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 | 9/1, 株式分割 1→2 |
| 2019 |
| 03/29 | 700 | 734 | 690 | 721 | +3.15% | 29,200 | 107億2271万 | +7.77% | 23.13 | 1.35 |
| 03/28 | 684 | 699 | 680 | 699 | +2.19% | 15,600 | 103億9552万 | +4.8% | 22.42 | 1.31 |
| 03/27 | 690 | 690 | 670 | 684 | -2.29% | 6,600 | 101億7244万 | +2.7% | 21.94 | 1.29 |
| 03/26 | 659 | 700 | 659 | 700 | +6.63% | 44,200 | 104億1040万 | +5.26% | 22.46 | 1.32 |
| 03/25 | 664 | 671 | 657 | 657 | -2.16% | 16,400 | 97億6346万 | -1.13% | 21.06 | 1.23 |
| 03/22 | 665 | 671 | 665 | 671 | +0.98% | 8,600 | 99億7911万 | +0.9% | 21.53 | 1.26 |
| 03/20 | 665 | 666 | 664 | 665 | -0.23% | 5,800 | 98億8244万 | -0.08% | 21.32 | 1.25 |
| 03/19 | 667 | 667 | 664 | 666 | -0.08% | 5,800 | 99億475万 | 0% | 21.36 | 1.25 |
| 03/18 | 667 | 671 | 664 | 667 | +0.53% | 11,400 | 99億1218万 | +0.08% | 21.38 | 1.25 |
| 03/15 | 664 | 667 | 661 | 663 | -0.08% | 8,400 | 98億6013万 | -0.6% | 21.27 | 1.25 |
| 03/14 | 661 | 665 | 661 | 664 | +0.68% | 3,000 | 98億6757万 | -0.52% | 21.28 | 1.25 |
| 03/13 | 661 | 664 | 659 | 659 | -0.75% | 6,000 | 98億64万 | -1.35% | 21.14 | 1.24 |
| 03/12 | 663 | 665 | 660 | 664 | +0.15% | 9,200 | 98億7500万 | -0.6% | 21.3 | 1.25 |
| 03/11 | 661 | 664 | 661 | 663 | +0.15% | 3,600 | 98億6013万 | -0.9% | 21.27 | 1.25 |
| 03/08 | 660 | 664 | 660 | 662 | 0% | 8,000 | 98億4526万 | -1.05% | 21.24 | 1.24 |
| 03/07 | 661 | 663 | 660 | 662 | 0% | 6,000 | 98億4526万 | -1.19% | 21.24 | 1.24 |
| 03/06 | 663 | 666 | 662 | 662 | -0.15% | 5,800 | 98億4526万 | -1.19% | 21.24 | 1.24 |
| 03/05 | 664 | 666 | 663 | 663 | -0.45% | 5,000 | 98億6013万 | -1.19% | 21.27 | 1.25 |
| 03/04 | 665 | 668 | 663 | 666 | +0.53% | 4,000 | 99億475万 | -0.75% | 21.36 | 1.25 |
| 03/01 | 660 | 665 | 660 | 663 | +0.38% | 9,000 | 98億5270万 | -1.41% | 21.25 | 1.24 |
| 02/28 | 660 | 664 | 658 | 660 | -0.45% | 10,600 | 98億1552万 | -1.79% | 21.17 | 1.24 |
| 02/27 | 660 | 664 | 658 | 663 | 0% | 28,200 | 98億6013万 | -1.49% | 21.27 | 1.25 |
| 02/26 | 662 | 666 | 661 | 663 | -0.15% | 4,000 | 98億6013万 | -1.63% | 21.27 | 1.25 |
| 02/25 | 665 | 665 | 663 | 664 | -0.08% | 3,600 | 98億7500万 | -1.48% | 21.3 | 1.25 |
| 02/22 | 669 | 669 | 662 | 665 | +1.06% | 2,800 | 98億8244万 | -1.56% | 21.32 | 1.25 |
