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 |
| 03/29 | 937 | 984 | 879 | 893 | +7.07% | 1,320,400 | 61億5169万 | +8.64% | 16.9 | 1.74 |
| 03/28 | 765 | 911 | 760 | 834 | +9.45% | 715,600 | 57億4525万 | +1.71% | 15.78 | 1.62 |
| 03/27 | 745 | 797 | 745 | 762 | +0.93% | 38,000 | 52億4926万 | -7.19% | 14.42 | 1.48 |
| 03/26 | 770 | 773 | 755 | 755 | 0% | 45,100 | 52億104万 | -8.37% | 14.28 | 1.47 |
| 03/25 | 777 | 778 | 740 | 755 | -6.09% | 44,900 | 52億104万 | -8.82% | 14.28 | 1.47 |
| 03/22 | 797 | 810 | 797 | 804 | +0.12% | 14,300 | 55億3859万 | -3.37% | 15.21 | 1.56 |
| 03/20 | 787 | 815 | 787 | 803 | +2.16% | 24,800 | 55億3170万 | -3.72% | 15.19 | 1.56 |
| 03/19 | 800 | 800 | 786 | 786 | -1.75% | 22,000 | 54億1459万 | -6.21% | 14.87 | 1.53 |
| 03/18 | 810 | 811 | 799 | 800 | -0.99% | 15,900 | 55億1104万 | -5.55% | 15.14 | 1.55 |
| 03/15 | 813 | 822 | 807 | 808 | -0.37% | 15,400 | 55億6615万 | -5.39% | 15.29 | 1.57 |
| 03/14 | 821 | 821 | 806 | 811 | -0.37% | 13,700 | 55億8681万 | -5.7% | 15.34 | 1.58 |
| 03/13 | 821 | 822 | 802 | 814 | -0.85% | 12,300 | 56億748万 | -6.22% | 15.4 | 1.58 |
| 03/12 | 832 | 832 | 819 | 821 | +0.12% | 12,100 | 56億5570万 | -6.06% | 15.53 | 1.6 |
| 03/11 | 823 | 830 | 802 | 820 | +0.61% | 16,800 | 56億4881万 | -6.92% | 15.51 | 1.59 |
| 03/08 | 837 | 837 | 813 | 815 | -2.98% | 17,600 | 56億1437万 | -8.01% | 15.42 | 1.58 |
| 03/07 | 859 | 859 | 840 | 840 | -1.75% | 18,000 | 57億8659万 | -5.62% | 15.89 | 1.63 |
| 03/06 | 861 | 861 | 850 | 855 | -0.81% | 14,400 | 58億8992万 | -4.26% | 16.18 | 1.66 |
| 03/05 | 856 | 864 | 852 | 862 | +0.7% | 8,300 | 59億3814万 | -3.9% | 16.31 | 1.67 |
| 03/04 | 844 | 862 | 844 | 856 | +1.66% | 19,500 | 58億9681万 | -5.1% | 16.2 | 1.66 |
| 03/01 | 852 | 858 | 842 | 842 | -0.94% | 22,800 | 58億36万 | -6.86% | 15.93 | 1.64 |
| 02/28 | 860 | 868 | 842 | 850 | 0% | 27,100 | 58億5548万 | -6.28% | 16.08 | 1.65 |
| 02/27 | 839 | 850 | 837 | 850 | +1.55% | 14,200 | 58億5548万 | -6.49% | 16.08 | 1.65 |
| 02/26 | 844 | 844 | 831 | 837 | -0.83% | 16,900 | 57億6592万 | -8.12% | 15.84 | 1.63 |
| 02/25 | 832 | 857 | 832 | 844 | +1.32% | 16,100 | 58億1414万 | -7.76% | 15.97 | 1.64 |
| 02/22 | 842 | 842 | 824 | 833 | -1.19% | 21,800 | 57億3837万 | -9.26% | 15.76 | 1.62 |
