株価チャート
2018/03/12～2019/03/29
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 |
|---|
| 2023 | 4/1, 株式分割 1→5 |
| 2019 |
| 03/29 | 766 | 766 | 740 | 740 | -6.33% | 2,000 | 28億5494万 | -5.13% | 4.67 | 0.73 |
| 03/28 | 790 | 790 | 790 | 790 | +1.02% | 1,000 | 30億4784万 | +1.02% | 4.99 | 0.78 |
| 03/26 | 824 | 824 | 782 | 782 | +0.26% | 5,500 | 30億1697万 | 0% | 4.94 | 0.78 |
| 03/25 | 780 | 780 | 780 | 780 | 0% | 1,000 | 30億926万 | -0.13% | 4.92 | 0.77 |
| 03/22 | 780 | 780 | 780 | 780 | 0% | 1,500 | 30億926万 | -0.38% | 4.92 | 0.77 |
| 03/20 | 780 | 780 | 780 | 780 | -1.76% | 500 | 30億926万 | -0.64% | 4.92 | 0.77 |
| 03/15 | 780 | 794 | 780 | 794 | +1.79% | 1,000 | 30億6327万 | +1.02% | 5.01 | 0.79 |
| 03/12 | 780 | 780 | 780 | 780 | 0% | 500 | 30億926万 | -0.89% | 4.92 | 0.77 |
| 03/05 | 780 | 780 | 779 | 780 | -1.39% | 1,500 | 30億926万 | -1.02% | 4.92 | 0.77 |
| 02/28 | 791 | 791 | 791 | 791 | +3.67% | 1,000 | 30億5170万 | +0.13% | 4.99 | 0.78 |
| 02/27 | 763 | 763 | 763 | 763 | +0.13% | 1,500 | 29億4367万 | -3.42% | 4.82 | 0.76 |
| 02/21 | 762 | 762 | 762 | 762 | +0.13% | 500 | 29億3981万 | -3.79% | 4.81 | 0.76 |
| 02/13 | 761 | 761 | 761 | 761 | -1.04% | 1,000 | 29億3596万 | -4.16% | 4.8 | 0.75 |
| 02/07 | 769 | 769 | 769 | 769 | -1.91% | 1,000 | 29億6682万 | -3.27% | 4.85 | 0.76 |
| 02/05 | 784 | 784 | 784 | 784 | -0.25% | 500 | 30億2469万 | -1.51% | 4.95 | 0.78 |
| 02/01 | 786 | 786 | 786 | 786 | -0.25% | 500 | 30億3241万 | -1.26% | 4.96 | 0.78 |
| 01/28 | 788 | 788 | 788 | 788 | 0% | 500 | 30億4012万 | -1.13% | 4.97 | 0.78 |
| 01/25 | 788 | 788 | 788 | 788 | 0% | 500 | 30億4012万 | -1.01% | 4.97 | 0.78 |
| 01/22 | 788 | 788 | 788 | 788 | 0% | 1,000 | 30億4012万 | -1.01% | 4.97 | 0.78 |
| 01/18 | 788 | 788 | 788 | 788 | 0% | 500 | 30億4012万 | -1.13% | 4.97 | 0.78 |
| 01/04 | 788 | 788 | 788 | 788 | 0% | 500 | 30億4012万 | -1.25% | 4.97 | 0.78 |
| 2018 |
| 12/28 | 788 | 788 | 788 | 788 | +3.68% | 500 | 30億4012万 | -1.25% | 4.97 | 0.78 |
| 12/25 | 776 | 776 | 760 | 760 | -3.8% | 1,500 | 29億3210万 | -4.76% | 4.8 | 0.75 |
| 12/19 | 790 | 790 | 790 | 790 | 0% | 500 | 30億4784万 | -1.37% | 4.99 | 0.78 |
| 12/18 | 790 | 790 | 790 | 790 | -1.74% | 500 | 30億4784万 | -1.74% | 4.99 | 0.78 |
| 12/17 | 804 | 804 | 804 | 804 | +3.61% | 500 | 31億185万 | -0.37% | 5.08 | 0.8 |
| 12/10 | 769 | 780 | 769 | 776 | +0.91% | 2,500 | 29億9383万 | -3.72% | 4.9 | 0.77 |
| 12/07 | 775 | 775 | 769 | 769 | -7.46% | 8,000 | 29億6682万 | -4.59% | 4.85 | 0.76 |
| 12/05 | 831 | 831 | 831 | 831 | +1.84% | 500 | 32億602万 | +3.1% | 5.25 | 0.82 |
| 12/03 | 816 | 816 | 816 | 816 | 0% | 500 | 31億4815万 | +1.49% | 5.15 | 0.81 |
| 11/29 | 816 | 816 | 816 | 816 | 0% | 1,500 | 31億4815万 | +1.87% | 5.15 | 0.81 |
| 11/28 | 816 | 816 | 816 | 816 | +0.37% | 500 | 31億4815万 | +2% | 5.15 | 0.81 |
