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 | 4/1, 株式分割 1→2 |
2019 |
03/29 | 809 | 834 | 809 | 834 | +2.52% | 28,800 | 229億6315万 | +9.1% | 17.95 | 2.23 |
03/28 | 803 | 821 | 793 | 813 | +0.25% | 31,400 | 223億9837万 | +6.69% | 17.5 | 2.18 |
03/27 | 776 | 815 | 772 | 811 | +4.58% | 55,800 | 223億4327万 | +6.57% | 17.46 | 2.17 |
03/26 | 749 | 776 | 749 | 776 | +4.73% | 87,600 | 213億6524万 | +2.17% | 16.7 | 2.08 |
03/25 | 736 | 744 | 728 | 741 | -0.6% | 39,400 | 204億98万 | -2.18% | 15.94 | 1.98 |
03/22 | 746 | 748 | 726 | 745 | -0.13% | 34,400 | 205億2495万 | -1.59% | 16.04 | 2 |
03/20 | 755 | 764 | 741 | 746 | -0.86% | 36,400 | 205億5250万 | -1.45% | 16.06 | 2 |
03/19 | 766 | 766 | 748 | 753 | -1.83% | 26,000 | 207億3158万 | -0.59% | 16.2 | 2.02 |
03/18 | 764 | 784 | 753 | 767 | +0.59% | 31,200 | 211億1728万 | +1.39% | 16.5 | 2.05 |
03/15 | 755 | 775 | 755 | 762 | +1.46% | 37,600 | 209億9331万 | +1.06% | 16.41 | 2.04 |
03/14 | 757 | 760 | 745 | 751 | -0.07% | 22,800 | 206億9025万 | -0.4% | 16.17 | 2.01 |
03/13 | 760 | 772 | 745 | 752 | -2.21% | 27,600 | 207億403万 | -0.33% | 16.18 | 2.01 |
03/12 | 749 | 771 | 749 | 769 | +2.6% | 28,800 | 211億7238万 | +1.92% | 16.55 | 2.06 |
03/11 | 737 | 753 | 735 | 749 | +1.63% | 25,000 | 206億3515万 | -0.4% | 16.13 | 2.01 |
03/08 | 741 | 751 | 730 | 737 | -2.25% | 51,400 | 203億455万 | -1.6% | 15.87 | 1.97 |
03/07 | 751 | 760 | 748 | 754 | -0.07% | 31,800 | 207億7290万 | +1.07% | 16.23 | 2.02 |
03/06 | 754 | 763 | 751 | 755 | -0.59% | 18,000 | 207億8668万 | +1.68% | 16.24 | 2.02 |
03/05 | 752 | 765 | 752 | 759 | +0.4% | 19,200 | 209億1066万 | +2.85% | 16.34 | 2.03 |
03/04 | 752 | 759 | 749 | 756 | +0.6% | 16,000 | 208億2801万 | +3% | 16.28 | 2.02 |
03/01 | 750 | 757 | 749 | 752 | +0.27% | 17,200 | 207億403万 | +2.8% | 16.18 | 2.01 |
02/28 | 744 | 758 | 741 | 750 | -0.2% | 30,800 | 206億4893万 | +2.95% | 16.14 | 2.01 |
02/27 | 763 | 763 | 744 | 751 | -1.51% | 29,200 | 206億9025万 | +3.59% | 16.17 | 2.01 |
02/26 | 784 | 784 | 756 | 763 | -2.74% | 20,600 | 210億708万 | +5.61% | 16.42 | 2.04 |
02/25 | 783 | 788 | 773 | 784 | +0.26% | 16,200 | 215億9941万 | +9.19% | 16.88 | 2.1 |
02/22 | 785 | 788 | 768 | 782 | -0.19% | 31,800 | 215億4431万 | +9.37% | 16.84 | 2.09 |
02/21 | 775 | 787 | 770 | 784 | +1.23% | 30,800 | 215億8564万 | +10.2% | 16.87 | 2.1 |
02/20 | 762 | 777 | 757 | 774 | +2.18% | 26,800 | 213億2391万 | +9.63% | 16.66 | 2.07 |
02/19 | 747 | 758 | 741 | 758 | +1.34% | 13,800 | 208億6933万 | +7.91% | 16.31 | 2.03 |
02/18 | 744 | 754 | 742 | 748 | +1.84% | 22,600 | 205億9383万 | +7.09% | 16.09 | 2 |
02/15 | 742 | 742 | 723 | 734 | -0.34% | 27,000 | 202億2190万 | +5.46% | 15.8 | 1.97 |
02/14 | 751 | 751 | 732 | 737 | -1.73% | 29,600 | 202億9077万 | +6.28% | 15.86 | 1.97 |
02/13 | 750 | 760 | 740 | 750 | +2.04% | 51,000 | 206億4893万 | +8.47% | 16.14 | 2.01 |
02/12 | 731 | 747 | 724 | 735 | +1.94% | 30,200 | 202億3567万 | +6.91% | 15.81 | 1.97 |
