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 | 960 | 975 | 910 | 940 | -2.89% | 353,100 | 98億2958万 | +18.69% | 153.49 | 3.59 |
| 03/28 | 975 | 985 | 958 | 968 | +0.41% | 276,400 | 101億2237万 | +23.63% | 158.07 | 3.7 |
| 03/27 | 923 | 972 | 922 | 964 | +5.82% | 437,800 | 100億8054万 | +24.71% | 157.41 | 3.69 |
| 03/26 | 921 | 927 | 906 | 911 | +0.11% | 288,200 | 95億2632万 | +19.4% | 148.76 | 3.48 |
| 03/25 | 850 | 911 | 849 | 910 | +2.48% | 396,100 | 95億1314万 | +20.37% | 148.55 | 3.48 |
| 03/22 | 880 | 903 | 866 | 888 | +3.02% | 334,300 | 92億8315万 | +18.88% | 144.96 | 3.39 |
| 03/20 | 838 | 881 | 826 | 862 | +1.06% | 495,800 | 90億1134万 | +16.96% | 140.72 | 3.29 |
| 03/19 | 810 | 853 | 796 | 853 | +8.8% | 663,800 | 89億1726万 | +17.01% | 139.25 | 3.26 |
| 03/18 | 790 | 795 | 770 | 784 | +3.16% | 286,400 | 81億9593万 | +8.74% | 127.98 | 3 |
| 03/15 | 733 | 763 | 724 | 760 | +5.12% | 159,100 | 79億4504万 | +6.29% | 124.07 | 2.9 |
| 03/14 | 754 | 775 | 721 | 723 | -0.41% | 206,600 | 75億5824万 | +1.69% | 118.03 | 2.76 |
| 03/13 | 717 | 735 | 715 | 726 | -0.14% | 47,800 | 75億8960万 | +2.4% | 118.51 | 2.77 |
| 03/12 | 711 | 737 | 711 | 727 | +2.97% | 75,300 | 76億5万 | +2.83% | 118.68 | 2.78 |
| 03/11 | 710 | 712 | 675 | 706 | 0% | 90,200 | 73億8052万 | +0.14% | 115.25 | 2.7 |
| 03/08 | 709 | 715 | 692 | 706 | -3.16% | 92,900 | 73億8052万 | +0.28% | 115.25 | 2.7 |
| 03/07 | 755 | 755 | 721 | 729 | -3.44% | 86,300 | 76億2096万 | +3.85% | 119 | 2.79 |
| 03/06 | 758 | 774 | 742 | 755 | -0.13% | 119,400 | 78億9277万 | +8.32% | 123.25 | 2.89 |
| 03/05 | 740 | 756 | 732 | 756 | +1.61% | 83,600 | 79億322万 | +9.09% | 123.41 | 2.89 |
| 03/04 | 748 | 758 | 738 | 744 | +0.68% | 125,700 | 77億7777万 | +8.14% | 121.45 | 2.84 |
| 03/01 | 728 | 743 | 715 | 739 | +1.93% | 115,100 | 77億2550万 | +7.88% | 120.64 | 2.82 |
| 02/28 | 753 | 762 | 725 | 725 | -5.23% | 172,500 | 75億7915万 | +6.46% | 118.35 | 2.77 |
| 02/27 | 723 | 766 | 722 | 765 | +4.94% | 285,100 | 79億9731万 | +12.83% | 124.88 | 2.92 |
| 02/26 | 729 | 769 | 710 | 729 | +0.69% | 369,900 | 76億2096万 | +8% | 119 | 2.79 |
| 02/25 | 712 | 729 | 712 | 724 | +1.69% | 85,500 | 75億6869万 | +7.58% | 118.19 | 2.77 |
| 02/22 | 701 | 713 | 698 | 712 | 0% | 59,200 | 74億4324万 | +5.95% | 116.23 | 2.72 |