| 02/21 | 856 | 856 | 831 | 843 | -1.17% | 29,200 | 58億725万 | -8.57% | 15.95 | 1.64 |
| 02/20 | 858 | 863 | 850 | 853 | +0.35% | 19,400 | 58億7614万 | -7.78% | 16.14 | 1.66 |
| 02/19 | 850 | 870 | 845 | 850 | +0.12% | 74,500 | 58億5548万 | -8.31% | 16.08 | 1.65 |
| 02/18 | 862 | 868 | 846 | 849 | +0.24% | 25,500 | 58億4859万 | -8.61% | 16.06 | 1.65 |
| 02/15 | 860 | 863 | 842 | 847 | -2.64% | 42,100 | 58億3481万 | -9.02% | 16.03 | 1.65 |
| 02/14 | 892 | 897 | 858 | 870 | -3.33% | 72,500 | 59億9325万 | -6.85% | 16.46 | 1.69 |
| 02/13 | 907 | 937 | 896 | 900 | -11.07% | 158,300 | 61億9992万 | -3.85% | 17.03 | 1.75 |
| 02/12 | 974 | 1,015 | 958 | 1,012 | +3.79% | 67,500 | 69億7146万 | +7.89% | 19.15 | 1.97 |
| 02/08 | 945 | 985 | 932 | 975 | +2.31% | 41,500 | 67億1658万 | +4.5% | 18.45 | 1.89 |
| 02/07 | 990 | 1,005 | 941 | 953 | -4.89% | 39,900 | 65億6502万 | +2.47% | 18.03 | 1.85 |
| 02/06 | 992 | 1,006 | 977 | 1,002 | +2.56% | 38,200 | 69億257万 | +7.97% | 18.96 | 1.95 |
| 02/05 | 999 | 1,010 | 973 | 977 | -0.71% | 26,900 | 67億3035万 | +5.97% | 18.48 | 1.9 |
| 02/04 | 959 | 998 | 959 | 984 | +3.91% | 32,900 | 67億7857万 | +7.31% | 18.62 | 1.91 |
| 02/01 | 940 | 965 | 920 | 947 | +2.27% | 29,900 | 65億2369万 | +3.84% | 17.92 | 1.84 |
| 01/31 | 907 | 944 | 906 | 926 | +2.89% | 16,000 | 63億7902万 | +1.54% | 17.52 | 1.8 |
| 01/30 | 940 | 946 | 891 | 900 | -6.25% | 57,400 | 61億9992万 | -1.64% | 17.03 | 1.75 |
| 01/29 | 983 | 983 | 932 | 960 | -2.74% | 28,600 | 66億1324万 | +4.58% | 18.16 | 1.87 |
| 01/28 | 916 | 987 | 912 | 987 | +7.75% | 54,900 | 67億9924万 | +7.17% | 18.67 | 1.92 |
| 01/25 | 910 | 929 | 905 | 916 | +0.77% | 16,600 | 63億1014万 | -0.97% | 17.33 | 1.78 |
| 01/24 | 898 | 921 | 893 | 909 | +0.78% | 12,500 | 62億6191万 | -2.68% | 17.2 | 1.77 |
| 01/23 | 900 | 912 | 887 | 902 | -0.44% | 14,800 | 62億1369万 | -4.45% | 17.07 | 1.75 |
| 01/22 | 922 | 924 | 898 | 906 | -2.48% | 20,500 | 62億4125万 | -4.83% | 17.14 | 1.76 |
| 01/21 | 940 | 957 | 920 | 929 | +0.11% | 18,000 | 63億9969万 | -3.13% | 17.58 | 1.81 |
| 01/18 | 930 | 939 | 917 | 928 | -0.22% | 21,400 | 63億9280万 | -4.03% | 17.56 | 1.8 |
| 01/17 | 912 | 937 | 912 | 930 | +2.31% | 14,200 | 64億658万 | -4.52% | 17.6 | 1.81 |
| 01/16 | 906 | 913 | 890 | 909 | +0.22% | 20,200 | 62億6191万 | -7.72% | 17.2 | 1.77 |