02/08 | 729 | 742 | 721 | 721 | -3.35% | 32,600 | 198億4997万 | +5.49% | 15.51 | 1.93 |
02/07 | 743 | 755 | 733 | 746 | -0.67% | 39,400 | 205億3873万 | +9.47% | 16.05 | 2 |
02/06 | 778 | 780 | 706 | 751 | -1.18% | 107,600 | 206億7648万 | +10.69% | 16.16 | 2.01 |
02/05 | 725 | 760 | 725 | 760 | +5.34% | 97,800 | 209億2443万 | +12.69% | 16.35 | 2.03 |
02/04 | 681 | 723 | 681 | 721 | +8.1% | 49,800 | 198億6375万 | +7.93% | 15.52 | 1.93 |
02/01 | 666 | 676 | 666 | 667 | +0.68% | 23,200 | 183億7603万 | 0% | 14.36 | 1.79 |
01/31 | 657 | 668 | 652 | 663 | +0.91% | 37,600 | 182億5205万 | -1.12% | 14.26 | 1.77 |
01/30 | 665 | 665 | 653 | 657 | -1.28% | 37,600 | 180億8675万 | -2.45% | 14.13 | 1.76 |
01/29 | 655 | 668 | 647 | 665 | +0.83% | 28,000 | 183億2093万 | -1.92% | 14.32 | 1.78 |
01/28 | 670 | 670 | 658 | 660 | -1.49% | 25,000 | 181億6940万 | -3.58% | 14.2 | 1.77 |
01/25 | 680 | 689 | 667 | 670 | -0.3% | 27,800 | 184億4491万 | -2.97% | 14.41 | 1.79 |
01/24 | 665 | 672 | 662 | 672 | +0.45% | 12,400 | 185億1万 | -3.66% | 14.46 | 1.8 |
01/23 | 670 | 676 | 661 | 669 | -1.18% | 15,400 | 184億1736万 | -5.31% | 14.39 | 1.79 |
01/22 | 685 | 690 | 675 | 677 | -1.24% | 17,400 | 186億3776万 | -5.12% | 14.56 | 1.81 |
01/21 | 708 | 708 | 683 | 685 | -1.23% | 23,400 | 188億7194万 | -4.86% | 14.75 | 1.83 |
01/18 | 680 | 703 | 680 | 694 | +2.36% | 48,000 | 191億611万 | -4.74% | 14.93 | 1.86 |
01/17 | 669 | 680 | 669 | 678 | +1.96% | 18,200 | 186億6531万 | -7.7% | 14.59 | 1.81 |
01/16 | 669 | 674 | 658 | 665 | -0.6% | 12,600 | 183億715万 | -10.32% | 14.31 | 1.78 |
01/15 | 675 | 678 | 655 | 669 | -1.11% | 25,400 | 184億1736万 | -10.75% | 14.39 | 1.79 |
01/11 | 680 | 685 | 672 | 676 | -0.37% | 14,600 | 186億2398万 | -10.7% | 14.55 | 1.81 |
01/10 | 674 | 685 | 664 | 679 | +0.15% | 24,800 | 186億9286万 | -11.31% | 14.61 | 1.82 |
01/09 | 671 | 683 | 666 | 678 | +0.59% | 19,800 | 186億6531万 | -12.24% | 14.59 | 1.81 |
01/08 | 667 | 676 | 661 | 674 | +2.12% | 33,000 | 185億5511万 | -13.54% | 14.5 | 1.8 |
01/07 | 649 | 662 | 643 | 660 | +3.94% | 26,800 | 181億6940万 | -16.09% | 14.2 | 1.77 |
01/04 | 637 | 638 | 630 | 635 | -4.01% | 32,600 | 174億8065万 | -19.99% | 13.66 | 1.7 |
2018 |
12/28 | 673 | 676 | 650 | 661 | -1.71% | 17,600 | 182億1073万 | -17.48% | 14.23 | 1.77 |
12/27 | 676 | 701 | 666 | 673 | +5.08% | 33,400 | 185億2756万 | -16.77% | 14.48 | 1.8 |
12/26 | 646 | 653 | 635 | 640 | +1.43% | 37,800 | 176億3217万 | -21.47% | 13.78 | 1.71 |
12/25 | 639 | 665 | 628 | 631 | -8.95% | 69,800 | 173億8422万 | -23.42% | 13.59 | 1.69 |
12/21 | 710 | 716 | 681 | 693 | -4.28% | 47,200 | 190億9234万 | -16.81% | 14.92 | 1.86 |
12/20 | 751 | 768 | 710 | 724 | -4.74% | 31,200 | 199億4640万 | -13.71% | 15.59 | 1.94 |
12/19 | 758 | 781 | 758 | 760 | -0.78% | 20,800 | 209億3821万 | -9.95% | 16.36 | 2.04 |
12/18 | 799 | 802 | 766 | 766 | -5.55% | 41,000 | 211億351万 | -9.56% | 16.49 | 2.05 |
