株価チャート
2018/11/28～2019/04/26
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 |
| 04/26 | 864 | 864 | 821 | 838 | -1.41% | 17,900 | 87億8391万 | -4.01% | 4.4 | 1.38 |
| 04/25 | 836 | 850 | 816 | 850 | +2.53% | 26,400 | 89億970万 | -2.75% | 4.47 | 1.4 |
| 04/24 | 839 | 840 | 816 | 829 | -1.19% | 27,000 | 86億8957万 | -5.26% | 4.36 | 1.37 |
| 04/23 | 842 | 842 | 824 | 839 | -0.24% | 24,000 | 87億9439万 | -4.33% | 4.41 | 1.38 |
| 04/22 | 831 | 846 | 826 | 841 | +2.31% | 23,100 | 88億1536万 | -4.32% | 4.42 | 1.39 |
| 04/19 | 828 | 836 | 819 | 822 | -0.72% | 11,500 | 86億1620万 | -6.59% | 4.32 | 1.36 |
| 04/18 | 848 | 850 | 816 | 828 | -2.36% | 49,400 | 86億7909万 | -6.23% | 4.35 | 1.37 |
| 04/17 | 836 | 848 | 826 | 848 | +1.44% | 29,500 | 88億8873万 | -4.29% | 4.46 | 1.4 |
| 04/16 | 871 | 871 | 833 | 836 | -4.24% | 39,900 | 87億6295万 | -6.07% | 4.39 | 1.38 |
| 04/15 | 851 | 877 | 834 | 873 | +2.83% | 46,300 | 91億5078万 | -2.57% | 4.59 | 1.44 |
| 04/12 | 858 | 858 | 839 | 849 | -0.93% | 16,200 | 88億9921万 | -5.46% | 4.46 | 1.4 |
| 04/11 | 861 | 868 | 840 | 857 | -0.35% | 23,200 | 89億8307万 | -5.09% | 4.5 | 1.41 |
| 04/10 | 876 | 876 | 859 | 860 | -1.83% | 23,400 | 90億1452万 | -5.39% | 4.52 | 1.42 |
| 04/09 | 875 | 877 | 858 | 876 | -0.45% | 22,000 | 91億8223万 | -4.47% | 4.6 | 1.45 |
| 04/08 | 908 | 910 | 874 | 880 | -3.08% | 25,100 | 92億2416万 | -4.66% | 4.63 | 1.45 |
| 04/05 | 911 | 917 | 898 | 908 | -0.11% | 17,000 | 95億1765万 | -2.37% | 4.77 | 1.5 |
| 04/04 | 925 | 937 | 907 | 909 | -1.52% | 14,800 | 95億2813万 | -2.68% | 4.78 | 1.5 |
| 04/03 | 921 | 930 | 910 | 923 | +0.22% | 15,400 | 96億7488万 | -1.28% | 4.85 | 1.52 |
| 04/02 | 940 | 943 | 906 | 921 | -0.65% | 42,700 | 96億5392万 | -1.29% | 4.84 | 1.52 |
| 04/01 | 919 | 947 | 909 | 927 | +3% | 48,400 | 97億1681万 | -0.54% | 4.87 | 1.53 |
| 03/29 | 919 | 920 | 895 | 900 | -2.49% | 26,700 | 94億3380万 | -3.12% | 4.73 | 1.48 |
| 03/28 | 903 | 928 | 882 | 923 | +0.65% | 61,000 | 96億7488万 | -0.65% | 4.85 | 1.52 |
| 03/27 | 902 | 937 | 893 | 917 | +0.44% | 40,700 | 96億1199万 | -0.97% | 4.82 | 1.51 |
| 03/26 | 867 | 940 | 863 | 913 | +6.66% | 119,100 | 95億7006万 | -0.98% | 4.8 | 1.51 |
| 03/25 | 851 | 864 | 832 | 856 | -1.61% | 51,100 | 89億7259万 | -6.86% | 4.5 | 1.41 |
| 03/22 | 857 | 870 | 853 | 870 | +0.23% | 23,300 | 91億1934万 | -5.23% | 4.57 | 1.44 |
| 03/20 | 877 | 886 | 857 | 868 | -1.03% | 22,100 | 90億9837万 | -5.14% | 4.56 | 1.43 |
