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 | 903 | 923 | 890 | 916 | +3.04% | 30,600 | 53億9960万 | +1.66% | 9.23 | 1.54 |
| 03/28 | 890 | 896 | 862 | 889 | +0.34% | 13,100 | 52億4044万 | -1% | 8.96 | 1.49 |
| 03/27 | 896 | 905 | 875 | 886 | -0.89% | 14,200 | 52億2276万 | -1.12% | 8.93 | 1.49 |
| 03/26 | 896 | 918 | 891 | 894 | +1.36% | 13,900 | 52億6992万 | +0.11% | 9.01 | 1.5 |
| 03/25 | 881 | 885 | 862 | 882 | -1.78% | 9,000 | 51億9918万 | -1.01% | 8.89 | 1.48 |
| 03/22 | 895 | 903 | 887 | 898 | +0.56% | 7,400 | 52億9350万 | +1.24% | 9.05 | 1.51 |
| 03/20 | 891 | 894 | 876 | 893 | +1.13% | 5,800 | 52億6402万 | +1.13% | 9 | 1.5 |
| 03/19 | 900 | 908 | 875 | 883 | -0.45% | 13,800 | 52億508万 | +0.11% | 8.9 | 1.48 |
| 03/18 | 882 | 901 | 880 | 887 | +1.6% | 16,800 | 52億2866万 | +0.8% | 8.94 | 1.49 |
| 03/15 | 889 | 889 | 867 | 873 | +1.04% | 8,900 | 51億4613万 | -0.34% | 8.8 | 1.46 |
| 03/14 | 881 | 907 | 858 | 864 | -1.37% | 32,300 | 50億9308万 | -1.26% | 8.71 | 1.45 |
| 03/13 | 899 | 906 | 871 | 876 | -2.12% | 19,500 | 51億6381万 | +0.23% | 8.83 | 1.47 |
| 03/12 | 912 | 935 | 890 | 895 | -0.22% | 36,400 | 52億7581万 | +2.76% | 9.02 | 1.5 |
| 03/11 | 860 | 900 | 849 | 897 | +5.9% | 28,600 | 52億8760万 | +3.7% | 9.04 | 1.5 |
| 03/08 | 883 | 894 | 841 | 847 | -5.26% | 38,100 | 49億9286万 | -1.17% | 8.53 | 1.42 |
| 03/07 | 920 | 925 | 890 | 894 | -3.46% | 21,500 | 52億6992万 | +4.93% | 9.01 | 1.5 |
| 03/06 | 927 | 935 | 910 | 926 | -0.32% | 24,200 | 54億5855万 | +9.59% | 9.33 | 1.55 |
| 03/05 | 946 | 950 | 919 | 929 | -1.9% | 25,500 | 54億7624万 | +10.86% | 9.36 | 1.56 |
| 03/04 | 941 | 968 | 941 | 947 | +1.07% | 29,100 | 55億8234万 | +13.82% | 9.54 | 1.59 |
| 03/01 | 980 | 993 | 937 | 937 | -3.2% | 60,300 | 55億2339万 | +13.58% | 9.44 | 1.57 |
| 02/28 | 970 | 989 | 928 | 968 | +1.57% | 82,400 | 57億613万 | +18.48% | 9.75 | 1.62 |
| 02/27 | 905 | 965 | 903 | 953 | +5.07% | 46,800 | 56億1771万 | +17.95% | 9.6 | 1.6 |
| 02/26 | 897 | 933 | 874 | 907 | +0.33% | 36,000 | 53億4655万 | +13.23% | 9.14 | 1.52 |
| 02/25 | 880 | 944 | 879 | 904 | +3.31% | 57,400 | 53億2887万 | +13.71% | 9.11 | 1.52 |
| 02/22 | 888 | 894 | 862 | 875 | +3.8% | 63,500 | 51億5792万 | +10.9% | 8.82 | 1.47 |
