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 | 12/11, 株式分割 1→2 |
| 2019 |
| 03/29 | 803 | 817 | 789 | 805 | +0.19% | 42,400 | 143億3972万 | +2.48% | 28.13 | 6.81 |
| 03/28 | 794 | 805 | 778 | 803 | +1.07% | 37,800 | 143億1299万 | +1.9% | 28.08 | 6.79 |
| 03/27 | 794 | 811 | 793 | 795 | +0.25% | 41,000 | 141億6148万 | +0.32% | 27.78 | 6.72 |
| 03/26 | 774 | 798 | 774 | 793 | +3.59% | 68,000 | 141億2583万 | -0.31% | 27.71 | 6.71 |
| 03/25 | 766 | 766 | 755 | 765 | -0.52% | 37,200 | 136億3566万 | -4.38% | 26.75 | 6.47 |
| 03/22 | 789 | 789 | 769 | 769 | -2.53% | 33,800 | 137億696万 | -4.35% | 26.89 | 6.51 |
| 03/20 | 779 | 798 | 771 | 789 | +1.74% | 66,600 | 140億6345万 | -2.35% | 27.59 | 6.68 |
| 03/19 | 758 | 780 | 748 | 776 | +4.59% | 62,000 | 138億2282万 | -4.38% | 27.12 | 6.56 |
| 03/18 | 732 | 746 | 714 | 742 | +0.47% | 66,000 | 132億1679万 | -8.91% | 25.93 | 6.27 |
| 03/15 | 756 | 764 | 738 | 738 | -2.89% | 44,800 | 131億5440万 | -9.89% | 25.81 | 6.24 |
| 03/14 | 762 | 769 | 750 | 760 | +0.53% | 27,200 | 135億4654万 | -7.77% | 26.58 | 6.43 |
| 03/13 | 758 | 769 | 746 | 756 | +0.67% | 31,400 | 134億7524万 | -8.92% | 26.44 | 6.4 |
| 03/12 | 749 | 769 | 743 | 751 | +1.9% | 52,000 | 133億8612万 | -9.95% | 26.26 | 6.35 |
| 03/11 | 736 | 740 | 709 | 737 | +0.27% | 47,200 | 131億3658万 | -12.05% | 25.77 | 6.24 |
| 03/08 | 753 | 771 | 722 | 735 | -4.05% | 118,200 | 131億93万 | -12.6% | 25.7 | 6.22 |
| 03/07 | 781 | 782 | 763 | 766 | -1.61% | 47,400 | 136億5349万 | -9.13% | 26.79 | 6.48 |
| 03/06 | 780 | 788 | 777 | 779 | -1.27% | 35,000 | 138億7629万 | -7.65% | 27.22 | 6.59 |
| 03/05 | 788 | 807 | 773 | 789 | -0.57% | 81,600 | 140億5453万 | -6.47% | 27.57 | 6.67 |
| 03/04 | 820 | 822 | 785 | 793 | -2.52% | 126,200 | 141億3474万 | -5.82% | 27.73 | 6.71 |
| 03/01 | 835 | 893 | 787 | 814 | -2.05% | 589,400 | 145億14万 | -3.27% | 28.45 | 6.88 |
| 02/28 | 836 | 845 | 825 | 831 | -0.24% | 29,200 | 148億316万 | -1.01% | 29.04 | 7.03 |
| 02/27 | 813 | 838 | 813 | 833 | +1.59% | 42,800 | 148億3881万 | -0.54% | 29.11 | 7.04 |
| 02/26 | 841 | 847 | 812 | 820 | -2.56% | 50,600 | 146億709万 | -1.74% | 28.66 | 6.93 |
| 02/25 | 864 | 864 | 838 | 841 | -2.32% | 43,400 | 149億9032万 | +1.08% | 29.41 | 7.12 |
