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 | 10/1, 株式分割 1→2 |
| 2019 |
| 03/29 | 665 | 671 | 650 | 669 | +0.68% | 29,400 | 29億9458万 | -6.69% | 12.68 | 2.92 |
| 03/28 | 692 | 692 | 661 | 665 | -3.97% | 29,200 | 29億7444万 | -7.32% | 12.6 | 2.9 |
| 03/27 | 687 | 702 | 676 | 692 | +0.44% | 17,000 | 30億9754万 | -3.49% | 13.12 | 3.02 |
| 03/26 | 677 | 690 | 677 | 689 | +2% | 20,200 | 30億8411万 | -3.77% | 13.06 | 3 |
| 03/25 | 681 | 684 | 653 | 676 | -2.67% | 22,800 | 30億2125万 | -5.52% | 12.79 | 2.94 |
| 03/22 | 710 | 715 | 690 | 694 | -1.63% | 17,000 | 31億399万 | -2.66% | 13.14 | 3.02 |
| 03/20 | 730 | 730 | 690 | 706 | -3.22% | 61,400 | 31億5542万 | -1.19% | 13.36 | 3.07 |
| 03/19 | 725 | 729 | 712 | 729 | +4.89% | 47,200 | 32億6053万 | +1.67% | 13.81 | 3.17 |
| 03/18 | 684 | 698 | 680 | 695 | +2.96% | 15,000 | 31億846万 | -3.87% | 13.16 | 3.03 |
| 03/15 | 701 | 701 | 650 | 675 | -3.64% | 75,600 | 30億1901万 | -7.53% | 12.78 | 2.94 |
| 03/14 | 756 | 759 | 700 | 701 | -5.4% | 126,600 | 31億3306万 | -4.95% | 13.27 | 3.05 |
| 03/13 | 778 | 810 | 738 | 741 | -2.31% | 142,800 | 33億1197万 | -0.2% | 14.02 | 3.22 |
| 03/12 | 781 | 821 | 739 | 758 | -0.39% | 267,200 | 33億9024万 | +2.29% | 14.36 | 3.3 |
| 03/11 | 752 | 772 | 727 | 761 | +4.68% | 54,600 | 34億365万 | +3.12% | 14.41 | 3.31 |
| 03/08 | 749 | 749 | 723 | 727 | -4.09% | 42,600 | 32億5159万 | -0.82% | 13.77 | 3.17 |
| 03/07 | 771 | 785 | 756 | 758 | -3.5% | 41,400 | 33億9024万 | +3.69% | 14.36 | 3.3 |
| 03/06 | 785 | 808 | 758 | 786 | +1.16% | 53,400 | 35億1323万 | +8.05% | 14.88 | 3.42 |
| 03/05 | 745 | 780 | 729 | 777 | +3.95% | 42,800 | 34億7298万 | +7.85% | 14.71 | 3.38 |
| 03/04 | 750 | 752 | 723 | 747 | -0.07% | 32,400 | 33億4104万 | +4.62% | 14.15 | 3.25 |
| 03/01 | 748 | 779 | 732 | 748 | -1.32% | 62,600 | 33億4327万 | +5.58% | 14.16 | 3.25 |
| 02/28 | 785 | 792 | 735 | 758 | -2.19% | 95,000 | 33億8800万 | +7.91% | 14.35 | 3.3 |
| 02/27 | 715 | 786 | 711 | 775 | +10.64% | 116,800 | 34億6403万 | +11.28% | 14.67 | 3.37 |
| 02/26 | 666 | 715 | 666 | 700 | +5.18% | 49,400 | 31億3082万 | +1.45% | 13.26 | 3.05 |
| 02/25 | 646 | 680 | 640 | 666 | +3.34% | 66,400 | 29億7652万 | -3.13% | 12.6 | 2.9 |
