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 |
|---|
| 2024 | 4/1, 株式分割 1→1.1 |
| 2023 | 4/1, 株式分割 1→1.1 |
| 2022 | 4/1, 株式分割 1→1.1 |
| 2020 | 4/1, 株式分割 1→1.1 |
| 2019 | 4/1, 株式分割 1→1.1 |
| 2019 |
| 03/29 | 882 | 885 | 871 | 882 | +0.16% | 25,329 | 264億2118万 | -3.35% | 23.97 | 3.3 |
| 03/28 | 891 | 895 | 869 | 881 | -1.23% | 39,824 | 263億8028万 | -3.71% | 23.94 | 3.3 |
| 03/27 | 855 | 895 | 855 | 892 | -3.84% | 50,658 | 267億748万 | -2.72% | 24.23 | 3.34 |
| 03/26 | 916 | 931 | 916 | 928 | -0.07% | 90,511 | 277億7459万 | +0.94% | 25.21 | 3.47 |
| 03/25 | 925 | 928 | 916 | 928 | -0.07% | 46,383 | 277億9318万 | +1.12% | 25.22 | 3.47 |
| 03/22 | 924 | 931 | 919 | 929 | +0.67% | 33,982 | 278億1177万 | +1.3% | 25.24 | 3.48 |
| 03/20 | 929 | 930 | 915 | 923 | -0.6% | 35,592 | 276億2586万 | +0.73% | 25.07 | 3.45 |
| 03/19 | 927 | 930 | 918 | 928 | +0.2% | 29,472 | 277億9318万 | +1.34% | 25.22 | 3.47 |
| 03/18 | 919 | 926 | 916 | 926 | +1.5% | 35,914 | 277億3741万 | +1.25% | 25.17 | 3.47 |
| 03/15 | 910 | 917 | 910 | 913 | +0.62% | 22,708 | 273億2841万 | -0.14% | 24.8 | 3.42 |
| 03/14 | 913 | 913 | 905 | 907 | -0.34% | 16,266 | 271億6110万 | -0.64% | 24.65 | 3.39 |
| 03/13 | 910 | 912 | 899 | 910 | +0.34% | 14,817 | 272億5405万 | -0.3% | 24.74 | 3.41 |
| 03/12 | 900 | 912 | 900 | 907 | +0.76% | 24,641 | 271億6110万 | -0.75% | 24.65 | 3.39 |
| 03/11 | 900 | 910 | 897 | 900 | +0.42% | 18,521 | 269億5660万 | -1.6% | 24.47 | 3.37 |
| 03/08 | 905 | 907 | 888 | 897 | -1.9% | 50,409 | 268億4505万 | -2.22% | 24.36 | 3.35 |
| 03/07 | 920 | 920 | 912 | 914 | -0.74% | 27,379 | 273億6559万 | -0.33% | 24.84 | 3.42 |
| 03/06 | 921 | 924 | 914 | 921 | 0% | 20,453 | 275億7009万 | +0.53% | 25.02 | 3.45 |
| 03/05 | 918 | 921 | 913 | 921 | -0.27% | 16,266 | 275億7009万 | +0.75% | 25.02 | 3.45 |
| 03/04 | 928 | 928 | 920 | 923 | +0.68% | 19,648 | 276億4446万 | +1.24% | 25.09 | 3.45 |
| 03/01 | 911 | 921 | 905 | 917 | +1.03% | 27,218 | 274億5855万 | +0.78% | 24.92 | 3.43 |
| 02/28 | 916 | 916 | 907 | 908 | -0.54% | 22,064 | 271億7969万 | -0.02% | 24.67 | 3.4 |
| 02/27 | 917 | 917 | 907 | 913 | -0.27% | 22,064 | 273億2841万 | +0.63% | 24.8 | 3.42 |
| 02/26 | 924 | 925 | 908 | 915 | -1.34% | 26,412 | 274億278万 | +1.13% | 24.87 | 3.42 |