| 02/22 | 866 | 866 | 845 | 861 | -1.6% | 60,000 | 153億4680万 | +3.73% | 30.11 | 7.28 |
| 02/21 | 900 | 900 | 864 | 875 | -2.78% | 40,400 | 154億7875万 | +5.8% | 30.37 | 7.35 |
| 02/20 | 880 | 905 | 865 | 900 | +2.74% | 84,800 | 159億2100万 | +9.36% | 31.24 | 7.56 |
| 02/19 | 897 | 897 | 866 | 876 | -2.67% | 53,200 | 154億9644万 | +7.09% | 30.4 | 7.36 |
| 02/18 | 889 | 910 | 884 | 900 | +2.21% | 60,200 | 159億2100万 | +10.97% | 31.24 | 7.56 |
| 02/15 | 855 | 888 | 840 | 881 | +3.35% | 81,800 | 155億7604万 | +9.38% | 30.56 | 7.39 |
| 02/14 | 883 | 883 | 851 | 852 | -2.41% | 51,400 | 150億7188万 | +6.37% | 29.57 | 7.15 |
| 02/13 | 847 | 889 | 843 | 873 | +3.93% | 96,400 | 154億4337万 | +9.81% | 30.3 | 7.33 |
| 02/12 | 887 | 887 | 833 | 840 | -3.06% | 113,600 | 148億5960万 | +6.6% | 29.15 | 7.05 |
| 02/08 | 870 | 893 | 850 | 867 | -2.15% | 98,600 | 153億2838万 | +10.95% | 30.07 | 7.28 |
| 02/07 | 905 | 925 | 875 | 886 | -0.9% | 156,200 | 156億6449万 | +14.41% | 30.73 | 7.44 |
| 02/06 | 881 | 905 | 853 | 894 | +2.41% | 180,800 | 158億601万 | +16.49% | 31.01 | 7.5 |
| 02/05 | 875 | 903 | 859 | 873 | +2.83% | 292,000 | 154億3452万 | +15.11% | 30.28 | 7.33 |
| 02/04 | 893 | 893 | 821 | 849 | +4.3% | 381,000 | 150億996万 | +13.28% | 29.45 | 7.12 |
| 02/01 | 794 | 819 | 786 | 814 | +5.72% | 231,000 | 143億9081万 | +9.49% | 28.23 | 6.83 |
| 01/31 | 780 | 790 | 768 | 770 | +0.07% | 36,800 | 136億1245万 | +4.13% | 26.71 | 6.46 |
| 01/30 | 770 | 774 | 752 | 769 | -0.13% | 38,400 | 136億361万 | +3.92% | 26.69 | 6.46 |
| 01/29 | 780 | 780 | 758 | 770 | -1.41% | 20,200 | 136億2130万 | +4.19% | 26.72 | 6.47 |
| 01/28 | 783 | 787 | 766 | 781 | +1.69% | 24,400 | 138億1589万 | +5.68% | 27.11 | 6.56 |
| 01/25 | 765 | 774 | 760 | 768 | +0.99% | 23,200 | 135億8592万 | +3.92% | 26.65 | 6.45 |
| 01/24 | 768 | 774 | 753 | 761 | -0.98% | 15,000 | 134億5324万 | +2.77% | 26.39 | 6.39 |
| 01/23 | 755 | 777 | 750 | 768 | +0.2% | 24,200 | 135億8592万 | +3.92% | 26.65 | 6.45 |
| 01/22 | 763 | 768 | 741 | 767 | +0.33% | 21,400 | 135億5938万 | +4.43% | 26.6 | 6.44 |
| 01/21 | 797 | 799 | 755 | 764 | -2.98% | 51,800 | 135億1516万 | +4.23% | 26.52 | 6.42 |
| 01/18 | 797 | 797 | 780 | 788 | -0.76% | 30,000 | 139億3087万 | +7.14% | 27.33 | 6.61 |
| 01/17 | 789 | 809 | 777 | 794 | +1.08% | 94,400 | 140億3701万 | +7.96% | 27.54 | 6.66 |