| 02/22 | 652 | 652 | 640 | 644 | -1.15% | 19,800 | 28億8036万 | -5.99% | 12.2 | 2.8 |
| 02/21 | 666 | 674 | 652 | 652 | -3.7% | 29,400 | 29億1390万 | -4.75% | 12.34 | 2.84 |
| 02/20 | 673 | 679 | 655 | 677 | +2.89% | 26,800 | 30億2572万 | -0.95% | 12.81 | 2.95 |
| 02/19 | 651 | 675 | 634 | 658 | -0.38% | 33,200 | 29億4074万 | -3.45% | 12.45 | 2.86 |
| 02/18 | 651 | 674 | 649 | 660 | +1.77% | 27,000 | 29億5192万 | -2.94% | 12.5 | 2.87 |
| 02/15 | 662 | 704 | 631 | 649 | -7.36% | 74,800 | 29億49万 | -4.21% | 12.28 | 2.82 |
| 02/14 | 761 | 776 | 700 | 700 | -12.55% | 129,200 | 31億3082万 | +3.55% | 13.26 | 3.05 |
| 02/13 | 861 | 881 | 777 | 801 | -7.03% | 251,400 | 35億8032万 | +19.12% | 15.16 | 3.49 |
| 02/12 | 860 | 895 | 847 | 861 | -0.4% | 62,200 | 38億5092万 | +30.06% | 16.31 | 3.75 |
| 02/08 | 823 | 865 | 819 | 865 | +0.58% | 72,800 | 38億6657万 | +33% | 16.37 | 3.76 |
| 02/07 | 817 | 879 | 808 | 860 | +2.75% | 81,200 | 38億4421万 | +34.51% | 16.28 | 3.74 |
| 02/06 | 708 | 850 | 708 | 837 | +16.83% | 142,000 | 37億4134万 | +32.99% | 15.84 | 3.64 |
| 02/05 | 673 | 716 | 672 | 716 | +6.47% | 21,000 | 32億239万 | +15.86% | 13.56 | 3.12 |
| 02/04 | 651 | 677 | 650 | 673 | +4.18% | 14,000 | 30億783万 | +10.25% | 12.74 | 2.93 |
| 02/01 | 670 | 670 | 646 | 646 | -3.66% | 10,600 | 28億8707万 | +6.34% | 12.23 | 2.81 |
| 01/31 | 652 | 688 | 637 | 670 | +3.8% | 18,000 | 29億9665万 | +10.74% | 12.69 | 2.92 |
| 01/30 | 634 | 650 | 620 | 646 | +2.54% | 23,600 | 28億8707万 | +6.69% | 12.23 | 2.81 |
| 01/29 | 606 | 631 | 606 | 630 | +3.2% | 12,800 | 28億1551万 | +4.22% | 11.92 | 2.74 |
| 01/28 | 625 | 625 | 608 | 610 | 0% | 11,200 | 27億2829万 | +0.99% | 11.55 | 2.66 |
| 01/25 | 602 | 625 | 602 | 610 | +1.41% | 3,600 | 27億2829万 | +0.49% | 11.55 | 2.66 |
| 01/24 | 604 | 623 | 590 | 602 | -0.99% | 16,400 | 26億9027万 | -1.39% | 11.39 | 2.62 |
| 01/23 | 632 | 632 | 608 | 608 | -1.78% | 8,000 | 27億1711万 | -0.9% | 11.51 | 2.65 |
| 01/22 | 625 | 645 | 619 | 619 | -1.28% | 6,800 | 27億6631万 | +0.41% | 11.71 | 2.69 |
| 01/21 | 614 | 645 | 614 | 627 | +2.04% | 21,000 | 28億209万 | +1.21% | 11.87 | 2.73 |
| 01/18 | 626 | 638 | 614 | 614 | -1.84% | 11,600 | 27億4618万 | -1.6% | 11.63 | 2.67 |
| 01/17 | 646 | 646 | 625 | 626 | +1.54% | 6,200 | 27億9762万 | -0.71% | 11.85 | 2.72 |