| 02/21 | 723 | 724 | 703 | 712 | -1.11% | 95,900 | 74億4324万 | +5.95% | 116.23 | 2.72 |
| 02/20 | 715 | 732 | 713 | 720 | +0.56% | 90,500 | 75億2688万 | +7.14% | 117.54 | 2.75 |
| 02/19 | 735 | 753 | 710 | 716 | -2.19% | 227,200 | 74億8506万 | +6.71% | 116.88 | 2.74 |
| 02/18 | 685 | 738 | 683 | 732 | +7.65% | 282,500 | 76億5232万 | +9.09% | 119.49 | 2.8 |
| 02/15 | 697 | 733 | 671 | 680 | +5.1% | 522,700 | 71億872万 | +1.04% | 111.01 | 2.6 |
| 02/14 | 660 | 661 | 642 | 647 | -2.71% | 58,300 | 67億6373万 | -3.86% | 105.62 | 2.47 |
| 02/13 | 652 | 665 | 640 | 665 | +3.42% | 70,400 | 69億5191万 | -0.75% | 108.56 | 2.54 |
| 02/12 | 625 | 650 | 622 | 643 | +2.55% | 58,200 | 67億2192万 | -3.45% | 104.97 | 2.46 |
| 02/08 | 645 | 652 | 600 | 627 | -5% | 186,100 | 65億5465万 | -5.14% | 102.35 | 2.4 |
| 02/07 | 676 | 684 | 657 | 660 | -2.51% | 74,300 | 68億9964万 | +0.3% | 107.74 | 2.52 |
| 02/06 | 669 | 684 | 667 | 677 | +0.3% | 99,200 | 70億7735万 | +3.68% | 110.52 | 2.59 |
| 02/05 | 690 | 690 | 665 | 675 | -0.88% | 113,600 | 70億5645万 | +4.33% | 110.19 | 2.58 |
| 02/04 | 706 | 716 | 673 | 681 | -1.73% | 333,500 | 71億1917万 | +6.57% | 111.17 | 2.6 |
| 02/01 | 665 | 702 | 643 | 693 | +7.94% | 852,100 | 72億4462万 | +9.65% | 113.13 | 2.65 |
| 01/31 | 628 | 644 | 625 | 642 | +3.88% | 60,800 | 67億1146万 | +2.56% | 104.8 | 2.45 |
| 01/30 | 647 | 653 | 618 | 618 | -3.29% | 130,700 | 64億6057万 | -0.96% | 100.88 | 2.36 |
| 01/29 | 636 | 643 | 618 | 639 | +0.31% | 84,000 | 66億8010万 | +2.73% | 104.31 | 2.44 |
| 01/28 | 664 | 665 | 637 | 637 | -3.48% | 101,100 | 66億5919万 | +2.58% | 103.99 | 2.43 |
| 01/25 | 664 | 685 | 655 | 660 | +0.92% | 115,400 | 68億9964万 | +6.28% | 107.74 | 2.52 |
| 01/24 | 642 | 661 | 640 | 654 | +0.46% | 89,200 | 68億3691万 | +5.14% | 106.76 | 2.5 |
| 01/23 | 667 | 677 | 649 | 651 | -3.27% | 142,600 | 68億555万 | +4.49% | 106.27 | 2.49 |
| 01/22 | 677 | 693 | 653 | 673 | -0.59% | 168,400 | 70億3554万 | +8.03% | 109.86 | 2.57 |
| 01/21 | 721 | 721 | 675 | 677 | -4.11% | 275,700 | 70億7735万 | +8.67% | 110.52 | 2.59 |
| 01/18 | 711 | 737 | 706 | 706 | -2.08% | 307,300 | 73億8052万 | +13.14% | 115.25 | 2.7 |
| 01/17 | 704 | 762 | 691 | 721 | +3.89% | 1,023,600 | 75億3733万 | +15.54% | 117.7 | 2.76 |