| 01/16 | 760 | 785 | 760 | 785 | +3.29% | 61,800 | 138億8665万 | +6.8% | 27.24 | 6.59 |
| 01/15 | 719 | 764 | 711 | 760 | +5.78% | 34,800 | 134億4440万 | +3.4% | 26.38 | 6.38 |
| 01/11 | 744 | 760 | 716 | 719 | -3.43% | 28,800 | 127億1026万 | -2.38% | 24.94 | 6.03 |
| 01/10 | 768 | 768 | 731 | 744 | -3% | 33,400 | 131億6136万 | +0.81% | 25.82 | 6.25 |
| 01/09 | 724 | 783 | 724 | 767 | +8.18% | 99,200 | 135億6823万 | +3.79% | 26.62 | 6.44 |
| 01/08 | 705 | 710 | 698 | 709 | +1.58% | 24,200 | 125億4221万 | -3.93% | 24.61 | 5.95 |
| 01/07 | 720 | 720 | 687 | 698 | +5.28% | 30,400 | 123億4762万 | -5.8% | 24.22 | 5.86 |
| 01/04 | 663 | 677 | 648 | 663 | -3.84% | 41,600 | 117億2847万 | -10.77% | 23.01 | 5.57 |
| 2018 |
| 12/28 | 705 | 709 | 676 | 690 | -4.24% | 41,000 | 121億9725万 | -7.7% | 23.93 | 5.79 |
| 12/27 | 722 | 738 | 692 | 720 | +8.03% | 65,000 | 127億3680万 | -3.87% | 24.99 | 6.05 |
| 12/26 | 656 | 682 | 650 | 667 | +3.98% | 71,200 | 117億9038万 | -11.25% | 23.13 | 5.6 |
| 12/25 | 621 | 674 | 607 | 641 | -7.9% | 131,000 | 113億3929万 | -15.1% | 22.25 | 5.38 |
| 12/21 | 715 | 715 | 659 | 696 | -4.59% | 104,400 | 123億1224万 | -8.18% | 24.16 | 5.84 |
| 12/20 | 761 | 768 | 721 | 730 | -6.59% | 80,400 | 123億9537万 | -3.89% | 24.32 | 5.88 |
| 12/19 | 734 | 799 | 734 | 781 | +5.11% | 102,200 | 132億7043万 | +2.9% | 26.04 | 6.3 |
| 12/18 | 750 | 787 | 722 | 743 | -3.57% | 71,800 | 126億2475万 | -1.59% | 24.77 | 5.99 |
| 12/17 | 794 | 794 | 751 | 771 | -2.1% | 53,400 | 130億9202万 | +2.19% | 25.69 | 6.21 |
| 12/14 | 771 | 792 | 741 | 787 | +0.64% | 70,600 | 133億7238万 | +4.52% | 26.24 | 6.35 |
| 12/13 | 743 | 795 | 731 | 782 | +5.89% | 115,200 | 132億8743万 | +3.99% | 26.07 | 6.31 |
| 12/12 | 685 | 747 | 670 | 739 | +12.75% | 109,600 | 125億4829万 | -1.66% | 24.62 | 5.96 |
| 12/11 | 742 | 742 | 632 | 655 | -11.49% | 142,000 | 111億2949万 | -12.9% | 21.83 | 5.28 |
| 12/10 | 808 | 808 | 735 | 740 | -8.7% | 156,200 | 125億7378万 | -1.99% | 24.67 | 5.97 |
| 12/07 | 778 | 820 | 778 | 811 | +4.38% | 163,600 | 137億7169万 | +7.21% | 27.02 | 6.54 |
| 12/06 | 808 | 812 | 770 | 777 | -3.54% | 136,600 | 131億9397万 | +2.98% | 25.89 | 6.26 |
| 12/05 | 784 | 808 | 772 | 805 | +3.21% | 217,400 | 136億7823万 | +7.05% | 26.84 | 6.49 |