| 01/15 | 900 | 915 | 883 | 907 | +0.44% | 18,000 | 62億4814万 | -9.03% | 17.16 | 1.76 |
| 01/11 | 903 | 925 | 899 | 903 | 0% | 11,900 | 62億2058万 | -10.77% | 17.08 | 1.75 |
| 01/10 | 916 | 918 | 890 | 903 | -1.2% | 33,100 | 62億2058万 | -11.9% | 17.08 | 1.75 |
| 01/09 | 930 | 944 | 905 | 914 | -1.4% | 47,200 | 62億9636万 | -11.95% | 17.29 | 1.78 |
| 01/08 | 941 | 965 | 921 | 927 | -1.38% | 22,500 | 63億8591万 | -11.8% | 17.54 | 1.8 |
| 01/07 | 930 | 945 | 915 | 940 | +4.91% | 26,600 | 64億7547万 | -11.49% | 17.78 | 1.83 |
| 01/04 | 859 | 912 | 850 | 896 | +0.79% | 43,300 | 61億7236万 | -16.65% | 16.95 | 1.74 |
| 2018 |
| 12/28 | 895 | 919 | 876 | 889 | -2.31% | 37,200 | 61億2414万 | -18.52% | 16.82 | 1.73 |
| 12/27 | 928 | 928 | 888 | 910 | +6.43% | 39,100 | 62億6880万 | -17.65% | 17.22 | 1.77 |
| 12/26 | 863 | 889 | 843 | 855 | +2.03% | 50,600 | 58億8992万 | -23.39% | 16.18 | 1.66 |
| 12/25 | 820 | 859 | 811 | 838 | -4.77% | 130,700 | 57億7281万 | -25.71% | 15.86 | 1.63 |
| 12/21 | 923 | 924 | 850 | 880 | -6.38% | 146,600 | 60億6214万 | -22.81% | 16.65 | 1.71 |
| 12/20 | 981 | 982 | 905 | 940 | -5.53% | 102,300 | 64億7547万 | -18.33% | 17.78 | 1.83 |
| 12/19 | 977 | 1,022 | 970 | 995 | +1.02% | 36,300 | 68億5435万 | -13.85% | 18.83 | 1.93 |
| 12/18 | 1,000 | 1,029 | 975 | 985 | -5.11% | 89,000 | 67億8546万 | -14.79% | 18.64 | 1.91 |
| 12/17 | 1,057 | 1,074 | 1,030 | 1,038 | -4.51% | 49,900 | 71億5057万 | -10.44% | 19.64 | 2.02 |
| 12/14 | 1,142 | 1,147 | 1,077 | 1,087 | -4.23% | 41,700 | 74億8812万 | -5.89% | 20.57 | 2.11 |
| 12/13 | 1,160 | 1,170 | 1,119 | 1,135 | -1.05% | 31,200 | 78億1878万 | -1.3% | 21.47 | 2.21 |
| 12/12 | 1,098 | 1,159 | 1,098 | 1,147 | +4.56% | 32,000 | 79億145万 | +0.44% | 21.7 | 2.23 |
| 12/11 | 1,109 | 1,110 | 1,062 | 1,097 | +0.73% | 30,700 | 75億5701万 | -3.18% | 20.76 | 2.13 |
| 12/10 | 1,123 | 1,125 | 1,087 | 1,089 | -4.89% | 45,500 | 75億190万 | -3.2% | 20.6 | 2.12 |
| 12/07 | 1,101 | 1,160 | 1,085 | 1,145 | +4.57% | 79,800 | 78億8767万 | +2.32% | 21.66 | 2.22 |
| 12/06 | 1,187 | 1,214 | 1,072 | 1,095 | -9.5% | 125,200 | 75億4323万 | -1.26% | 20.72 | 2.13 |
| 12/05 | 1,176 | 1,222 | 1,158 | 1,210 | +0.5% | 42,200 | 83億3544万 | +9.9% | 22.89 | 2.35 |
| 12/04 | 1,280 | 1,285 | 1,193 | 1,204 | -5.27% | 91,800 | 82億9411万 | +10.66% | 22.78 | 2.34 |