| 01/16 | 720 | 738 | 685 | 694 | -0.72% | 851,600 | 72億5507万 | +11.04% | 113.29 | 2.65 |
| 01/15 | 707 | 748 | 683 | 699 | -3.19% | 916,300 | 73億734万 | +11.48% | 114.11 | 2.67 |
| 01/11 | 751 | 884 | 712 | 722 | -6.96% | 3,585,100 | 75億4778万 | +14.79% | 117.86 | 2.76 |
| 01/10 | 776 | 776 | 750 | 776 | +14.79% | 581,300 | 81億1230万 | +22.98% | 126.68 | 2.97 |
| 01/09 | 586 | 676 | 586 | 676 | +17.36% | 708,400 | 70億6690万 | +7.13% | 110.35 | 2.58 |
| 01/08 | 565 | 592 | 565 | 576 | +2.49% | 91,400 | 60億2150万 | -9.29% | 94.03 | 2.2 |
| 01/07 | 553 | 568 | 549 | 562 | +4.66% | 76,100 | 58億7514万 | -12.46% | 91.74 | 2.15 |
| 01/04 | 514 | 538 | 500 | 537 | +0.56% | 63,900 | 56億1379万 | -17.26% | 87.66 | 2.05 |
| 2018 |
| 12/28 | 540 | 553 | 525 | 534 | -3.96% | 107,200 | 55億8243万 | -18.72% | 87.17 | 2.04 |
| 12/27 | 554 | 556 | 533 | 556 | +8.17% | 131,500 | 58億1242万 | -16.27% | 90.76 | 2.13 |
| 12/26 | 507 | 530 | 503 | 514 | +7.08% | 140,500 | 53億7335万 | -23.51% | 83.91 | 1.96 |
| 12/25 | 478 | 499 | 473 | 480 | -6.61% | 278,800 | 50億1792万 | -29.62% | 78.36 | 1.83 |
| 12/21 | 523 | 543 | 509 | 514 | -4.1% | 215,100 | 53億7335万 | -25.83% | 83.91 | 1.96 |
| 12/20 | 565 | 576 | 530 | 536 | -7.59% | 210,000 | 56億334万 | -23.76% | 87.5 | 2.05 |
| 12/19 | 574 | 599 | 574 | 580 | -1.36% | 187,700 | 60億6332万 | -18.65% | 94.68 | 2.22 |
| 12/18 | 574 | 593 | 570 | 588 | -3.13% | 277,100 | 61億4695万 | -18.56% | 95.99 | 2.25 |
| 12/17 | 638 | 638 | 603 | 607 | -5.3% | 157,800 | 63億4557万 | -16.74% | 99.09 | 2.32 |
| 12/14 | 672 | 675 | 639 | 641 | -5.6% | 146,200 | 67億101万 | -13.03% | 104.64 | 2.45 |
| 12/13 | 663 | 685 | 663 | 679 | +0.89% | 57,900 | 70億9826万 | -8.61% | 110.84 | 2.6 |
| 12/12 | 650 | 676 | 650 | 673 | +2.91% | 101,200 | 70億3554万 | -10.03% | 109.86 | 2.57 |
| 12/11 | 660 | 676 | 651 | 654 | -1.8% | 100,100 | 68億3691万 | -13.15% | 106.76 | 2.5 |
| 12/10 | 695 | 695 | 665 | 666 | -5.8% | 99,500 | 69億6236万 | -12.25% | 108.72 | 2.55 |
| 12/07 | 703 | 721 | 700 | 707 | -0.7% | 60,800 | 73億9097万 | -7.46% | 115.41 | 2.7 |
| 12/06 | 728 | 730 | 701 | 712 | -2.6% | 96,100 | 74億4324万 | -7.17% | 116.23 | 2.72 |
| 12/05 | 735 | 742 | 725 | 731 | -2.53% | 73,200 | 76億4187万 | -4.94% | 119.33 | 2.79 |
