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 | 799 | 811 | 785 | 791 | -0.75% | 30,100 | 44億4799万 | +4.35% | 17.43 | 3.28 |
| 03/28 | 805 | 809 | 782 | 797 | -2.69% | 43,900 | 44億8173万 | +5.15% | 17.56 | 3.31 |
| 03/27 | 805 | 825 | 799 | 819 | +1.11% | 37,100 | 46億544万 | +8.33% | 18.05 | 3.4 |
| 03/26 | 835 | 840 | 801 | 810 | -1.7% | 70,600 | 45億5484万 | +7.57% | 17.85 | 3.36 |
| 03/25 | 779 | 850 | 762 | 824 | +1.98% | 96,200 | 46億3356万 | +9.72% | 18.16 | 3.42 |
| 03/22 | 846 | 869 | 790 | 808 | -1.1% | 146,900 | 45億4359万 | +8.17% | 17.81 | 3.35 |
| 03/20 | 841 | 842 | 809 | 817 | -3.66% | 90,000 | 45億9420万 | +9.96% | 18 | 3.39 |
| 03/19 | 796 | 886 | 770 | 848 | +6.67% | 539,700 | 47億6852万 | +14.44% | 18.69 | 3.52 |
| 03/18 | 745 | 850 | 743 | 795 | +13.57% | 425,900 | 44億7049万 | +8.31% | 17.52 | 3.3 |
| 03/15 | 694 | 708 | 690 | 700 | -1.27% | 20,500 | 39億3628万 | -3.71% | 15.43 | 2.9 |
| 03/14 | 717 | 727 | 708 | 709 | -0.56% | 17,200 | 39億8689万 | -2.34% | 15.62 | 2.94 |
| 03/13 | 690 | 713 | 680 | 713 | +2.59% | 21,300 | 40億938万 | -1.66% | 15.71 | 2.96 |
| 03/12 | 688 | 705 | 687 | 695 | +1.61% | 30,200 | 39億816万 | -4.27% | 15.32 | 2.88 |
| 03/11 | 666 | 686 | 661 | 684 | +1.79% | 23,100 | 38億4630万 | -6.04% | 15.07 | 2.84 |
| 03/08 | 687 | 691 | 664 | 672 | -4.27% | 56,400 | 37億7883万 | -7.82% | 14.81 | 2.79 |
| 03/07 | 717 | 721 | 701 | 702 | -3.04% | 20,400 | 39億4752万 | -3.97% | 15.47 | 2.91 |
| 03/06 | 735 | 739 | 715 | 724 | -2.95% | 22,500 | 40億7124万 | -0.96% | 15.95 | 3 |
| 03/05 | 745 | 748 | 733 | 746 | -1.32% | 24,700 | 41億9495万 | +2.05% | 16.44 | 3.09 |
| 03/04 | 749 | 758 | 743 | 756 | +1.34% | 10,700 | 42億5118万 | +3.42% | 16.66 | 3.14 |
| 03/01 | 733 | 748 | 729 | 746 | +1.5% | 7,800 | 41億9495万 | +2.05% | 16.44 | 3.09 |
| 02/28 | 758 | 758 | 728 | 735 | -3.03% | 20,800 | 41億3309万 | +0.68% | 16.2 | 3.05 |
| 02/27 | 753 | 764 | 749 | 758 | +0.8% | 10,300 | 42億6243万 | +3.98% | 16.7 | 3.14 |
| 02/26 | 773 | 777 | 745 | 752 | -3.59% | 38,300 | 42億2869万 | +3.44% | 16.57 | 3.12 |
| 02/25 | 781 | 798 | 764 | 780 | +0.26% | 53,900 | 43億8614万 | +7.59% | 17.19 | 3.24 |
| 02/22 | 784 | 785 | 766 | 778 | -0.77% | 32,900 | 43億7489万 | +7.61% | 17.14 | 3.23 |
