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 |
---|
2022 | 10/1, 株式分割 1→2 |
2019 |
03/29 | 704 | 711 | 699 | 706 | +0.93% | 31,600 | 79億2446万 | +3.22% | 24.7 | 1.23 |
03/28 | 698 | 700 | 686 | 700 | +0.5% | 38,000 | 78億5150万 | +2.42% | 24.48 | 1.22 |
03/27 | 701 | 701 | 690 | 696 | -1.07% | 36,200 | 78億1222万 | +2.05% | 24.35 | 1.21 |
03/26 | 699 | 707 | 694 | 704 | +0.93% | 44,800 | 78億9640万 | +3% | 24.62 | 1.23 |
03/25 | 695 | 698 | 682 | 697 | -1.76% | 63,000 | 78億2344万 | +2.05% | 24.39 | 1.22 |
03/22 | 698 | 710 | 692 | 710 | +2.6% | 60,200 | 79億6375万 | +3.88% | 24.83 | 1.24 |
03/20 | 684 | 699 | 684 | 692 | +0.66% | 36,400 | 77億6171万 | +0.95% | 24.2 | 1.21 |
03/19 | 706 | 710 | 684 | 687 | -3.44% | 37,400 | 77億1120万 | -0.29% | 24.04 | 1.2 |
03/18 | 667 | 714 | 667 | 712 | +6.91% | 67,600 | 79億8620万 | +2.97% | 24.9 | 1.24 |
03/15 | 659 | 674 | 659 | 666 | +2.38% | 42,000 | 74億6987万 | -3.83% | 23.29 | 1.16 |
03/14 | 662 | 669 | 650 | 650 | -1.81% | 20,600 | 72億9589万 | -6.61% | 22.74 | 1.13 |
03/13 | 671 | 678 | 656 | 662 | -1.34% | 14,600 | 74億3059万 | -5.56% | 23.16 | 1.15 |
03/12 | 660 | 682 | 660 | 671 | +1.9% | 20,000 | 75億3161万 | -4.69% | 23.48 | 1.17 |
03/11 | 655 | 661 | 645 | 659 | +0.53% | 16,600 | 73億9130万 | -6.86% | 23.04 | 1.15 |
03/08 | 668 | 670 | 649 | 655 | -3.25% | 42,000 | 73億5202万 | -7.75% | 22.92 | 1.14 |
03/07 | 680 | 681 | 672 | 677 | -1.02% | 25,000 | 75億9895万 | -4.92% | 23.69 | 1.18 |
03/06 | 678 | 692 | 675 | 684 | +0.37% | 22,200 | 76億7753万 | -4.07% | 23.93 | 1.19 |
03/05 | 681 | 685 | 679 | 682 | -0.44% | 21,600 | 76億4946万 | -4.55% | 23.85 | 1.19 |
03/04 | 679 | 688 | 679 | 685 | +0.88% | 27,000 | 76億8314万 | -4.4% | 23.95 | 1.19 |
03/01 | 676 | 682 | 676 | 679 | +0.15% | 27,800 | 76億1579万 | -5.5% | 23.74 | 1.18 |
02/28 | 683 | 683 | 678 | 678 | -0.88% | 20,600 | 76億457万 | -5.77% | 23.71 | 1.18 |
02/27 | 684 | 684 | 677 | 684 | 0% | 16,200 | 76億7191万 | -5.07% | 23.92 | 1.19 |
02/26 | 694 | 700 | 678 | 684 | -1.44% | 33,600 | 76億7191万 | -5.46% | 23.92 | 1.19 |
02/25 | 690 | 694 | 682 | 694 | +1.76% | 23,600 | 77億8416万 | -4.48% | 24.27 | 1.21 |
02/22 | 684 | 689 | 675 | 682 | -0.15% | 31,200 | 76億4946万 | -6.39% | 23.85 | 1.19 |
02/21 | 690 | 691 | 675 | 683 | -1.3% | 43,400 | 76億6069万 | -6.63% | 23.88 | 1.19 |
02/20 | 713 | 713 | 688 | 692 | -2.05% | 74,600 | 77億6171万 | -5.79% | 24.2 | 1.21 |
02/19 | 702 | 710 | 697 | 706 | +0.64% | 29,600 | 79億2446万 | -4.21% | 24.7 | 1.23 |
02/18 | 713 | 727 | 698 | 702 | -1.13% | 48,000 | 78億7395万 | -5.07% | 24.55 | 1.22 |
02/15 | 736 | 736 | 706 | 710 | -5.4% | 55,600 | 79億6375万 | -4.25% | 24.83 | 1.24 |
02/14 | 701 | 762 | 700 | 750 | -5.42% | 121,800 | 84億1834万 | +0.81% | 26.24 | 1.31 |
02/13 | 771 | 794 | 762 | 793 | +5.45% | 39,000 | 89億99万 | +6.3% | 27.75 | 1.38 |
02/12 | 747 | 755 | 739 | 752 | +2.17% | 22,600 | 84億4079万 | +0.8% | 26.31 | 1.31 |