| 12/04 | 761 | 783 | 743 | 750 | -1.57% | 101,700 | 78億4050万 | -2.6% | 122.43 | 2.87 |
| 12/03 | 775 | 780 | 760 | 762 | -0.26% | 65,800 | 79億6594万 | -0.91% | 124.39 | 2.91 |
| 11/30 | 768 | 779 | 756 | 764 | -0.52% | 45,800 | 79億8685万 | -0.65% | 124.72 | 2.92 |
| 11/29 | 789 | 790 | 766 | 768 | -1.41% | 41,300 | 80億2867万 | -0.39% | 125.37 | 2.94 |
| 11/28 | 750 | 785 | 750 | 779 | +4.42% | 80,800 | 81億4366万 | +0.52% | 127.17 | 2.98 |
| 11/27 | 752 | 761 | 745 | 746 | -1.19% | 48,500 | 77億9868万 | -4.24% | 121.78 | 2.85 |
| 11/26 | 722 | 759 | 720 | 755 | +4.86% | 70,600 | 78億9277万 | -3.82% | 123.25 | 2.89 |
| 11/22 | 720 | 725 | 707 | 720 | +0.42% | 77,400 | 75億2688万 | -8.98% | 117.54 | 2.75 |
| 11/21 | 735 | 736 | 711 | 717 | -4.27% | 120,600 | 74億9551万 | -10.15% | 117.05 | 2.74 |
| 11/20 | 743 | 763 | 743 | 749 | -1.96% | 43,200 | 78億3004万 | -6.96% | 122.27 | 2.86 |
| 11/19 | 745 | 770 | 745 | 764 | +1.6% | 36,400 | 79億8685万 | -5.8% | 124.72 | 2.92 |
| 11/16 | 771 | 777 | 745 | 752 | -2.46% | 56,700 | 78億6140万 | -7.73% | 122.76 | 2.87 |
| 11/15 | 760 | 793 | 760 | 771 | -0.9% | 67,900 | 80億6003万 | -5.98% | 125.86 | 2.95 |
| 11/14 | 825 | 826 | 777 | 778 | -5.01% | 85,100 | 81億3321万 | -5.47% | 127 | 2.97 |
| 11/13 | 748 | 835 | 735 | 819 | +7.76% | 258,400 | 85億6182万 | -0.97% | 133.7 | 3.13 |
| 11/12 | 797 | 800 | 757 | 760 | -4.76% | 104,100 | 79億4504万 | -8.32% | 124.07 | 2.9 |
| 11/09 | 802 | 812 | 790 | 798 | -0.75% | 66,100 | 83億4229万 | -4.32% | 130.27 | 3.05 |
| 11/08 | 811 | 827 | 804 | 804 | 0% | 57,800 | 84億501万 | -4.17% | 131.25 | 3.07 |
| 11/07 | 780 | 814 | 780 | 804 | +1.9% | 44,500 | 84億501万 | -4.63% | 131.25 | 3.07 |
| 11/06 | 809 | 809 | 786 | 789 | -2.83% | 38,100 | 82億4820万 | -6.96% | 128.8 | 3.02 |
| 11/05 | 798 | 819 | 793 | 812 | +2.14% | 50,000 | 84億8864万 | -4.92% | 132.55 | 3.1 |
| 11/02 | 778 | 800 | 778 | 795 | +2.85% | 64,900 | 83億1093万 | -7.56% | 129.78 | 3.04 |
| 11/01 | 767 | 785 | 765 | 773 | +0.39% | 43,800 | 80億8094万 | -10.74% | 126.19 | 2.95 |
| 10/31 | 758 | 773 | 749 | 770 | +3.49% | 58,500 | 80億4958万 | -11.8% | 125.7 | 2.94 |
| 10/30 | 709 | 750 | 704 | 744 | +0.68% | 218,200 | 77億7777万 | -15.45% | 121.45 | 2.84 |