| 02/21 | 830 | 856 | 824 | 843 | +1.2% | 15,400 | 49億6929万 | +7.53% | 8.49 | 1.41 |
| 02/20 | 819 | 851 | 819 | 833 | +0.85% | 21,100 | 49億1034万 | +6.79% | 8.39 | 1.4 |
| 02/19 | 859 | 871 | 820 | 826 | -0.36% | 33,500 | 48億6907万 | +6.44% | 8.32 | 1.39 |
| 02/18 | 798 | 920 | 792 | 829 | +5.87% | 106,000 | 48億8676万 | +7.52% | 8.35 | 1.39 |
| 02/15 | 829 | 829 | 781 | 783 | -2.61% | 22,600 | 46億1560万 | +2.22% | 7.89 | 1.31 |
| 02/14 | 830 | 830 | 773 | 804 | -7.27% | 53,900 | 47億3939万 | +5.37% | 8.1 | 1.35 |
| 02/13 | 855 | 900 | 850 | 867 | +3.46% | 47,200 | 51億1076万 | +14.08% | 8.74 | 1.45 |
| 02/12 | 792 | 860 | 790 | 838 | +7.16% | 22,600 | 49億3981万 | +11.14% | 8.44 | 1.41 |
| 02/08 | 820 | 840 | 782 | 782 | -7.57% | 23,900 | 46億970万 | +4.69% | 7.88 | 1.31 |
| 02/07 | 841 | 850 | 822 | 846 | +0.59% | 14,200 | 49億8697万 | +13.86% | 8.52 | 1.42 |
| 02/06 | 885 | 885 | 826 | 841 | +3.83% | 57,000 | 49億5750万 | +14.11% | 8.47 | 1.41 |
| 02/05 | 764 | 810 | 760 | 810 | +8.29% | 43,900 | 47億7476万 | +11.11% | 8.16 | 1.36 |
| 02/04 | 711 | 774 | 711 | 748 | +6.86% | 42,500 | 44億928万 | +3.74% | 7.54 | 1.25 |
| 02/01 | 720 | 759 | 700 | 700 | -1.82% | 39,600 | 41億2633万 | -2.51% | 7.05 | 1.17 |
| 01/31 | 723 | 735 | 713 | 713 | -0.14% | 9,400 | 42億297万 | -0.7% | 7.18 | 1.2 |
| 01/30 | 754 | 754 | 713 | 714 | -5.05% | 17,400 | 42億886万 | -0.83% | 7.19 | 1.2 |
| 01/29 | 773 | 773 | 744 | 752 | -2.72% | 9,300 | 44億3286万 | +4.3% | 7.58 | 1.26 |
| 01/28 | 788 | 791 | 757 | 773 | 0% | 14,100 | 45億5665万 | +6.92% | 7.79 | 1.3 |
| 01/25 | 751 | 777 | 751 | 773 | +2.93% | 11,600 | 45億5665万 | +6.62% | 7.79 | 1.3 |
| 01/24 | 746 | 763 | 733 | 751 | +0.67% | 9,100 | 44億2697万 | +3.16% | 7.57 | 1.26 |
| 01/23 | 770 | 778 | 744 | 746 | -1.84% | 5,700 | 43億9749万 | +1.77% | 7.52 | 1.25 |
| 01/22 | 768 | 779 | 739 | 760 | +0.8% | 17,600 | 44億8002万 | +3.4% | 7.66 | 1.28 |
| 01/21 | 781 | 796 | 752 | 754 | -2.84% | 46,400 | 44億4465万 | +2.31% | 7.6 | 1.26 |
| 01/18 | 741 | 795 | 741 | 776 | +4.72% | 16,300 | 45億7434万 | +4.72% | 7.82 | 1.3 |
| 01/17 | 778 | 785 | 738 | 741 | -0.94% | 16,100 | 43億6802万 | -0.4% | 7.47 | 1.24 |