02/08 | 734 | 750 | 733 | 736 | -2.26% | 27,000 | 82億6120万 | -1.34% | 25.75 | 1.28 |
02/07 | 771 | 781 | 746 | 753 | -3.28% | 33,000 | 84億5201万 | +0.53% | 26.35 | 1.31 |
02/06 | 750 | 779 | 747 | 779 | +4.43% | 47,600 | 87億3824万 | +3.39% | 27.24 | 1.36 |
02/05 | 740 | 746 | 737 | 746 | +0.81% | 39,400 | 83億6783万 | -0.86% | 26.09 | 1.3 |
02/04 | 740 | 748 | 735 | 740 | +2% | 42,400 | 83億48万 | -1.66% | 25.88 | 1.29 |
02/01 | 716 | 725 | 705 | 725 | +1.97% | 31,800 | 81億3773万 | -3.72% | 25.37 | 1.26 |
01/31 | 699 | 718 | 699 | 711 | +1.86% | 25,600 | 79億8059万 | -6.08% | 24.88 | 1.24 |
01/30 | 720 | 721 | 694 | 698 | -3.52% | 52,400 | 78億3467万 | -8.52% | 24.42 | 1.22 |
01/29 | 714 | 724 | 703 | 724 | -0.07% | 31,400 | 81億2089万 | -6.04% | 25.32 | 1.26 |
01/28 | 725 | 725 | 704 | 724 | +0.21% | 36,600 | 81億2650万 | -6.82% | 25.33 | 1.26 |
01/25 | 720 | 731 | 707 | 723 | +1.83% | 25,600 | 81億967万 | -7.96% | 25.28 | 1.26 |
01/24 | 715 | 720 | 701 | 710 | -1.05% | 38,600 | 79億6375万 | -10.64% | 24.83 | 1.24 |
01/23 | 730 | 731 | 715 | 717 | -3.43% | 40,200 | 80億4793万 | -10.82% | 25.09 | 1.25 |
01/22 | 758 | 761 | 741 | 743 | -2.94% | 41,200 | 83億3416万 | -8.67% | 25.98 | 1.29 |
01/21 | 774 | 774 | 754 | 765 | +1.86% | 17,800 | 85億8671万 | -6.82% | 26.77 | 1.33 |
01/18 | 760 | 760 | 744 | 751 | -0.66% | 28,400 | 84億2956万 | -9.52% | 26.28 | 1.31 |
01/17 | 755 | 759 | 743 | 756 | +0.93% | 31,800 | 84億8569万 | -9.89% | 26.45 | 1.32 |
01/16 | 774 | 781 | 746 | 749 | -3.48% | 23,200 | 84億712万 | -11.78% | 26.21 | 1.31 |
01/15 | 734 | 784 | 723 | 776 | +4.16% | 25,400 | 87億1018万 | -9.66% | 27.15 | 1.35 |
01/11 | 761 | 766 | 740 | 745 | -1.84% | 22,000 | 83億6222万 | -14.37% | 26.07 | 1.3 |
01/10 | 777 | 777 | 749 | 759 | -2.94% | 35,200 | 85億1936万 | -13.75% | 26.56 | 1.32 |
01/09 | 800 | 804 | 782 | 782 | -2.74% | 23,600 | 87億7752万 | -12.04% | 27.36 | 1.36 |
01/08 | 805 | 805 | 783 | 804 | +1.84% | 25,000 | 90億2446万 | -10.47% | 28.13 | 1.4 |
01/07 | 796 | 801 | 784 | 790 | +4.43% | 28,400 | 88億6171万 | -12.76% | 27.63 | 1.38 |
01/04 | 772 | 772 | 751 | 756 | -6.49% | 35,600 | 84億8569万 | -17.2% | 26.45 | 1.32 |
2018 |
12/28 | 801 | 826 | 800 | 809 | -3.81% | 29,400 | 90億7497万 | -12.31% | 28.29 | 1.41 |
12/27 | 778 | 841 | 777 | 841 | +11.55% | 52,400 | 94億3415万 | -9.43% | 29.41 | 1.47 |
12/26 | 756 | 784 | 733 | 754 | +1.34% | 35,200 | 84億5763万 | -19.33% | 26.37 | 1.31 |
12/25 | 727 | 750 | 716 | 744 | -5.11% | 68,400 | 83億4538万 | -21.24% | 26.02 | 1.3 |
12/21 | 802 | 802 | 768 | 784 | -3.21% | 60,400 | 87億9436万 | -17.79% | 27.42 | 1.37 |
12/20 | 859 | 864 | 802 | 810 | -6.85% | 76,200 | 90億8620万 | -15.85% | 28.33 | 1.41 |
12/19 | 864 | 884 | 860 | 869 | +0.35% | 37,800 | 97億5405万 | -10.41% | 30.41 | 1.52 |
12/18 | 885 | 885 | 863 | 866 | -3.19% | 57,600 | 97億2038万 | -11.27% | 30.3 | 1.51 |
12/17 | 908 | 911 | 889 | 895 | -2.93% | 51,200 | 100億4027万 | -8.82% | 31.3 | 1.56 |
