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 | 1,021 | 1,031 | 962 | 976 | -5.79% | 134,800 | 39億3523万 | +4.16% | 28.76 | 1.62 |
| 03/28 | 1,069 | 1,074 | 1,024 | 1,036 | -3.18% | 70,900 | 41億7715万 | +11.76% | 30.53 | 1.72 |
| 03/27 | 1,050 | 1,127 | 1,046 | 1,070 | +0.47% | 177,000 | 43億1424万 | +16.94% | 31.53 | 1.78 |
| 03/26 | 1,065 | 1,082 | 1,030 | 1,065 | -2.02% | 162,400 | 42億9408万 | +18.07% | 31.39 | 1.77 |
| 03/25 | 1,091 | 1,185 | 1,060 | 1,087 | -4.06% | 193,500 | 43億8278万 | +22.27% | 32.04 | 1.8 |
| 03/22 | 1,128 | 1,270 | 1,107 | 1,133 | +4.14% | 514,400 | 45億6825万 | +29.49% | 33.39 | 1.88 |
| 03/20 | 1,100 | 1,107 | 1,040 | 1,088 | -3.12% | 146,600 | 43億8681万 | +26.51% | 32.06 | 1.81 |
| 03/19 | 1,056 | 1,123 | 1,040 | 1,123 | -0.53% | 204,900 | 45億2793万 | +32.59% | 33.1 | 1.86 |
| 03/18 | 1,099 | 1,274 | 1,069 | 1,129 | +5.61% | 1,145,100 | 45億5212万 | +36.02% | 33.27 | 1.87 |
| 03/15 | 949 | 1,069 | 932 | 1,069 | +16.32% | 697,900 | 43億1020万 | +31.33% | 31.5 | 1.77 |
| 03/14 | 1,001 | 1,017 | 919 | 919 | -9.64% | 200,100 | 37億540万 | +14.88% | 27.08 | 1.52 |
| 03/13 | 998 | 1,065 | 968 | 1,017 | +1.9% | 308,000 | 41億54万 | +28.41% | 29.97 | 1.69 |
| 03/12 | 1,124 | 1,125 | 982 | 998 | -11.21% | 712,200 | 40億2393万 | +27.62% | 29.41 | 1.66 |
| 03/11 | 1,060 | 1,124 | 1,031 | 1,124 | +15.4% | 785,300 | 45億3196万 | +45.6% | 33.13 | 1.87 |
| 03/08 | 865 | 974 | 852 | 974 | +18.2% | 755,600 | 39億2716万 | +28.67% | 28.71 | 1.62 |
| 03/07 | 850 | 893 | 810 | 824 | -2.49% | 253,800 | 33億2236万 | +10.01% | 24.28 | 1.37 |
| 03/06 | 776 | 918 | 776 | 845 | +9.88% | 530,100 | 34億704万 | +13.27% | 24.9 | 1.4 |
| 03/05 | 750 | 771 | 741 | 769 | +3.92% | 28,800 | 31億60万 | +3.5% | 22.66 | 1.28 |
| 03/04 | 759 | 768 | 735 | 740 | -2.76% | 32,600 | 29億8368万 | -0.27% | 21.81 | 1.23 |
| 03/01 | 790 | 798 | 755 | 761 | -1.17% | 104,700 | 30億6835万 | +2.28% | 22.43 | 1.26 |
| 02/28 | 727 | 770 | 721 | 770 | +5.05% | 25,300 | 31億464万 | +3.36% | 22.69 | 1.28 |
| 02/27 | 740 | 740 | 711 | 733 | 0% | 15,200 | 29億5545万 | -1.61% | 21.6 | 1.22 |
| 02/26 | 718 | 745 | 706 | 733 | +3.09% | 21,500 | 29億5545万 | -1.74% | 21.6 | 1.22 |
| 02/25 | 720 | 723 | 702 | 711 | -1.25% | 9,600 | 28億6675万 | -4.69% | 20.95 | 1.18 |