| 01/16 | 630 | 630 | 611 | 616 | -2.99% | 12,200 | 27億5513万 | -3.14% | 11.67 | 2.68 |
| 01/15 | 622 | 644 | 614 | 635 | +2.75% | 9,200 | 28億4010万 | -0.94% | 12.03 | 2.76 |
| 01/11 | 600 | 618 | 600 | 618 | +3.09% | 7,600 | 27億6407万 | -4.33% | 11.7 | 2.69 |
| 01/10 | 628 | 640 | 600 | 600 | -1.64% | 16,200 | 26億8133万 | -8.05% | 11.35 | 2.61 |
| 01/09 | 609 | 624 | 608 | 610 | +1.25% | 10,000 | 27億2605万 | -7.37% | 11.54 | 2.65 |
| 01/08 | 570 | 606 | 570 | 602 | +6.27% | 11,200 | 26億9251万 | -9.2% | 11.4 | 2.62 |
| 01/07 | 567 | 578 | 565 | 567 | +1.43% | 4,600 | 25億3373万 | -15.32% | 10.73 | 2.47 |
| 01/04 | 576 | 599 | 556 | 559 | -3.12% | 8,600 | 24億9795万 | -17.5% | 10.58 | 2.43 |
| 2018 |
| 12/28 | 617 | 617 | 560 | 577 | -6.56% | 11,800 | 25億7846万 | -15.72% | 10.92 | 2.51 |
| 12/27 | 602 | 620 | 578 | 617 | +10.57% | 25,400 | 27億5960万 | -10.71% | 11.69 | 2.69 |
| 12/26 | 611 | 611 | 546 | 558 | +7.2% | 48,200 | 24億9571万 | -19.94% | 10.57 | 2.43 |
| 12/25 | 534 | 580 | 506 | 521 | -12.3% | 81,400 | 23億2799万 | -26.27% | 9.86 | 2.27 |
| 12/21 | 600 | 605 | 587 | 594 | -1.58% | 56,400 | 26億5449万 | -17.22% | 11.24 | 2.58 |
| 12/20 | 621 | 635 | 603 | 603 | -9.46% | 44,200 | 26億9698万 | -16.71% | 11.42 | 2.63 |
| 12/19 | 638 | 666 | 611 | 666 | +9.54% | 47,800 | 29億7876万 | -9.14% | 12.61 | 2.9 |
| 12/18 | 643 | 644 | 602 | 608 | -5.74% | 31,600 | 27億1934万 | -17.62% | 11.52 | 2.65 |
| 12/17 | 664 | 664 | 643 | 645 | -4.94% | 21,200 | 28億8483万 | -13.54% | 12.22 | 2.81 |
| 12/14 | 680 | 686 | 670 | 679 | -0.22% | 21,400 | 30億3466万 | -10.37% | 12.85 | 2.95 |
| 12/13 | 678 | 689 | 664 | 680 | -1.88% | 10,400 | 30億4137万 | -11.11% | 12.88 | 2.96 |
| 12/12 | 666 | 699 | 666 | 693 | +4.13% | 17,200 | 30億9952万 | -10.35% | 13.12 | 3.02 |
| 12/11 | 706 | 717 | 666 | 666 | -5.6% | 64,000 | 29億7652万 | -14.68% | 12.6 | 2.9 |
| 12/10 | 743 | 743 | 698 | 705 | -5.05% | 41,400 | 31億5319万 | -10.53% | 13.35 | 3.07 |
| 12/07 | 769 | 770 | 742 | 743 | -3.57% | 15,000 | 33億2091万 | -6.6% | 14.06 | 3.23 |
| 12/06 | 762 | 770 | 738 | 770 | -0.32% | 19,200 | 34億4391万 | -3.51% | 14.58 | 3.35 |
| 12/05 | 735 | 774 | 735 | 773 | +3.34% | 16,200 | 34億5509万 | -3.56% | 14.63 | 3.36 |