| 11/19 | 813 | 813 | 813 | 813 | 0% | 500 | 31億3657万 | +2.01% | 5.13 | 0.81 |
| 11/15 | 813 | 813 | 813 | 813 | 0% | 500 | 31億3657万 | +2.26% | 5.13 | 0.81 |
| 11/05 | 813 | 813 | 813 | 813 | +1.5% | 500 | 31億3657万 | +2.52% | 5.13 | 0.81 |
| 11/01 | 801 | 801 | 801 | 801 | -0.12% | 500 | 30億9028万 | +1.39% | 5.06 | 0.79 |
| 10/29 | 802 | 802 | 802 | 802 | +0.88% | 500 | 30億9414万 | +1.91% | 5.06 | 0.8 |
| 10/25 | 795 | 795 | 795 | 795 | 0% | 1,000 | 30億6713万 | +1.53% | 5.02 | 0.79 |
| 10/18 | 795 | 795 | 795 | 795 | 0% | 500 | 30億6713万 | +1.79% | 5.02 | 0.79 |
| 10/12 | 795 | 795 | 795 | 795 | 0% | 500 | 30億6713万 | +1.92% | 5.02 | 0.79 |
| 10/05 | 795 | 795 | 795 | 795 | +1.66% | 500 | 30億6713万 | +2.05% | 5.02 | 0.79 |
| 10/03 | 782 | 782 | 782 | 782 | 0% | 500 | 30億1697万 | +0.39% | 4.94 | 0.78 |
| 10/01 | 810 | 810 | 782 | 782 | -3.46% | 5,000 | 30億1697万 | +0.39% | 4.94 | 0.78 |
| 09/28 | 810 | 810 | 810 | 810 | +1.25% | 500 | 31億2500万 | +3.98% | 5.11 | 0.8 |
| 09/27 | 800 | 800 | 800 | 800 | +0.38% | 1,000 | 30億8642万 | +2.96% | 5.05 | 0.79 |
| 09/25 | 796 | 797 | 796 | 797 | +0.38% | 1,500 | 30億7484万 | +2.71% | 5.03 | 0.79 |
| 09/10 | 794 | 794 | 794 | 794 | -5.02% | 500 | 30億6327万 | +2.45% | 5.01 | 0.79 |
| 09/07 | 780 | 836 | 780 | 836 | -3.24% | 1,000 | 32億2531万 | +7.87% | 5.28 | 0.83 |
| 09/06 | 864 | 864 | 864 | 864 | +1.65% | 500 | 33億3333万 | +11.92% | 5.45 | 0.86 |
| 09/05 | 808 | 850 | 808 | 850 | +6.52% | 2,000 | 32億7932万 | +10.68% | 5.37 | 0.84 |
| 09/04 | 772 | 798 | 772 | 798 | +3.37% | 2,000 | 30億7870万 | +4.45% | 5.04 | 0.79 |
| 09/03 | 772 | 772 | 772 | 772 | 0% | 500 | 29億7839万 | +1.31% | 4.87 | 0.77 |
| 08/29 | 780 | 780 | 772 | 772 | 0% | 1,000 | 29億7839万 | +1.45% | 4.87 | 0.77 |
| 08/28 | 772 | 772 | 772 | 772 | +3.76% | 500 | 29億7839万 | +1.58% | 4.87 | 0.77 |
| 08/16 | 744 | 744 | 744 | 744 | -7% | 500 | 28億7037万 | -2.11% | 4.7 | 0.74 |
| 08/06 | 800 | 800 | 800 | 800 | +8.7% | 1,000 | 30億8642万 | +4.99% | 5.05 | 0.79 |
| 08/03 | 736 | 736 | 736 | 736 | -2.9% | 500 | 28億3951万 | -3.29% | 4.65 | 0.73 |
| 08/01 | 758 | 758 | 758 | 758 | 0% | 1,500 | 29億2438万 | -0.92% | 4.78 | 0.75 |
| 07/30 | 758 | 758 | 758 | 758 | +3.84% | 2,000 | 29億2438万 | -0.92% | 4.78 | 0.75 |
| 07/26 | 730 | 730 | 730 | 730 | 0% | 3,500 | 28億1636万 | -4.7% | 4.61 | 0.72 |
| 07/25 | 730 | 730 | 730 | 730 | +3.99% | 500 | 28億1636万 | -4.95% | 4.61 | 0.72 |
| 07/20 | 740 | 740 | 683 | 702 | -6.28% | 7,000 | 27億833万 | -8.83% | 4.43 | 0.7 |
| 07/19 | 749 | 749 | 749 | 749 | -3.48% | 500 | 28億8966万 | -3.1% | 4.73 | 0.74 |
| 07/18 | 776 | 776 | 776 | 776 | 0% | 1,500 | 29億9383万 | +0.26% | 4.9 | 0.77 |
| 07/17 | 776 | 776 | 776 | 776 | -0.51% | 500 | 29億9383万 | +0.26% | 4.9 | 0.77 |
| 07/13 | 780 | 780 | 780 | 780 | 0% | 1,000 | 30億926万 | +0.65% | 4.92 | 0.77 |