| 02/21 | 760 | 815 | 750 | 784 | +5.09% | 186,300 | 43億2509万 | +8.74% | 16.95 | 3.19 |
| 02/20 | 749 | 758 | 740 | 746 | -0.13% | 28,200 | 41億1545万 | +3.9% | 16.13 | 3.04 |
| 02/19 | 753 | 753 | 731 | 747 | -0.8% | 30,600 | 41億2097万 | +4.33% | 16.15 | 3.04 |
| 02/18 | 735 | 754 | 734 | 753 | +3.15% | 55,000 | 41億5407万 | +5.61% | 16.28 | 3.06 |
| 02/15 | 716 | 730 | 713 | 730 | +1.81% | 40,300 | 40億2719万 | +2.96% | 15.78 | 2.97 |
| 02/14 | 749 | 749 | 710 | 717 | -4.4% | 102,500 | 39億5547万 | +1.41% | 15.5 | 2.92 |
| 02/13 | 745 | 769 | 720 | 750 | +11.94% | 313,000 | 41億3752万 | +6.23% | 16.21 | 3.05 |
| 02/12 | 667 | 682 | 640 | 670 | +5.85% | 108,200 | 36億9618万 | -4.83% | 14.48 | 2.73 |
| 02/08 | 644 | 650 | 600 | 633 | -4.95% | 51,100 | 34億9207万 | -10.09% | 13.68 | 2.58 |
| 02/07 | 703 | 703 | 663 | 666 | -4.45% | 51,100 | 36億7412万 | -5.53% | 14.4 | 2.71 |
| 02/06 | 731 | 744 | 691 | 697 | -4.52% | 79,900 | 38億4513万 | -1.41% | 15.07 | 2.84 |
| 02/05 | 726 | 750 | 723 | 730 | -0.27% | 18,700 | 40億2719万 | +3.69% | 15.78 | 2.97 |
| 02/04 | 715 | 734 | 705 | 732 | +2.52% | 18,400 | 40億3822万 | +4.87% | 15.82 | 2.98 |
| 02/01 | 720 | 737 | 687 | 714 | -0.42% | 16,500 | 39億3892万 | +2.59% | 15.44 | 2.91 |
| 01/31 | 715 | 729 | 711 | 717 | +1.41% | 8,600 | 39億5547万 | +3.31% | 15.5 | 2.92 |
| 01/30 | 738 | 738 | 706 | 707 | -4.07% | 15,100 | 39億30万 | +1.73% | 15.28 | 2.88 |
| 01/29 | 737 | 740 | 707 | 737 | -0.54% | 11,100 | 40億6580万 | +5.74% | 15.93 | 3 |
| 01/28 | 756 | 765 | 741 | 741 | -2.37% | 18,500 | 40億8787万 | +5.86% | 16.02 | 3.02 |
| 01/25 | 727 | 764 | 725 | 759 | +5.56% | 54,700 | 41億8717万 | +7.81% | 16.41 | 3.09 |
| 01/24 | 696 | 724 | 688 | 719 | +1.99% | 19,700 | 39億6650万 | +1.7% | 15.54 | 2.93 |
| 01/23 | 696 | 715 | 685 | 705 | +0.28% | 16,600 | 38億8927万 | -0.7% | 15.24 | 2.87 |
| 01/22 | 708 | 710 | 679 | 703 | -2.09% | 24,000 | 38億7824万 | -1.26% | 15.2 | 2.86 |
| 01/21 | 736 | 759 | 717 | 718 | -1.64% | 34,600 | 39億6099万 | +0.28% | 15.52 | 2.92 |
| 01/18 | 712 | 738 | 710 | 730 | +2.82% | 29,600 | 40億2719万 | +1.11% | 15.78 | 2.97 |
| 01/17 | 723 | 724 | 698 | 710 | -2.07% | 21,300 | 39億1685万 | -2.47% | 15.35 | 2.89 |