| 02/25 | 923 | 928 | 921 | 928 | +0.54% | 24,158 | 277億7459万 | +2.73% | 25.21 | 3.47 |
| 02/22 | 925 | 928 | 915 | 923 | -0.34% | 23,997 | 276億2586万 | +2.41% | 25.07 | 3.45 |
| 02/21 | 931 | 931 | 920 | 926 | -0.93% | 17,877 | 277億1882万 | +2.98% | 25.16 | 3.46 |
| 02/20 | 927 | 935 | 922 | 934 | +1.14% | 26,734 | 279億7909万 | +4.18% | 25.39 | 3.5 |
| 02/19 | 913 | 925 | 913 | 924 | +0.88% | 18,843 | 276億6305万 | +3.35% | 25.11 | 3.46 |
| 02/18 | 912 | 920 | 906 | 916 | +0.89% | 20,131 | 274億2137万 | +2.67% | 24.89 | 3.43 |
| 02/15 | 903 | 909 | 895 | 908 | +0.34% | 18,521 | 271億7969万 | +2% | 24.67 | 3.4 |
| 02/14 | 913 | 916 | 902 | 905 | -1.09% | 18,199 | 270億8673万 | +1.76% | 24.58 | 3.38 |
| 02/13 | 906 | 915 | 898 | 915 | +0.96% | 31,405 | 273億8418万 | +3% | 24.85 | 3.42 |
| 02/12 | 900 | 912 | 894 | 906 | +1.67% | 24,802 | 271億2391万 | +2.13% | 24.62 | 3.39 |
| 02/08 | 889 | 904 | 884 | 891 | -1.37% | 39,619 | 266億7774万 | +0.57% | 24.21 | 3.33 |
| 02/07 | 907 | 910 | 889 | 903 | -0.75% | 39,619 | 270億4955万 | +1.85% | 24.55 | 3.38 |
| 02/06 | 933 | 934 | 904 | 910 | -1.87% | 50,570 | 272億5405万 | +2.74% | 24.74 | 3.41 |
| 02/05 | 938 | 940 | 925 | 928 | -1.06% | 35,753 | 277億7459万 | +5.06% | 25.21 | 3.47 |
| 02/04 | 933 | 943 | 932 | 938 | +0.53% | 33,982 | 280億7204万 | +6.79% | 25.48 | 3.51 |
| 02/01 | 930 | 941 | 923 | 933 | +1.83% | 49,443 | 279億2332万 | +6.71% | 25.34 | 3.49 |
| 01/31 | 931 | 936 | 906 | 916 | +5.43% | 86,323 | 274億2137万 | +5.03% | 24.89 | 3.43 |
| 01/30 | 882 | 884 | 869 | 869 | -1.06% | 27,540 | 260億847万 | -0.27% | 23.61 | 3.25 |
| 01/29 | 874 | 884 | 873 | 878 | +0.5% | 16,266 | 262億8733万 | +0.69% | 23.86 | 3.28 |
| 01/28 | 877 | 893 | 871 | 874 | -0.35% | 34,787 | 261億5719万 | +0.19% | 23.74 | 3.27 |
| 01/25 | 869 | 889 | 867 | 877 | +0.79% | 24,641 | 262億5015万 | +0.43% | 23.82 | 3.28 |
| 01/24 | 869 | 875 | 865 | 870 | +0.43% | 13,689 | 260億4565万 | -0.58% | 23.64 | 3.25 |
| 01/23 | 863 | 877 | 858 | 866 | -0.43% | 21,420 | 259億3411万 | -1.23% | 23.54 | 3.24 |
| 01/22 | 880 | 884 | 869 | 870 | -0.64% | 23,997 | 260億4565万 | -0.92% | 23.64 | 3.25 |
| 01/21 | 875 | 881 | 873 | 875 | +0.5% | 21,742 | 262億1297万 | -0.51% | 23.79 | 3.28 |
| 01/18 | 870 | 886 | 870 | 871 | +0.14% | 22,064 | 260億8283万 | -1.23% | 23.67 | 3.26 |