| 12/04 | 765 | 797 | 745 | 748 | -1.77% | 19,600 | 33億4327万 | -6.68% | 14.16 | 3.25 |
| 12/03 | 757 | 800 | 756 | 761 | +1.06% | 19,400 | 34億365万 | -4.76% | 14.41 | 3.31 |
| 11/30 | 745 | 754 | 745 | 753 | +1.07% | 9,000 | 33億6787万 | -6.23% | 14.26 | 3.28 |
| 11/29 | 757 | 762 | 745 | 745 | -1.52% | 15,800 | 33億3209万 | -7.8% | 14.11 | 3.24 |
| 11/28 | 753 | 770 | 751 | 757 | +0.87% | 10,400 | 33億8353万 | -7.18% | 14.33 | 3.29 |
| 11/27 | 755 | 775 | 749 | 750 | +0.2% | 15,200 | 33億5446万 | -8.76% | 14.2 | 3.27 |
| 11/26 | 751 | 761 | 730 | 749 | -0.27% | 9,600 | 33億4775万 | -9.82% | 14.18 | 3.26 |
| 11/22 | 756 | 774 | 745 | 751 | -0.4% | 11,000 | 33億5669万 | -10.44% | 14.21 | 3.27 |
| 11/21 | 767 | 770 | 752 | 754 | -1.82% | 10,800 | 33億682万 | -10.93% | 14 | 3.22 |
| 11/20 | 765 | 780 | 765 | 768 | -1.35% | 24,800 | 33億6826万 | -10.23% | 14.26 | 3.28 |
| 11/19 | 790 | 792 | 748 | 778 | -1.52% | 12,400 | 34億1434万 | -9.74% | 14.46 | 3.32 |
| 11/16 | 789 | 807 | 789 | 790 | +1.67% | 5,000 | 34億6700万 | -9.3% | 14.68 | 3.38 |
| 11/15 | 801 | 801 | 777 | 777 | -5.36% | 5,400 | 34億995万 | -11.5% | 14.44 | 3.32 |
| 11/14 | 789 | 822 | 789 | 821 | +4.12% | 11,200 | 36億305万 | -7.13% | 15.26 | 3.51 |
| 11/13 | 784 | 807 | 753 | 789 | -3.96% | 36,800 | 34億6042万 | -11.4% | 14.65 | 3.37 |
| 11/12 | 854 | 877 | 780 | 821 | -9.53% | 19,000 | 36億305万 | -8.68% | 15.26 | 3.51 |
| 11/09 | 885 | 908 | 854 | 908 | +2.25% | 10,200 | 39億8266万 | +0.28% | 16.86 | 3.88 |
| 11/08 | 877 | 888 | 875 | 888 | +2.42% | 3,200 | 38億9489万 | -2.26% | 16.49 | 3.79 |
| 11/07 | 857 | 885 | 845 | 867 | +0.06% | 5,200 | 38億273万 | -4.88% | 16.1 | 3.7 |
| 11/06 | 866 | 922 | 866 | 866 | 0% | 12,600 | 38億53万 | -5.56% | 16.09 | 3.7 |
| 11/05 | 811 | 884 | 808 | 866 | -2.81% | 41,600 | 38億53万 | -6.38% | 16.09 | 3.7 |
| 11/02 | 847 | 900 | 831 | 891 | +7.8% | 11,600 | 39億1025万 | -4.5% | 16.56 | 3.81 |
| 11/01 | 809 | 835 | 809 | 827 | +0.18% | 10,800 | 36億2718万 | -11.98% | 15.36 | 3.53 |
| 10/31 | 848 | 848 | 813 | 825 | +6.38% | 11,200 | 36億2060万 | -12.79% | 15.33 | 3.52 |
| 10/30 | 778 | 797 | 738 | 776 | +8.84% | 36,600 | 34億337万 | -18.63% | 14.41 | 3.31 |