| 02/21 | 673 | 677 | 657 | 658 | -2.23% | 29,400 | 97億7834万 | -2.74% | 21.09 | 1.24 |
| 02/20 | 667 | 677 | 666 | 673 | 0% | 10,800 | 100億142万 | -0.52% | 21.57 | 1.26 |
| 02/19 | 674 | 679 | 667 | 673 | -0.52% | 6,600 | 100億142万 | -0.66% | 21.57 | 1.26 |
| 02/18 | 683 | 683 | 663 | 676 | +1.27% | 11,800 | 100億5347万 | -0.29% | 21.69 | 1.27 |
| 02/15 | 671 | 673 | 666 | 668 | -0.6% | 13,000 | 99億2706万 | -1.55% | 21.41 | 1.25 |
| 02/14 | 690 | 690 | 670 | 672 | -2.82% | 27,200 | 99億8654万 | -1.1% | 21.54 | 1.26 |
| 02/13 | 677 | 691 | 674 | 691 | +2.14% | 15,800 | 102億7655万 | +1.77% | 22.17 | 1.3 |
| 02/12 | 673 | 679 | 673 | 677 | +0.45% | 6,800 | 100億6090万 | -0.22% | 21.7 | 1.27 |
| 02/08 | 676 | 679 | 674 | 674 | -0.59% | 6,800 | 100億1629万 | -0.66% | 21.61 | 1.27 |
| 02/07 | 675 | 679 | 675 | 678 | +0.3% | 4,200 | 100億7578万 | -0.07% | 21.73 | 1.27 |
| 02/06 | 677 | 681 | 676 | 676 | -0.22% | 2,600 | 100億4603万 | -0.37% | 21.67 | 1.27 |
| 02/05 | 677 | 681 | 676 | 677 | +0.07% | 6,600 | 100億6834万 | -0.29% | 21.72 | 1.27 |
| 02/04 | 684 | 684 | 676 | 677 | +0.82% | 6,000 | 100億6090万 | -0.22% | 21.7 | 1.27 |
| 02/01 | 671 | 679 | 671 | 671 | -0.59% | 6,200 | 99億7911万 | -1.18% | 21.53 | 1.26 |
| 01/31 | 676 | 682 | 672 | 675 | +0.15% | 21,400 | 100億3860万 | -0.74% | 21.65 | 1.27 |
| 01/30 | 675 | 680 | 674 | 674 | -0.3% | 8,800 | 100億2372万 | -1.03% | 21.62 | 1.27 |
| 01/29 | 676 | 681 | 676 | 676 | +0.15% | 7,800 | 100億5347万 | -0.88% | 21.69 | 1.27 |
| 01/28 | 675 | 678 | 675 | 675 | 0% | 11,400 | 100億3860万 | -1.32% | 21.65 | 1.27 |
| 01/25 | 675 | 679 | 675 | 675 | -0.07% | 4,800 | 100億3860万 | -1.46% | 21.65 | 1.27 |
| 01/24 | 681 | 681 | 675 | 676 | -0.81% | 6,800 | 100億4603万 | -1.67% | 21.67 | 1.27 |
| 01/23 | 676 | 681 | 675 | 681 | +0.22% | 1,800 | 101億2783万 | -1.02% | 21.85 | 1.28 |
| 01/22 | 679 | 683 | 677 | 680 | -0.07% | 2,800 | 101億552万 | -1.38% | 21.8 | 1.28 |
| 01/21 | 678 | 681 | 676 | 680 | +0.74% | 3,000 | 101億1296万 | -1.59% | 21.81 | 1.28 |
| 01/18 | 699 | 699 | 675 | 675 | -1.96% | 15,000 | 100億3860万 | -2.46% | 21.65 | 1.27 |
| 01/17 | 675 | 690 | 675 | 689 | +2.08% | 5,400 | 102億3937万 | -0.79% | 22.09 | 1.29 |