| 02/22 | 723 | 723 | 701 | 720 | -1.64% | 15,700 | 29億304万 | -3.61% | 21.22 | 1.19 |
| 02/21 | 760 | 760 | 720 | 732 | -2.66% | 25,400 | 29億5142万 | -2.01% | 21.57 | 1.21 |
| 02/20 | 741 | 773 | 738 | 752 | +1.62% | 29,100 | 30億3206万 | +0.8% | 22.16 | 1.25 |
| 02/19 | 748 | 748 | 734 | 740 | +0.68% | 5,500 | 29億8368万 | -0.54% | 21.81 | 1.23 |
| 02/18 | 745 | 748 | 734 | 735 | -1.34% | 8,000 | 29億6352万 | -1.08% | 21.66 | 1.22 |
| 02/15 | 759 | 759 | 735 | 745 | -1.84% | 10,100 | 30億384万 | +0.4% | 21.96 | 1.24 |
| 02/14 | 748 | 760 | 736 | 759 | +0.66% | 8,000 | 30億6028万 | +2.57% | 22.37 | 1.26 |
| 02/13 | 705 | 791 | 705 | 754 | +7.1% | 82,400 | 30億4012万 | +2.31% | 22.22 | 1.25 |
| 02/12 | 700 | 714 | 699 | 704 | -1.54% | 7,500 | 28億3852万 | -3.96% | 20.75 | 1.17 |
| 02/08 | 701 | 715 | 701 | 715 | +0.14% | 11,300 | 28億8288万 | -2.19% | 21.07 | 1.19 |
| 02/07 | 731 | 731 | 706 | 714 | -3.64% | 12,600 | 28億7884万 | -2.06% | 21.04 | 1.18 |
| 02/06 | 751 | 751 | 728 | 741 | -1.33% | 12,400 | 29億8771万 | +2.21% | 21.84 | 1.23 |
| 02/05 | 765 | 765 | 744 | 751 | -1.83% | 14,600 | 30億2803万 | +4.45% | 22.13 | 1.25 |
| 02/04 | 767 | 785 | 750 | 765 | +3.66% | 26,000 | 30億8448万 | +7.44% | 22.55 | 1.27 |
| 02/01 | 765 | 765 | 734 | 738 | -3.66% | 13,400 | 29億7561万 | +4.53% | 21.75 | 1.22 |
| 01/31 | 758 | 776 | 753 | 766 | +1.06% | 10,400 | 30億8851万 | +9.12% | 22.58 | 1.27 |
| 01/30 | 758 | 762 | 740 | 758 | -0.79% | 9,300 | 30億5625万 | +8.6% | 22.34 | 1.26 |
| 01/29 | 753 | 766 | 736 | 764 | +0.92% | 9,900 | 30億8044万 | +9.77% | 22.52 | 1.27 |
| 01/28 | 796 | 796 | 750 | 757 | -3.44% | 16,800 | 30億5222万 | +9.24% | 22.31 | 1.26 |
| 01/25 | 789 | 805 | 776 | 784 | -1.26% | 22,700 | 31億6108万 | +13.62% | 23.11 | 1.3 |
| 01/24 | 762 | 799 | 755 | 794 | +3.52% | 64,000 | 32億140万 | +15.74% | 23.4 | 1.32 |
| 01/23 | 753 | 768 | 736 | 767 | +1.86% | 24,100 | 30億9254万 | +12.46% | 22.6 | 1.27 |
| 01/22 | 723 | 764 | 723 | 753 | +3.86% | 45,400 | 30億3609万 | +10.9% | 22.19 | 1.25 |
| 01/21 | 735 | 738 | 718 | 725 | -1.36% | 7,100 | 29億2320万 | +6.93% | 21.37 | 1.2 |
| 01/18 | 721 | 745 | 720 | 735 | +1.94% | 14,000 | 29億6352万 | +8.41% | 21.66 | 1.22 |