| 12/04 | 775 | 780 | 762 | 780 | 0% | 83,200 | 132億5344万 | +4.28% | 26 | 6.29 |
| 12/03 | 777 | 784 | 766 | 780 | +1.56% | 108,200 | 132億5344万 | +4.7% | 26 | 6.29 |
| 11/30 | 775 | 794 | 750 | 768 | -0.58% | 152,000 | 130億4954万 | +3.36% | 25.6 | 6.19 |
| 11/29 | 767 | 773 | 755 | 773 | +2.12% | 267,000 | 131億2601万 | +3.97% | 25.75 | 6.23 |
| 11/28 | 761 | 767 | 750 | 757 | -1.56% | 43,800 | 128億5414万 | +1.95% | 25.22 | 6.1 |
| 11/27 | 768 | 774 | 754 | 769 | +2.67% | 149,200 | 130億5804万 | +3.71% | 25.62 | 6.2 |
| 11/26 | 757 | 768 | 742 | 749 | -1.25% | 60,600 | 127億1821万 | +1.15% | 24.95 | 6.04 |
| 11/22 | 765 | 765 | 740 | 758 | -0.52% | 48,400 | 127億7139万 | +2.57% | 25.06 | 6.06 |
| 11/21 | 756 | 762 | 732 | 762 | +0.79% | 28,400 | 128億3878万 | +3.11% | 25.19 | 6.09 |
| 11/20 | 745 | 764 | 742 | 756 | -0.53% | 37,800 | 127億3769万 | +2.16% | 24.99 | 6.05 |
| 11/19 | 728 | 762 | 720 | 760 | +5.92% | 55,400 | 128億508万 | +2.56% | 25.12 | 6.08 |
| 11/16 | 709 | 729 | 708 | 718 | -0.21% | 46,400 | 120億8901万 | -3.3% | 23.72 | 5.74 |
| 11/15 | 737 | 739 | 710 | 719 | -2.84% | 32,400 | 121億1428万 | -3.49% | 23.77 | 5.75 |
| 11/14 | 686 | 741 | 683 | 740 | +7.87% | 73,600 | 124億6811万 | -0.8% | 24.46 | 5.92 |
| 11/13 | 700 | 704 | 672 | 686 | -4.19% | 85,200 | 115億5827万 | -8.29% | 22.68 | 5.49 |
| 11/12 | 740 | 745 | 709 | 716 | -4.47% | 30,200 | 120億6374万 | -4.79% | 23.67 | 5.73 |
| 11/09 | 759 | 759 | 743 | 750 | -1.25% | 27,600 | 126億2817万 | -0.73% | 24.78 | 5.99 |
| 11/08 | 758 | 761 | 748 | 759 | +0.6% | 44,000 | 127億8823万 | +0.26% | 25.09 | 6.07 |
| 11/07 | 763 | 763 | 741 | 755 | +0.27% | 53,000 | 127億1241万 | -0.46% | 24.94 | 6.03 |
| 11/06 | 740 | 765 | 730 | 753 | +2.03% | 113,000 | 126億7872万 | +0.07% | 24.87 | 6.02 |
| 11/05 | 765 | 766 | 719 | 738 | -4.16% | 92,800 | 124億2599万 | -1.27% | 24.38 | 5.9 |
| 11/02 | 774 | 782 | 758 | 770 | +2.33% | 229,600 | 129億6515万 | +3.85% | 25.44 | 6.15 |
| 11/01 | 744 | 758 | 736 | 752 | +1.28% | 42,800 | 126億7029万 | +2.45% | 24.86 | 6.01 |
| 10/31 | 740 | 744 | 725 | 743 | +5.39% | 36,800 | 125億1023万 | +1.99% | 24.54 | 5.94 |
| 10/30 | 693 | 724 | 687 | 705 | +1.73% | 66,800 | 118億6997万 | -2.56% | 23.29 | 5.63 |