| 12/03 | 1,239 | 1,283 | 1,233 | 1,271 | +2.67% | 46,900 | 87億5566万 | +18.45% | 24.05 | 2.47 |
| 11/30 | 1,217 | 1,246 | 1,210 | 1,238 | +1.73% | 36,900 | 85億2833万 | +17.12% | 23.42 | 2.41 |
| 11/29 | 1,237 | 1,260 | 1,207 | 1,217 | -1.46% | 44,300 | 83億8366万 | +16.57% | 23.03 | 2.36 |
| 11/28 | 1,199 | 1,258 | 1,197 | 1,235 | +2.32% | 58,200 | 85億766万 | +19.32% | 23.37 | 2.4 |
| 11/27 | 1,276 | 1,289 | 1,174 | 1,207 | -4.96% | 120,100 | 83億1478万 | +17.64% | 22.84 | 2.35 |
| 11/26 | 1,287 | 1,330 | 1,253 | 1,270 | -2.31% | 78,200 | 87億4877万 | +24.75% | 24.03 | 2.47 |
| 11/22 | 1,230 | 1,324 | 1,220 | 1,300 | +5.78% | 206,200 | 89億5544万 | +28.97% | 24.6 | 2.53 |
| 11/21 | 1,159 | 1,248 | 1,149 | 1,229 | +3.98% | 138,600 | 84億6633万 | +23.39% | 23.25 | 2.39 |
| 11/20 | 1,151 | 1,205 | 1,125 | 1,182 | +2.25% | 67,600 | 81億4256万 | +19.76% | 22.36 | 2.3 |
| 11/19 | 1,141 | 1,219 | 1,135 | 1,156 | +1.4% | 121,900 | 79億6345万 | +18.08% | 21.87 | 2.25 |
| 11/16 | 1,140 | 1,233 | 1,114 | 1,140 | -1.21% | 181,500 | 78億5323万 | +17.16% | 21.57 | 2.22 |
| 11/15 | 1,047 | 1,228 | 1,047 | 1,154 | +10.33% | 274,000 | 79億4967万 | +19.46% | 21.83 | 2.24 |
| 11/14 | 1,052 | 1,095 | 1,036 | 1,046 | +1.26% | 79,600 | 72億568万 | +9.41% | 19.79 | 2.03 |
| 11/13 | 1,030 | 1,085 | 977 | 1,033 | -0.67% | 109,600 | 71億1613万 | +8.17% | 19.54 | 2.01 |
| 11/12 | 1,047 | 1,107 | 1,023 | 1,040 | +8.67% | 349,200 | 71億6435万 | +9.01% | 19.68 | 2.02 |
| 11/09 | 956 | 964 | 936 | 957 | +0.21% | 35,700 | 65億9258万 | +0.53% | 18.11 | 1.86 |
| 11/08 | 940 | 965 | 939 | 955 | +1.6% | 24,000 | 65億7880万 | +0.1% | 18.07 | 1.86 |
| 11/07 | 914 | 961 | 904 | 940 | +3.75% | 28,500 | 64億7547万 | -1.67% | 17.78 | 1.83 |
| 11/06 | 916 | 919 | 893 | 906 | -0.88% | 16,800 | 62億4125万 | -5.63% | 17.14 | 1.76 |
| 11/05 | 912 | 925 | 901 | 914 | -1.4% | 15,900 | 62億9636万 | -5.38% | 17.29 | 1.78 |
| 11/02 | 895 | 937 | 895 | 927 | +4.04% | 25,200 | 63億8591万 | -4.43% | 17.54 | 1.8 |
| 11/01 | 905 | 914 | 881 | 891 | -1.55% | 34,000 | 61億3792万 | -8.43% | 16.86 | 1.73 |
| 10/31 | 892 | 917 | 882 | 905 | +3.19% | 46,800 | 62億3436万 | -7.56% | 17.12 | 1.76 |
| 10/30 | 809 | 888 | 775 | 877 | +6.17% | 75,900 | 60億4147万 | -10.78% | 16.59 | 1.7 |