| 01/16 | 702 | 734 | 694 | 725 | +4.17% | 29,200 | 39億9960万 | -1.49% | 15.67 | 2.95 |
| 01/15 | 666 | 702 | 665 | 696 | +5.3% | 14,200 | 38億3962万 | -6.33% | 15.05 | 2.83 |
| 01/11 | 661 | 668 | 648 | 661 | +1.23% | 13,300 | 36億4653万 | -12.22% | 14.29 | 2.69 |
| 01/10 | 682 | 702 | 651 | 653 | -5.09% | 31,100 | 36億240万 | -14.42% | 14.12 | 2.66 |
| 01/09 | 701 | 717 | 688 | 688 | -1.43% | 21,200 | 37億9548万 | -10.88% | 14.87 | 2.8 |
| 01/08 | 700 | 715 | 695 | 698 | +1.9% | 12,900 | 38億5065万 | -10.51% | 15.09 | 2.84 |
| 01/07 | 695 | 710 | 675 | 685 | +3.01% | 9,100 | 37億7893万 | -13.07% | 14.81 | 2.79 |
| 01/04 | 659 | 670 | 631 | 665 | -2.35% | 11,000 | 36億6860万 | -16.56% | 14.38 | 2.71 |
| 01/01 | 株式分割 1→3 |
| 2018 |
| 12/28 | 707 | 710 | 673 | 681 | -3.27% | 19,800 | 37億5687万 | -15.4% | 14.72 | 2.77 |
| 12/27 | 660 | 711 | 631 | 704 | +15.22% | 34,500 | 38億8375万 | -13.41% | 15.22 | 2.86 |
| 12/26 | 620 | 650 | 601 | 611 | +1.95% | 21,300 | 33億7070万 | -25.4% | 13.21 | 2.49 |
| 12/25 | 598 | 613 | 589 | 599 | -9.87% | 62,700 | 33億634万 | -27.79% | 12.96 | 2.44 |
| 12/21 | 657 | 683 | 653 | 665 | -1.29% | 45,300 | 36億6860万 | -20.93% | 14.38 | 2.71 |
| 12/20 | 734 | 740 | 674 | 674 | -9.13% | 50,700 | 37億1601万 | -20.84% | 14.56 | 2.74 |
| 12/19 | 760 | 776 | 730 | 741 | -2.16% | 21,300 | 40億8926万 | -13.9% | 16.02 | 3.02 |
| 12/18 | 797 | 802 | 757 | 758 | -7.53% | 24,900 | 41億7936万 | -12.91% | 16.38 | 3.08 |
| 12/17 | 856 | 856 | 807 | 819 | -1.92% | 21,900 | 45億1952万 | -6.68% | 17.71 | 3.33 |
| 12/14 | 844 | 845 | 813 | 835 | +0.52% | 20,400 | 46億778万 | -5.29% | 18.06 | 3.4 |
| 12/13 | 783 | 850 | 783 | 831 | +6.27% | 18,900 | 45億8387万 | -6.1% | 17.96 | 3.38 |
| 12/12 | 759 | 782 | 747 | 782 | +2.4% | 21,900 | 43億1359万 | -12.04% | 16.9 | 3.18 |
| 12/11 | 810 | 810 | 760 | 764 | -5.72% | 39,300 | 42億1246万 | -14.58% | 16.51 | 3.11 |
| 12/10 | 828 | 833 | 808 | 810 | -5.08% | 15,300 | 44億6804万 | -10% | 17.51 | 3.3 |
| 12/07 | 865 | 879 | 837 | 853 | -3.18% | 22,200 | 47億707万 | -5.5% | 18.45 | 3.47 |
| 12/06 | 912 | 912 | 881 | 881 | -3.36% | 11,400 | 48億6152万 | -2.51% | 19.05 | 3.59 |
| 12/05 | 909 | 912 | 885 | 912 | -0.4% | 15,000 | 50億3068万 | +0.77% | 19.71 | 3.71 |