| 01/17 | 875 | 885 | 869 | 870 | -0.5% | 25,124 | 260億4565万 | -1.59% | 23.64 | 3.25 |
| 01/16 | 871 | 882 | 867 | 874 | +0.36% | 12,079 | 261億7579万 | -1.44% | 23.76 | 3.27 |
| 01/15 | 869 | 881 | 867 | 871 | +0.21% | 19,809 | 260億8283万 | -2.23% | 23.67 | 3.26 |
| 01/11 | 871 | 880 | 869 | 869 | -0.28% | 15,461 | 260億2706万 | -2.87% | 23.62 | 3.25 |
| 01/10 | 875 | 877 | 872 | 872 | -0.85% | 13,206 | 261億142万 | -3.03% | 23.69 | 3.26 |
| 01/09 | 887 | 898 | 878 | 879 | -0.63% | 27,701 | 263億2451万 | -2.52% | 23.89 | 3.29 |
| 01/08 | 889 | 892 | 882 | 885 | 0% | 19,487 | 264億9183万 | -2.45% | 24.04 | 3.31 |
| 01/07 | 906 | 913 | 880 | 885 | -0.28% | 28,506 | 264億9183万 | -2.77% | 24.04 | 3.31 |
| 01/04 | 872 | 892 | 870 | 887 | -0.97% | 22,547 | 265億6619万 | -2.82% | 24.11 | 3.32 |
| 2018 |
| 12/28 | 892 | 910 | 888 | 896 | +1.05% | 15,139 | 268億2646万 | -2.18% | 24.35 | 3.35 |
| 12/27 | 876 | 894 | 866 | 887 | +5.39% | 29,955 | 265億4760万 | -3.31% | 24.09 | 3.32 |
| 12/26 | 804 | 849 | 804 | 841 | +6.78% | 33,821 | 251億9047万 | -8.45% | 22.86 | 3.15 |
| 12/25 | 810 | 814 | 779 | 788 | -6.76% | 54,596 | 235億9167万 | -14.63% | 21.41 | 2.95 |
| 12/21 | 869 | 877 | 839 | 845 | -3.34% | 53,469 | 253億202万 | -8.94% | 22.96 | 3.16 |
| 12/20 | 882 | 900 | 871 | 874 | -2.36% | 30,117 | 261億7579万 | -6.2% | 23.76 | 3.27 |
| 12/19 | 889 | 899 | 882 | 895 | +0.35% | 29,472 | 268億787万 | -4.14% | 24.33 | 3.35 |
| 12/18 | 890 | 908 | 882 | 892 | +0.21% | 34,626 | 267億1492万 | -4.57% | 24.25 | 3.34 |
| 12/17 | 907 | 908 | 887 | 890 | -1.44% | 38,008 | 266億5914万 | -4.97% | 24.2 | 3.33 |
| 12/14 | 903 | 917 | 902 | 903 | -1.89% | 34,143 | 270億4955万 | -3.79% | 24.55 | 3.38 |
| 12/13 | 911 | 923 | 910 | 921 | +1.09% | 23,513 | 275億7009万 | -2.04% | 25.02 | 3.45 |
| 12/12 | 890 | 917 | 889 | 911 | +2.44% | 21,259 | 272億7264万 | -3.1% | 24.75 | 3.41 |
| 12/11 | 919 | 921 | 888 | 889 | -3.11% | 27,057 | 266億2196万 | -5.41% | 24.16 | 3.33 |
| 12/10 | 920 | 928 | 916 | 918 | -1.53% | 22,547 | 274億7714万 | -2.37% | 24.94 | 3.43 |
| 12/07 | 931 | 938 | 914 | 932 | +0.07% | 46,222 | 279億473万 | -0.85% | 25.33 | 3.49 |
| 12/06 | 947 | 949 | 923 | 931 | -1.83% | 28,345 | 278億8614万 | -0.81% | 25.31 | 3.48 |