12/17 | 820 | 820 | 804 | 811 | -1.04% | 13,200 | 223億4327万 | -4.7% | 17.46 | 2.17 |
12/14 | 870 | 870 | 814 | 820 | -3.93% | 44,800 | 225億7745万 | -3.7% | 17.64 | 2.19 |
12/13 | 872 | 872 | 853 | 853 | -2.57% | 18,400 | 235億38万 | +0.24% | 18.36 | 2.28 |
12/12 | 856 | 884 | 856 | 876 | +2.16% | 70,000 | 241億2026万 | +3% | 18.85 | 2.34 |
12/11 | 850 | 858 | 848 | 857 | +0.23% | 21,400 | 236億1058万 | +1.06% | 18.45 | 2.29 |
12/10 | 872 | 872 | 843 | 855 | -1.21% | 55,200 | 235億5548万 | +1.06% | 18.41 | 2.29 |
12/07 | 853 | 869 | 852 | 866 | +1.29% | 19,200 | 238億4476万 | +2.67% | 18.63 | 2.32 |
12/06 | 862 | 862 | 845 | 855 | -0.87% | 22,600 | 235億4171万 | +1.73% | 18.4 | 2.29 |
12/05 | 846 | 865 | 845 | 862 | +1.17% | 35,200 | 237億4833万 | +2.86% | 18.56 | 2.31 |
12/04 | 870 | 870 | 852 | 852 | -2.13% | 22,400 | 234億7283万 | +1.91% | 18.34 | 2.28 |
12/03 | 875 | 878 | 867 | 871 | +0.12% | 26,600 | 239億8251万 | +4.63% | 18.74 | 2.33 |
11/30 | 861 | 874 | 856 | 870 | +0.64% | 26,000 | 239億5496万 | +4.89% | 18.72 | 2.33 |
11/29 | 845 | 870 | 845 | 864 | +2.37% | 52,200 | 238億344万 | +4.47% | 18.6 | 2.31 |
11/28 | 842 | 854 | 833 | 844 | -0.06% | 42,400 | 232億5243万 | +2.18% | 18.17 | 2.26 |
11/27 | 841 | 848 | 835 | 845 | +0.42% | 8,200 | 232億6620万 | +2.36% | 18.18 | 2.26 |
11/26 | 841 | 848 | 833 | 841 | -0.36% | 14,800 | 231億6978万 | +1.94% | 18.11 | 2.25 |
11/22 | 837 | 852 | 837 | 844 | +0.12% | 53,400 | 232億5243万 | +2.18% | 18.17 | 2.26 |
11/21 | 843 | 849 | 826 | 843 | -0.18% | 57,800 | 232億2488万 | +2.18% | 18.15 | 2.26 |
11/20 | 856 | 856 | 840 | 845 | -1.34% | 12,800 | 232億6620万 | +2.24% | 18.18 | 2.26 |
11/19 | 841 | 861 | 840 | 856 | +0.88% | 13,000 | 235億8303万 | +3.63% | 18.43 | 2.29 |
11/16 | 839 | 853 | 839 | 849 | -0.29% | 33,000 | 233億7641万 | +2.85% | 18.27 | 2.27 |
11/15 | 846 | 854 | 838 | 851 | +0.59% | 17,600 | 234億4528万 | +3.15% | 18.32 | 2.28 |
11/14 | 863 | 869 | 832 | 846 | -0.41% | 53,200 | 233億753万 | +2.55% | 18.21 | 2.27 |
11/13 | 813 | 875 | 802 | 850 | +0.35% | 102,800 | 234億396万 | +2.97% | 18.29 | 2.27 |
11/12 | 843 | 847 | 824 | 847 | +2.92% | 39,600 | 233億2131万 | +2.48% | 18.22 | 2.27 |
11/09 | 826 | 832 | 810 | 823 | -0.42% | 8,800 | 226億6010万 | -0.42% | 17.71 | 2.2 |
11/08 | 826 | 836 | 816 | 826 | +0.61% | 11,400 | 227億5652万 | -0.12% | 17.78 | 2.21 |
11/07 | 814 | 827 | 808 | 821 | +0.86% | 16,400 | 226億1877万 | -0.85% | 17.68 | 2.2 |
11/06 | 814 | 818 | 804 | 814 | 0% | 21,400 | 224億2592万 | -1.93% | 17.53 | 2.18 |
11/05 | 786 | 818 | 779 | 814 | +3.5% | 31,800 | 224億2592万 | -2.16% | 17.53 | 2.18 |
11/02 | 799 | 813 | 785 | 787 | -1.32% | 22,800 | 216億6829万 | -5.7% | 16.93 | 2.11 |
11/01 | 803 | 811 | 791 | 797 | -0.5% | 33,000 | 219億5757万 | -4.89% | 17.16 | 2.13 |
10/31 | 795 | 817 | 795 | 801 | -0.62% | 40,600 | 220億6777万 | -4.98% | 17.25 | 2.14 |
10/30 | 765 | 806 | 765 | 806 | +5.84% | 140,200 | 222億552万 | -4.84% | 17.35 | 2.16 |