 | 820 | 820 | +2.5% | 200 | 57億916万 | -0.12% | 31.08 | 1.21 |
| 10/19 | 761 | 821 | 761 | 800 | 0% | 1,000 | 55億6992万 | -2.56% | 30.32 | 1.18 |
| 10/18 | 800 | 800 | 800 | 800 | 0% | 200 | 55億6992万 | -2.79% | 30.32 | 1.18 |
| 10/17 | 800 | 800 | 800 | 800 | -3.61% | 1,200 | 55億6992万 | -2.91% | 30.32 | 1.18 |
| 10/12 | 830 | 830 | 830 | 830 | 0% | 800 | 57億7879万 | +0.61% | 31.46 | 1.23 |
| 10/11 | 825 | 830 | 825 | 830 | +0.61% | 600 | 57億7879万 | +0.48% | 31.46 | 1.23 |
| 10/10 | 825 | 825 | 825 | 825 | +1.85% | 400 | 57億4398万 | -0.12% | 31.27 | 1.22 |
| 10/09 | 810 | 810 | 810 | 810 | -0.31% | 200 | 56億3954万 | -2.06% | 30.7 | 1.2 |
| 09/25 | 813 | 813 | 813 | 813 | 0% | 5,000 | 56億5695万 | -1.75% | 30.79 | 1.2 |
| 09/21 | 813 | 813 | 813 | 813 | 0% | 46,200 | 56億5695万 | -1.87% | 30.79 | 1.2 |
| 09/18 | 813 | 813 | 813 | 813 | -2.4% | 400 | 56億5695万 | -1.99% | 30.79 | 1.2 |
| 09/13 | 833 | 833 | 833 | 833 | -0.83% | 200 | 57億9619万 | +0.18% | 31.55 | 1.23 |
| 09/12 | 840 | 840 | 840 | 840 | +1.14% | 800 | 58億4493万 | +1.02% | 31.82 | 1.24 |
| 09/11 | 830 | 830 | 830 | 830 | +1.84% | 400 | 57億7879万 | -0.12% | 31.46 | 1.23 |
| 09/10 | 879 | 879 | 815 | 815 | -1.15% | 1,200 | 56億7435万 | -1.81% | 30.89 | 1.2 |
| 09/07 | 824 | 825 | 824 | 825 | +1.66% | 400 | 57億4049万 | -0.78% | 31.25 | 1.22 |
| 09/06 | 825 | 825 | 811 | 811 | -1.7% | 5,600 | 56億4650万 | -2.29% | 30.74 | 1.2 |
| 09/05 | 825 | 825 | 825 | 825 | 0% | 5,000 | 57億4398万 | -0.6% | 31.27 | 1.22 |
| 09/03 | 825 | 825 | 825 | 825 | 0% | 4,800 | 57億4398万 | -0.48% | 31.27 | 1.22 |
| 08/29 | 825 | 825 | 825 | 825 | +0.06% | 200 | 57億4398万 | -0.36% | 31.27 | 1.22 |
| 08/28 | 825 | 825 | 825 | 825 | +1.98% | 200 | 57億4049万 | -0.3% | 31.25 | 1.22 |
| 08/27 | 880 | 880 | 809 | 809 | -3.75% | 800 | 56億2910万 | -2.12% | 30.64 | 1.2 |
| 08/17 | 840 | 840 | 840 | 840 | 0% | 200 | 58億4841万 | +1.82% | 31.84 | 1.24 |
| 08/14 | 840 | 840 | 840 | 840 | +1.2% | 600 | 58億4841万 | +2.07% | 31.84 | 1.24 |
| 08/13 | 830 | 830 | 830 | 830 | -0.06% | 600 | 57億7879万 | +1.1% | 31.46 | 1.23 |
| 08/10 | 831 | 831 | 831 | 831 | +0.06% | 400 | 57億8227万 | +1.28% | 31.48 | 1.23 |
| 08/09 | 830 | 831 | 830 | 830 | +0.61% | 600 | 57億7879万 | +1.34% | 31.46 | 1.23 |
| 08/08 | 825 | 825 | 825 | 825 | -1.79% | 400 | 57億4398万 | +0.86% | 31.27 | 1.22 |