| 01/16 | 683 | 691 | 675 | 675 | -1.1% | 7,400 | 100億3116万 | -2.95% | 21.64 | 1.27 |
| 01/15 | 690 | 694 | 676 | 682 | -1.73% | 12,400 | 101億4270万 | -2.15% | 21.88 | 1.28 |
| 01/11 | 684 | 701 | 679 | 694 | +1.24% | 11,000 | 103億2116万 | -0.72% | 22.26 | 1.3 |
| 01/10 | 686 | 686 | 676 | 686 | -0.15% | 4,800 | 101億9475万 | -2.07% | 21.99 | 1.29 |
| 01/09 | 684 | 690 | 674 | 687 | +1.25% | 7,000 | 102億962万 | -2.21% | 22.02 | 1.29 |
| 01/08 | 680 | 685 | 673 | 678 | 0% | 13,600 | 100億8321万 | -3.56% | 21.75 | 1.27 |
| 01/07 | 682 | 685 | 677 | 678 | +1.5% | 7,400 | 100億8321万 | -3.83% | 21.75 | 1.27 |
| 01/04 | 653 | 677 | 652 | 668 | -1.98% | 10,600 | 99億3449万 | -5.52% | 21.43 | 1.26 |
| 2018 |
| 12/28 | 695 | 695 | 676 | 682 | +0.29% | 12,200 | 101億3526万 | -3.88% | 21.86 | 1.28 |
| 12/27 | 676 | 690 | 674 | 680 | 0% | 13,600 | 101億552万 | -4.43% | 21.8 | 1.28 |
| 12/26 | 630 | 688 | 630 | 680 | +3.03% | 45,600 | 101億552万 | -4.7% | 21.8 | 1.28 |
| 12/25 | 604 | 694 | 604 | 660 | -4.97% | 45,000 | 98億808万 | -7.76% | 21.16 | 1.24 |
| 12/21 | 700 | 702 | 693 | 694 | -1% | 44,400 | 103億2116万 | -3.34% | 22.26 | 1.3 |
| 12/20 | 705 | 710 | 701 | 701 | -0.85% | 16,400 | 104億2527万 | -2.64% | 22.49 | 1.32 |
| 12/19 | 708 | 709 | 707 | 707 | -0.14% | 9,800 | 105億1450万 | -2.08% | 22.68 | 1.33 |
| 12/18 | 708 | 711 | 708 | 708 | -0.35% | 5,800 | 105億2937万 | -2.07% | 22.71 | 1.33 |
| 12/17 | 714 | 714 | 708 | 711 | -0.35% | 6,800 | 105億6655万 | -1.86% | 22.79 | 1.34 |
| 12/14 | 719 | 719 | 713 | 713 | -0.56% | 15,000 | 106億373万 | -1.79% | 22.87 | 1.34 |
| 12/13 | 709 | 717 | 708 | 717 | +1.34% | 14,000 | 106億6322万 | -1.38% | 23 | 1.35 |
| 12/12 | 710 | 714 | 708 | 708 | 0% | 4,800 | 105億2194万 | -2.82% | 22.7 | 1.33 |
| 12/11 | 711 | 714 | 708 | 708 | -0.42% | 5,200 | 105億2194万 | -2.95% | 22.7 | 1.33 |
| 12/10 | 711 | 713 | 710 | 711 | -0.63% | 17,000 | 105億6655万 | -2.8% | 22.79 | 1.34 |
| 12/07 | 721 | 723 | 715 | 715 | -0.76% | 18,600 | 106億3348万 | -2.32% | 22.94 | 1.34 |
| 12/06 | 722 | 724 | 720 | 721 | +0.07% | 13,200 | 107億1527万 | -1.84% | 23.11 | 1.35 |
| 12/05 | 723 | 723 | 720 | 720 | -0.41% | 6,000 | 107億784万 | -2.04% | 23.1 | 1.35 |