| 07/12 | 780 | 780 | 780 | 780 | 0% | 500 | 30億926万 | +0.65% | 4.92 | 0.77 |
| 07/09 | 780 | 780 | 780 | 780 | +0.52% | 500 | 30億926万 | +0.65% | 4.92 | 0.77 |
| 07/02 | 776 | 776 | 776 | 776 | 0% | 500 | 29億9383万 | -0.13% | 4.9 | 0.77 |
| 06/28 | 776 | 776 | 776 | 776 | 0% | 500 | 29億9383万 | -0.39% | 4.9 | 0.77 |
| 06/25 | 776 | 776 | 776 | 776 | 0% | 500 | 29億9383万 | -0.64% | 4.9 | 0.77 |
| 06/22 | 776 | 776 | 776 | 776 | 0% | 2,000 | 29億9383万 | -0.89% | 4.9 | 0.77 |
| 06/06 | 776 | 776 | 776 | 776 | +3.74% | 500 | 29億9383万 | -1.02% | 4.9 | 0.77 |
| 06/05 | 748 | 748 | 748 | 748 | -1.58% | 500 | 28億8580万 | -4.71% | 4.72 | 0.74 |
| 05/31 | 746 | 760 | 746 | 760 | +2.56% | 1,000 | 29億3210万 | -3.43% | 4.8 | 0.75 |
| 05/30 | 741 | 741 | 741 | 741 | -1.46% | 500 | 28億5880万 | -6.08% | 4.68 | 0.74 |
| 05/29 | 752 | 752 | 752 | 752 | 0% | 1,000 | 29億123万 | -5.05% | 4.75 | 0.75 |
| 05/28 | 780 | 780 | 752 | 752 | -3.59% | 2,500 | 29億123万 | -5.41% | 4.75 | 0.75 |
| 05/25 | 780 | 780 | 780 | 780 | 0% | 500 | 30億926万 | -2.13% | 4.92 | 0.77 |
| 05/24 | 780 | 780 | 780 | 780 | 0% | 1,500 | 30億926万 | -2.26% | 4.92 | 0.77 |
| 05/14 | 780 | 780 | 780 | 780 | -5.11% | 1,000 | 30億926万 | -2.26% | 4.92 | 0.77 |
| 05/07 | 822 | 822 | 822 | 822 | +5.38% | 500 | 31億7130万 | +2.88% | 5.19 | 0.82 |
| 05/02 | 779 | 780 | 779 | 780 | +0.13% | 5,500 | 30億926万 | -2.26% | 4.92 | 0.77 |
| 05/01 | 779 | 779 | 779 | 779 | +1.17% | 500 | 30億540万 | -2.63% | 4.92 | 0.77 |
| 04/25 | 770 | 770 | 770 | 770 | -1.28% | 500 | 29億7068万 | -3.87% | 4.86 | 0.76 |
| 04/24 | 780 | 780 | 780 | 780 | 0% | 5,000 | 30億926万 | -2.86% | 4.92 | 0.77 |
| 04/23 | 780 | 780 | 780 | 780 | 0% | 1,000 | 30億926万 | -2.99% | 4.92 | 0.77 |
| 04/20 | 780 | 780 | 780 | 780 | 0% | 5,000 | 30億926万 | -3.23% | 4.92 | 0.77 |
| 04/18 | 780 | 780 | 780 | 780 | -1.27% | 500 | 30億926万 | -3.35% | 4.92 | 0.77 |
| 04/09 | 780 | 790 | 780 | 790 | +0.25% | 3,000 | 30億4784万 | -2.23% | 4.99 | 0.78 |
| 04/05 | 788 | 788 | 788 | 788 | +0.77% | 500 | 30億4012万 | -2.6% | 4.97 | 0.78 |
| 04/03 | 782 | 782 | 782 | 782 | -3.46% | 4,500 | 30億1697万 | -3.46% | 4.94 | 0.78 |
| 04/02 | 799 | 810 | 772 | 810 | -2.64% | 7,000 | 31億2500万 | -0.12% | 5.11 | 0.8 |
| 03/28 | 832 | 832 | 832 | 832 | -0.72% | 500 | 32億988万 | +2.46% | 95.45 | 0.86 |
| 03/27 | 838 | 838 | 838 | 838 | +2.2% | 500 | 32億3302万 | +3.33% | 96.14 | 0.87 |
| 03/26 | 824 | 824 | 820 | 820 | +1.23% | 5,500 | 31億6358万 | +1.23% | 94.07 | 0.85 |
| 03/23 | 810 | 810 | 810 | 810 | +1.25% | 500 | 31億2500万 | 0% | 92.93 | 0.84 |
| 03/22 | 800 | 800 | 800 | 800 | 0% | 500 | 30億8642万 | -1.36% | 91.78 | 0.83 |
| 03/15 | 800 | 800 | 800 | 800 | -1.11% | 500 | 30億8642万 | -1.36% | 91.78 | 0.83 |
| 03/12 | 809 | 809 | 809 | 809 | 0% | 500 | 31億2114万 | -0.37% | 92.81 | 0.84 |