| 12/05 | 950 | 955 | 932 | 949 | -0.71% | 27,057 | 284億668万 | +1.04% | 25.78 | 3.55 |
| 12/04 | 972 | 977 | 955 | 956 | -1.35% | 12,884 | 286億1117万 | +1.88% | 25.97 | 3.58 |
| 12/03 | 974 | 983 | 963 | 969 | -0.38% | 15,944 | 290億158万 | +3.6% | 26.32 | 3.62 |
| 11/30 | 965 | 979 | 953 | 972 | +0.77% | 11,435 | 291億1313万 | +4.44% | 26.42 | 3.64 |
| 11/29 | 985 | 985 | 963 | 965 | -1.71% | 11,918 | 288億9004万 | +4.2% | 26.22 | 3.61 |
| 11/28 | 974 | 997 | 969 | 982 | +0.96% | 19,970 | 293億9199万 | +6.24% | 26.68 | 3.67 |
| 11/27 | 980 | 980 | 967 | 972 | +0.84% | 22,386 | 291億1313万 | +5.69% | 26.42 | 3.64 |
| 11/26 | 937 | 971 | 936 | 964 | +2.04% | 15,622 | 288億7145万 | +5.04% | 26.2 | 3.61 |
| 11/22 | 931 | 948 | 928 | 945 | +0.53% | 20,937 | 282億9513万 | +3.28% | 25.68 | 3.54 |
| 11/21 | 938 | 943 | 923 | 940 | 0% | 13,367 | 281億4641万 | +2.85% | 25.55 | 3.52 |
| 11/20 | 922 | 941 | 922 | 940 | +0.93% | 9,824 | 281億4641万 | +2.97% | 25.55 | 3.52 |
| 11/19 | 925 | 934 | 922 | 931 | +1.08% | 8,214 | 278億8614万 | +2.13% | 25.31 | 3.48 |
| 11/16 | 930 | 930 | 920 | 921 | -0.8% | 13,528 | 275億8868万 | +1.15% | 25.04 | 3.45 |
| 11/15 | 919 | 936 | 919 | 929 | +0.81% | 9,180 | 278億1177万 | +1.85% | 25.24 | 3.48 |
| 11/14 | 941 | 941 | 921 | 921 | -1.85% | 15,783 | 275億8868万 | +0.93% | 25.04 | 3.45 |
| 11/13 | 931 | 954 | 917 | 939 | +0.4% | 22,547 | 281億922万 | +2.6% | 25.51 | 3.51 |
| 11/12 | 931 | 956 | 931 | 935 | +0.74% | 15,139 | 279億9768万 | +1.97% | 25.41 | 3.5 |
| 11/09 | 934 | 947 | 928 | 928 | -0.4% | 13,206 | 277億9318万 | +1.01% | 25.22 | 3.47 |
| 11/08 | 925 | 947 | 925 | 932 | +1.15% | 22,064 | 279億473万 | +1.08% | 25.33 | 3.49 |
| 11/07 | 919 | 931 | 916 | 921 | +0.54% | 18,521 | 275億8868万 | -0.49% | 25.04 | 3.45 |
| 11/06 | 921 | 921 | 882 | 916 | +1.58% | 25,285 | 274億3996万 | -1.45% | 24.9 | 3.43 |
| 11/05 | 907 | 919 | 902 | 902 | -0.62% | 24,963 | 270億1237万 | -3.51% | 24.52 | 3.38 |
| 11/02 | 906 | 918 | 903 | 908 | +0.9% | 20,292 | 271億7969万 | -3.43% | 24.67 | 3.4 |
| 11/01 | 924 | 926 | 897 | 900 | -2.62% | 22,225 | 269億3801万 | -4.69% | 24.45 | 3.37 |
| 10/31 | 933 | 933 | 916 | 924 | -0.93% | 18,521 | 276億6305万 | -2.74% | 25.11 | 3.46 |
| 10/30 | 871 | 937 | 867 | 933 | +6.98% | 44,772 | 279億2332万 | -2.24% | 25.34 | 3.49 |