| 12/04 | 733 | 733 | 723 | 723 | -0.28% | 8,800 | 107億5245万 | -1.9% | 23.19 | 1.36 |
| 12/03 | 725 | 727 | 725 | 725 | -0.14% | 5,400 | 107億8220万 | -1.63% | 23.26 | 1.36 |
| 11/30 | 726 | 728 | 723 | 726 | 0% | 14,000 | 107億9707万 | -1.63% | 23.29 | 1.36 |
| 11/29 | 725 | 727 | 725 | 726 | +0.35% | 6,600 | 107億9707万 | -1.76% | 23.29 | 1.36 |
| 11/28 | 722 | 725 | 719 | 724 | +0.49% | 9,600 | 107億5989万 | -2.36% | 23.21 | 1.36 |
| 11/27 | 725 | 725 | 720 | 720 | -0.28% | 7,200 | 107億784万 | -2.96% | 23.1 | 1.35 |
| 11/26 | 730 | 730 | 720 | 722 | -1.03% | 24,000 | 107億3758万 | -2.96% | 23.16 | 1.36 |
| 11/22 | 730 | 731 | 725 | 730 | +0.14% | 8,800 | 108億4912万 | -2.21% | 23.4 | 1.37 |
| 11/21 | 727 | 734 | 726 | 729 | -0.61% | 22,000 | 108億3425万 | -2.48% | 23.37 | 1.37 |
| 11/20 | 728 | 733 | 728 | 733 | +0.69% | 7,800 | 109億117万 | -2.01% | 23.51 | 1.38 |
| 11/19 | 740 | 740 | 727 | 728 | -1.62% | 9,200 | 108億2681万 | -2.8% | 23.35 | 1.37 |
| 11/16 | 740 | 745 | 736 | 740 | -0.07% | 29,600 | 110億528万 | -1.46% | 23.74 | 1.39 |
| 11/15 | 740 | 745 | 733 | 741 | +0.07% | 37,000 | 110億1271万 | -1.53% | 23.75 | 1.39 |
| 11/14 | 741 | 746 | 740 | 740 | -0.47% | 12,000 | 110億528万 | -1.73% | 23.74 | 1.39 |
| 11/13 | 740 | 745 | 740 | 744 | +0.88% | 14,200 | 110億5733万 | -1.39% | 23.85 | 1.4 |
| 11/12 | 739 | 741 | 736 | 737 | -1.07% | 8,800 | 109億6066万 | -2.38% | 23.64 | 1.38 |
| 11/09 | 745 | 753 | 739 | 745 | 0% | 14,200 | 110億7964万 | -1.59% | 23.9 | 1.4 |
| 11/08 | 748 | 748 | 745 | 745 | 0% | 3,400 | 110億7964万 | -1.72% | 23.9 | 1.4 |
| 11/07 | 743 | 750 | 743 | 745 | +0.27% | 9,400 | 110億7964万 | -1.97% | 23.9 | 1.4 |
| 11/06 | 743 | 749 | 742 | 743 | +0.2% | 12,400 | 110億4989万 | -2.37% | 23.83 | 1.4 |
| 11/05 | 738 | 756 | 737 | 742 | -1.13% | 28,800 | 110億2758万 | -2.82% | 23.79 | 1.39 |
| 11/02 | 752 | 760 | 747 | 750 | -0.27% | 26,400 | 111億5400万 | -1.83% | 24.06 | 1.41 |
| 11/01 | 750 | 754 | 750 | 752 | +0.27% | 9,600 | 111億8374万 | -1.83% | 24.12 | 1.41 |
| 10/31 | 750 | 755 | 745 | 750 | -1.06% | 21,000 | 111億5400万 | -2.34% | 24.06 | 1.41 |
| 10/30 | 747 | 758 | 743 | 758 | +2.09% | 52,000 | 112億7297万 | -1.56% | 24.32 | 1.42 |