| 01/16 | 750 | 760 | 728 | 748 | +3.31% | 11,800 | 44億928万 | -0.27% | 7.54 | 1.25 |
| 01/15 | 716 | 743 | 711 | 724 | +3.28% | 11,900 | 42億6781万 | -4.23% | 7.3 | 1.21 |
| 01/11 | 693 | 728 | 693 | 701 | +0.86% | 9,200 | 41億3223万 | -8.13% | 7.06 | 1.18 |
| 01/10 | 717 | 717 | 685 | 695 | -2.66% | 13,800 | 40億9686万 | -9.97% | 7 | 1.17 |
| 01/09 | 740 | 746 | 705 | 714 | -3.38% | 15,200 | 42億886万 | -8.58% | 7.19 | 1.2 |
| 01/08 | 712 | 747 | 712 | 739 | +3.79% | 12,000 | 43億5623万 | -6.46% | 7.45 | 1.24 |
| 01/07 | 701 | 729 | 701 | 712 | +5.95% | 8,700 | 41億9707万 | -10.78% | 7.17 | 1.19 |
| 01/04 | 657 | 683 | 644 | 672 | -0.74% | 17,700 | 39億6128万 | -16.63% | 6.77 | 1.13 |
| 2018 |
| 12/28 | 698 | 698 | 663 | 677 | -3.01% | 17,300 | 39億9075万 | -17.03% | 6.82 | 1.14 |
| 12/27 | 667 | 719 | 659 | 698 | +10.62% | 31,000 | 41億1454万 | -15.19% | 7.03 | 1.17 |
| 12/26 | 670 | 670 | 624 | 631 | +3.44% | 24,900 | 37億1959万 | -23.98% | 6.36 | 1.06 |
| 12/25 | 650 | 669 | 609 | 610 | -10.29% | 78,800 | 35億9580万 | -27.38% | 6.15 | 1.02 |
| 12/21 | 694 | 703 | 641 | 680 | -3.41% | 54,400 | 40億844万 | -20% | 6.85 | 1.14 |
| 12/20 | 732 | 762 | 701 | 704 | -6.38% | 43,900 | 41億4991万 | -18.14% | 7.09 | 1.18 |
| 12/19 | 748 | 766 | 744 | 752 | +1.48% | 18,300 | 44億3286万 | -13.46% | 7.58 | 1.26 |
| 12/18 | 790 | 790 | 740 | 741 | -6.44% | 38,200 | 43億6802万 | -14.83% | 7.47 | 1.24 |
| 12/17 | 859 | 859 | 792 | 792 | -3.88% | 14,400 | 46億6865万 | -9.07% | 7.98 | 1.33 |
| 12/14 | 874 | 874 | 820 | 824 | -5.18% | 14,100 | 48億5728万 | -5.5% | 8.3 | 1.38 |
| 12/13 | 850 | 873 | 845 | 869 | +1.4% | 9,600 | 51億2255万 | -0.23% | 8.76 | 1.46 |
| 12/12 | 809 | 864 | 809 | 857 | +5.93% | 22,100 | 50億5181万 | -1.15% | 8.64 | 1.44 |
| 12/11 | 805 | 828 | 796 | 809 | +0.12% | 16,600 | 47億6886万 | -6.26% | 8.15 | 1.36 |
| 12/10 | 820 | 835 | 805 | 808 | -4.15% | 15,900 | 47億6297万 | -6.16% | 8.14 | 1.36 |
| 12/07 | 861 | 873 | 833 | 843 | -2.09% | 13,500 | 49億6929万 | -1.98% | 8.49 | 1.41 |
| 12/06 | 890 | 890 | 848 | 861 | -3.26% | 15,300 | 50億7539万 | +0.7% | 8.68 | 1.44 |
| 12/05 | 882 | 897 | 870 | 890 | -0.45% | 6,200 | 52億4634万 | +4.46% | 8.97 | 1.49 |