| 01/17 | 713 | 726 | 706 | 721 | +2.41% | 48,200 | 29億707万 | +6.19% | 21.25 | 1.2 |
| 01/16 | 705 | 712 | 701 | 704 | -1.54% | 8,800 | 28億3852万 | +3.83% | 20.75 | 1.17 |
| 01/15 | 695 | 718 | 693 | 715 | +1.85% | 5,300 | 28億8288万 | +5.46% | 21.07 | 1.19 |
| 01/11 | 719 | 719 | 700 | 702 | -1.54% | 6,600 | 28億3046万 | +3.69% | 20.69 | 1.16 |
| 01/10 | 693 | 715 | 682 | 713 | +2.3% | 12,900 | 28億7481万 | +5.16% | 21.01 | 1.18 |
| 01/09 | 698 | 700 | 692 | 697 | +0.72% | 9,400 | 28億1030万 | +2.8% | 20.54 | 1.16 |
| 01/08 | 672 | 701 | 669 | 692 | +4.53% | 28,400 | 27億9014万 | +1.91% | 20.39 | 1.15 |
| 01/07 | 683 | 683 | 653 | 662 | +1.38% | 14,400 | 26億6918万 | -2.65% | 19.51 | 1.1 |
| 01/04 | 697 | 732 | 653 | 653 | -0.61% | 68,000 | 26億3289万 | -4.25% | 19.24 | 1.08 |
| 2018 |
| 12/28 | 614 | 675 | 614 | 657 | +8.42% | 24,100 | 26億4902万 | -3.95% | 19.36 | 1.09 |
| 12/27 | 619 | 619 | 600 | 606 | +2.54% | 13,200 | 24億4339万 | -11.53% | 17.86 | 1.01 |
| 12/26 | 574 | 599 | 574 | 591 | +2.96% | 17,000 | 23億8291万 | -14.1% | 17.42 | 0.98 |
| 12/25 | 610 | 610 | 564 | 574 | -7.42% | 58,000 | 23億1436万 | -17.17% | 16.92 | 0.95 |
| 12/21 | 631 | 633 | 601 | 620 | -3.28% | 23,100 | 24億9984万 | -11.3% | 18.27 | 1.03 |
| 12/20 | 671 | 671 | 640 | 641 | -4.9% | 32,200 | 25億8451万 | -8.82% | 18.89 | 1.06 |
| 12/19 | 688 | 688 | 674 | 674 | -2.32% | 7,100 | 27億1756万 | -4.53% | 19.86 | 1.12 |
| 12/18 | 694 | 695 | 685 | 690 | -0.58% | 20,600 | 27億8208万 | -2.54% | 20.34 | 1.14 |
| 12/17 | 715 | 722 | 693 | 694 | +0.58% | 9,900 | 27億9820万 | -2.25% | 20.45 | 1.15 |
| 12/14 | 691 | 692 | 688 | 690 | -0.14% | 8,200 | 27億8208万 | -2.95% | 20.34 | 1.14 |
| 12/13 | 692 | 703 | 690 | 691 | -0.58% | 19,100 | 27億8611万 | -2.95% | 20.36 | 1.15 |
| 12/12 | 692 | 701 | 690 | 695 | +0.58% | 10,300 | 28億224万 | -2.52% | 20.48 | 1.15 |
| 12/11 | 711 | 723 | 691 | 691 | -2.68% | 18,500 | 27億8611万 | -3.09% | 20.36 | 1.15 |
| 12/10 | 726 | 726 | 709 | 710 | -4.18% | 16,900 | 28億6272万 | -0.42% | 20.92 | 1.18 |
| 12/07 | 749 | 777 | 720 | 741 | -1.07% | 39,000 | 29億8771万 | +4.07% | 21.84 | 1.23 |
| 12/06 | 717 | 790 | 713 | 749 | +6.7% | 146,700 | 30億1996万 | +5.49% | 22.07 | 1.24 |