12/14 | 955 | 955 | 918 | 922 | -4.41% | 42,400 | 103億4333万 | -6.54% | 32.24 | 1.61 |
12/13 | 958 | 965 | 949 | 964 | 0% | 14,200 | 108億2037万 | -2.63% | 33.73 | 1.68 |
12/12 | 934 | 966 | 934 | 964 | +3.21% | 17,800 | 108億2037万 | -2.72% | 33.73 | 1.68 |
12/11 | 961 | 961 | 909 | 934 | -1.32% | 54,400 | 104億8364万 | -5.85% | 32.68 | 1.63 |
12/10 | 972 | 972 | 942 | 947 | -3.81% | 27,600 | 106億2395万 | -5.54% | 33.12 | 1.65 |
12/07 | 968 | 989 | 955 | 984 | +0.97% | 25,200 | 110億4486万 | -2.67% | 34.43 | 1.72 |
12/06 | 1,007 | 1,007 | 950 | 975 | -3.23% | 72,800 | 109億3823万 | -3.99% | 34.1 | 1.7 |
12/05 | 977 | 1,009 | 971 | 1,007 | 0% | 32,600 | 113億303万 | -1.18% | 35.24 | 1.76 |
12/04 | 1,033 | 1,073 | 1,000 | 1,007 | -2.52% | 119,800 | 113億303万 | -1.37% | 35.24 | 1.76 |
12/03 | 1,008 | 1,034 | 1,000 | 1,033 | +3.4% | 33,800 | 115億9486万 | +1.27% | 36.15 | 1.8 |
11/30 | 987 | 999 | 979 | 999 | +0.35% | 18,200 | 112億1323万 | -1.96% | 34.96 | 1.74 |
11/29 | 1,003 | 1,023 | 988 | 996 | -0.55% | 27,200 | 111億7394万 | -2.4% | 34.83 | 1.74 |
11/28 | 987 | 1,004 | 970 | 1,001 | +1.47% | 33,600 | 112億3568万 | -2.34% | 35.03 | 1.75 |
11/27 | 993 | 993 | 971 | 987 | 0% | 20,400 | 110億7292万 | -4.22% | 34.52 | 1.72 |
11/26 | 976 | 993 | 970 | 987 | +1.39% | 18,200 | 110億7292万 | -4.78% | 34.52 | 1.72 |
11/22 | 987 | 988 | 958 | 973 | +0.62% | 23,600 | 109億2139万 | -6.62% | 34.05 | 1.7 |
11/21 | 966 | 980 | 955 | 967 | -1.53% | 39,000 | 108億5405万 | -7.82% | 33.84 | 1.69 |
11/20 | 996 | 996 | 971 | 982 | -2.34% | 37,800 | 110億2241万 | -6.92% | 34.36 | 1.71 |
11/19 | 975 | 1,006 | 964 | 1,006 | +2.55% | 32,000 | 112億8619万 | -5.23% | 35.18 | 1.75 |
11/16 | 987 | 1,009 | 976 | 981 | -2.39% | 46,400 | 110億558万 | -8.02% | 34.31 | 1.71 |
11/15 | 981 | 1,033 | 980 | 1,005 | +0.65% | 53,200 | 112億7497万 | -6.38% | 35.15 | 1.75 |
11/14 | 1,006 | 1,007 | 987 | 998 | -1.82% | 46,800 | 112億201万 | -7.34% | 34.92 | 1.74 |
11/13 | 978 | 1,024 | 978 | 1,017 | +0.94% | 73,600 | 114億966万 | -6.31% | 35.57 | 1.77 |
11/12 | 1,006 | 1,013 | 993 | 1,007 | -0.89% | 66,800 | 113億303万 | -7.7% | 35.24 | 1.76 |
11/09 | 1,011 | 1,018 | 1,000 | 1,016 | +0.49% | 35,000 | 114億405万 | -7.47% | 35.55 | 1.77 |
11/08 | 1,025 | 1,025 | 987 | 1,011 | +2.59% | 57,400 | 113億4792万 | -8.59% | 35.38 | 1.76 |
11/07 | 1,002 | 1,030 | 985 | 986 | -1.6% | 118,000 | 110億6170万 | -11.61% | 34.48 | 1.72 |
11/06 | 1,071 | 1,087 | 1,002 | 1,002 | -14.4% | 232,400 | 112億4129万 | -11.14% | 35.04 | 1.75 |
11/05 | 1,171 | 1,173 | 1,136 | 1,170 | -0.38% | 80,800 | 131億3261万 | +2.81% | 40.94 | 2.04 |
11/02 | 1,091 | 1,175 | 1,091 | 1,175 | +7.7% | 76,800 | 131億8312万 | +2.94% | 41.1 | 2.05 |
11/01 | 1,107 | 1,109 | 1,084 | 1,091 | +0.83% | 48,200 | 122億4027万 | -4.43% | 38.16 | 1.9 |
10/31 | 1,072 | 1,082 | 1,053 | 1,082 | +2.41% | 49,800 | 121億3925万 | -5.55% | 37.84 | 1.89 |
10/30 | 962 | 1,056 | 956 | 1,056 | +8.31% | 117,600 | 118億5302万 | -8.09% | 36.95 | 1.84 |