| 12/04 | 913 | 928 | 886 | 894 | -2.08% | 7,200 | 52億6992万 | +5.8% | 9.01 | 1.5 |
| 12/03 | 923 | 923 | 901 | 913 | -1.08% | 10,300 | 53億8192万 | +8.95% | 9.2 | 1.53 |
| 11/30 | 909 | 927 | 898 | 923 | +1.1% | 7,300 | 54億4087万 | +11.07% | 9.3 | 1.55 |
| 11/29 | 960 | 960 | 902 | 913 | -2.67% | 22,400 | 53億8192万 | +10.67% | 9.2 | 1.53 |
| 11/28 | 931 | 970 | 923 | 938 | -0.21% | 24,300 | 55億2929万 | +14.25% | 9.45 | 1.57 |
| 11/27 | 911 | 944 | 906 | 940 | +3.18% | 16,600 | 55億4108万 | +15.2% | 9.47 | 1.58 |
| 11/26 | 929 | 946 | 902 | 911 | -0.76% | 26,700 | 53億7013万 | +12.19% | 9.18 | 1.53 |
| 11/22 | 857 | 918 | 857 | 918 | +6% | 17,100 | 54億1139万 | +13.47% | 9.25 | 1.54 |
| 11/21 | 867 | 878 | 844 | 866 | -0.12% | 28,000 | 51億486万 | +7.44% | 8.73 | 1.45 |
| 11/20 | 881 | 890 | 860 | 867 | -2.14% | 12,900 | 51億1076万 | +7.84% | 8.74 | 1.45 |
| 11/19 | 841 | 888 | 841 | 886 | +4.11% | 14,100 | 52億2276万 | +10.47% | 8.93 | 1.49 |
| 11/16 | 908 | 908 | 844 | 851 | -7.8% | 50,900 | 50億1644万 | +6.38% | 8.57 | 1.43 |
| 11/15 | 948 | 957 | 884 | 923 | -1.07% | 140,600 | 54億4087万 | +15.23% | 9.3 | 1.55 |
| 11/14 | 933 | 933 | 933 | 933 | +19.16% | 10,500 | 54億9981万 | +17.06% | 9.4 | 1.57 |
| 11/13 | 752 | 788 | 748 | 783 | +1.03% | 23,200 | 46億1560万 | -1.63% | 7.89 | 1.31 |
| 11/12 | 812 | 812 | 773 | 775 | -4.56% | 19,200 | 45億6844万 | -3.25% | 7.81 | 1.3 |
| 11/09 | 786 | 830 | 786 | 812 | +3.31% | 18,500 | 47億8655万 | +0.37% | 8.18 | 1.36 |
| 11/08 | 765 | 796 | 765 | 786 | +2.88% | 7,000 | 46億3328万 | -3.68% | 7.92 | 1.32 |
| 11/07 | 759 | 783 | 754 | 764 | +0.66% | 7,400 | 45億360万 | -7.28% | 7.7 | 1.28 |
| 11/06 | 753 | 770 | 746 | 759 | 0% | 6,100 | 44億7412万 | -8.88% | 7.65 | 1.27 |
| 11/05 | 799 | 800 | 757 | 759 | -3.19% | 10,500 | 44億7412万 | -9.96% | 7.65 | 1.27 |
| 11/02 | 727 | 795 | 727 | 784 | +6.38% | 15,600 | 46億2149万 | -8.09% | 7.9 | 1.32 |
| 11/01 | 759 | 768 | 732 | 737 | -4.78% | 41,900 | 43億4444万 | -14.4% | 7.43 | 1.24 |
| 10/31 | 726 | 774 | 711 | 774 | +7.65% | 76,900 | 45億6255万 | -11.14% | 7.8 | 1.3 |
| 10/30 | 696 | 747 | 686 | 719 | +1.27% | 77,600 | 42億3833万 | -18.3% | 7.24 | 1.21 |