| 12/05 | 690 | 702 | 690 | 702 | +1.15% | 7,600 | 28億3046万 | -0.57% | 20.69 | 1.16 |
| 12/04 | 700 | 703 | 691 | 694 | -1.7% | 10,300 | 27億9820万 | -1.28% | 20.45 | 1.15 |
| 12/03 | 707 | 717 | 699 | 706 | -0.98% | 12,000 | 28億4659万 | +0.57% | 20.81 | 1.17 |
| 11/30 | 707 | 720 | 702 | 713 | -0.56% | 15,200 | 28億7481万 | +1.71% | 21.01 | 1.18 |
| 11/29 | 727 | 727 | 711 | 717 | -1.38% | 5,800 | 28億9094万 | +2.28% | 21.13 | 1.19 |
| 11/28 | 718 | 732 | 718 | 727 | +1.39% | 6,700 | 29億3126万 | +3.56% | 21.43 | 1.21 |
| 11/27 | 712 | 734 | 701 | 717 | +1.41% | 17,500 | 28億9094万 | +1.99% | 21.13 | 1.19 |
| 11/26 | 697 | 713 | 685 | 707 | +1.58% | 8,200 | 28億5062万 | +0.28% | 20.84 | 1.17 |
| 11/22 | 683 | 700 | 683 | 696 | +0.87% | 9,200 | 28億627万 | -1.14% | 20.51 | 1.15 |
| 11/21 | 682 | 693 | 679 | 690 | -0.29% | 12,500 | 27億8208万 | -1.85% | 20.34 | 1.14 |
| 11/20 | 701 | 710 | 692 | 692 | -2.26% | 10,000 | 27億9014万 | -1.56% | 20.39 | 1.15 |
| 11/19 | 706 | 711 | 698 | 708 | -0.56% | 10,000 | 28億5465万 | +0.85% | 20.87 | 1.17 |
| 11/16 | 732 | 734 | 711 | 712 | -1.39% | 10,600 | 28億7078万 | +1.57% | 20.98 | 1.18 |
| 11/15 | 729 | 729 | 719 | 722 | -0.96% | 7,400 | 29億1110万 | +3.14% | 21.28 | 1.2 |
| 11/14 | 724 | 731 | 718 | 729 | +0.69% | 15,000 | 29億3932万 | +4.44% | 21.48 | 1.21 |
| 11/13 | 750 | 750 | 690 | 724 | -2.03% | 28,000 | 29億1916万 | +3.72% | 21.34 | 1.2 |
| 11/12 | 718 | 765 | 690 | 739 | +2.92% | 58,100 | 29億7964万 | +5.87% | 21.78 | 1.23 |
| 11/09 | 714 | 810 | 707 | 718 | +1.13% | 93,100 | 28億9497万 | +2.72% | 21.16 | 1.19 |
| 11/08 | 716 | 716 | 701 | 710 | 0% | 9,100 | 28億6272万 | +1.43% | 20.92 | 1.18 |
| 11/07 | 707 | 718 | 679 | 710 | +1.87% | 27,500 | 28億6272万 | +1% | 20.92 | 1.18 |
| 11/06 | 696 | 704 | 678 | 697 | -0.85% | 17,600 | 28億1030万 | -1.13% | 20.54 | 1.16 |
| 11/05 | 698 | 745 | 694 | 703 | +2.78% | 46,200 | 28億3449万 | -0.85% | 20.72 | 1.17 |
| 11/02 | 667 | 693 | 663 | 684 | +1.48% | 10,300 | 27億5788万 | -3.93% | 20.16 | 1.13 |
| 11/01 | 658 | 676 | 655 | 674 | +2.43% | 25,700 | 27億1756万 | -5.73% | 19.86 | 1.12 |
| 10/31 | 641 | 659 | 640 | 658 | +2.97% | 8,300 | 26億5305万 | -8.61% | 19.39 | 1.09 |
| 10/30 | 645 | 672 | 619 | 639 | -1.84% | 32,200 | 25億7644万 | -11.86% | 18.83 | 1.06 |