| 12/04 | 929 | 930 | 909 | 916 | -1.47% | 14,400 | 50億5090万 | +1.74% | 19.79 | 3.73 |
| 12/03 | 925 | 933 | 917 | 929 | +2.12% | 25,200 | 51億2629万 | +3.95% | 20.09 | 3.78 |
| 11/30 | 898 | 917 | 884 | 910 | +1.9% | 26,100 | 50億1965万 | +2.59% | 19.67 | 3.7 |
| 11/29 | 895 | 909 | 881 | 893 | +0.53% | 13,500 | 49億2587万 | +1.02% | 19.3 | 3.63 |
| 11/28 | 899 | 899 | 862 | 888 | -1.15% | 20,400 | 49億13万 | +0.72% | 19.2 | 3.61 |
| 11/27 | 920 | 920 | 898 | 899 | -1.53% | 14,100 | 49億5713万 | +2.01% | 19.43 | 3.66 |
| 11/26 | 867 | 932 | 867 | 913 | +5.31% | 17,700 | 50億3436万 | +3.48% | 19.73 | 3.71 |
| 11/22 | 861 | 867 | 852 | 867 | -0.46% | 9,000 | 47億8062万 | -1.74% | 18.73 | 3.53 |
| 11/21 | 850 | 885 | 850 | 871 | +1.04% | 16,200 | 48億268万 | -1.73% | 18.82 | 3.54 |
| 11/20 | 873 | 873 | 842 | 862 | -1.34% | 14,400 | 47億5303万 | -2.86% | 18.63 | 3.51 |
| 11/19 | 883 | 883 | 838 | 873 | -1.21% | 30,900 | 48億1739万 | -0.98% | 18.88 | 3.55 |
| 11/16 | 902 | 903 | 884 | 884 | -1.78% | 6,900 | 48億7623万 | +0.91% | 19.11 | 3.6 |
| 11/15 | 914 | 941 | 895 | 900 | -3.26% | 35,100 | 49億6449万 | +3.33% | 19.45 | 3.66 |
| 11/14 | 967 | 970 | 930 | 930 | -3.86% | 52,800 | 51億3181万 | +7.55% | 20.11 | 3.79 |
| 11/13 | 897 | 977 | 897 | 968 | +0.45% | 190,800 | 53億3774万 | +12.39% | 20.92 | 3.94 |
| 11/12 | 910 | 966 | 893 | 963 | +5.86% | 56,700 | 53億1384万 | +12.54% | 20.82 | 3.92 |
| 11/09 | 902 | 925 | 900 | 910 | -0.73% | 22,200 | 50億1965万 | +6.81% | 19.67 | 3.7 |
| 11/08 | 934 | 934 | 917 | 917 | -0.83% | 24,000 | 50億5642万 | +7.59% | 19.81 | 3.73 |
| 11/07 | 939 | 943 | 924 | 924 | -0.11% | 34,800 | 50億9871万 | +8.62% | 19.98 | 3.76 |
| 11/06 | 928 | 950 | 916 | 925 | +1.54% | 60,900 | 51億423万 | +8.86% | 20 | 3.76 |
| 11/05 | 854 | 924 | 854 | 911 | +4.67% | 45,900 | 50億2700万 | +7.22% | 19.7 | 3.71 |
| 11/02 | 886 | 886 | 837 | 871 | -1.66% | 22,800 | 48億268万 | +2.31% | 18.82 | 3.54 |
| 11/01 | 930 | 933 | 885 | 885 | -1.26% | 55,800 | 48億8358万 | +3.79% | 19.14 | 3.6 |
| 10/31 | 815 | 915 | 798 | 897 | +13.5% | 98,400 | 49億4610万 | +4.87% | 19.38 | 3.65 |
| 10/30 | 764 | 797 | 751 | 790 | +3.36% | 58,500 | 43億5771万 | -7.93% | 17.08 | 3.21 |