| 03/19 | 900 | 900 | 867 | 877 | -0.9% | 32,700 | 91億9271万 | -4.05% | 4.61 | 1.45 |
| 03/18 | 861 | 896 | 852 | 885 | +2.67% | 32,200 | 92億7657万 | -3.07% | 4.65 | 1.46 |
| 03/15 | 905 | 906 | 854 | 862 | -4.22% | 96,500 | 90億3548万 | -5.38% | 4.53 | 1.42 |
| 03/14 | 911 | 915 | 882 | 900 | -0.77% | 52,900 | 94億3380万 | -1.21% | 4.73 | 1.48 |
| 03/13 | 930 | 945 | 896 | 907 | -4.02% | 55,200 | 95億717万 | -0.33% | 4.77 | 1.5 |
| 03/12 | 1,010 | 1,010 | 926 | 945 | -4.45% | 115,000 | 99億549万 | +4.07% | 4.97 | 1.56 |
| 03/11 | 925 | 998 | 925 | 989 | +6.8% | 135,100 | 103億6669万 | +9.28% | 5.2 | 1.63 |
| 03/08 | 945 | 948 | 908 | 926 | -5.03% | 79,600 | 97億633万 | +3.12% | 4.87 | 1.53 |
| 03/07 | 999 | 999 | 966 | 975 | -2.6% | 40,400 | 102億1995万 | +9.06% | 5.13 | 1.61 |
| 03/06 | 1,063 | 1,063 | 972 | 1,001 | -5.48% | 97,100 | 104億9248万 | +12.73% | 5.26 | 1.65 |
| 03/05 | 1,023 | 1,078 | 1,003 | 1,059 | +2.32% | 93,400 | 111億43万 | +20.07% | 5.57 | 1.75 |
| 03/04 | 1,059 | 1,062 | 1,016 | 1,035 | -0.96% | 98,700 | 108億4887万 | +18.56% | 5.44 | 1.71 |
| 03/01 | 1,023 | 1,064 | 1,022 | 1,045 | +3.88% | 156,200 | 109億5369万 | +21.09% | 5.49 | 1.72 |
| 02/28 | 961 | 1,018 | 948 | 1,006 | +6.34% | 166,300 | 105億4489万 | +17.94% | 5.29 | 1.66 |
| 02/27 | 879 | 948 | 879 | 946 | +8.49% | 100,500 | 99億1597万 | +12.09% | 4.97 | 1.56 |
| 02/26 | 910 | 915 | 870 | 872 | -1.69% | 43,800 | 91億4030万 | +4.06% | 4.58 | 1.44 |
| 02/25 | 864 | 889 | 858 | 887 | +3.74% | 35,800 | 92億9753万 | +6.23% | 4.66 | 1.46 |
| 02/22 | 886 | 896 | 848 | 855 | -4.58% | 45,200 | 89億6211万 | +2.89% | 4.49 | 1.41 |
| 02/21 | 877 | 899 | 843 | 896 | +2.99% | 75,600 | 93億9187万 | +8.08% | 4.71 | 1.48 |
| 02/20 | 819 | 873 | 819 | 870 | +7.27% | 96,600 | 91億1934万 | +5.45% | 4.57 | 1.44 |
| 02/19 | 825 | 834 | 808 | 811 | -1.7% | 62,500 | 85億90万 | -1.22% | 4.26 | 1.34 |
| 02/18 | 832 | 838 | 809 | 825 | -0.12% | 65,900 | 86億4765万 | +0.61% | 4.34 | 1.36 |
| 02/15 | 807 | 838 | 802 | 826 | +0.85% | 77,800 | 86億5813万 | +1.23% | 4.34 | 1.36 |
| 02/14 | 826 | 847 | 815 | 819 | -0.73% | 64,700 | 85億8475万 | +0.74% | 4.31 | 1.35 |
| 02/13 | 860 | 860 | 823 | 825 | -4.18% | 54,800 | 86億4765万 | +1.85% | 4.34 | 1.36 |
| 02/12 | 820 | 870 | 820 | 861 | +4.62% | 60,600 | 90億2500万 | +6.56% | 4.53 | 1.42 |
| 02/08 | 860 | 860 | 812 | 823 | -5.18% | 44,300 | 86億2668万 | +2.49% | 4.33 | 1.36 |
| 02/07 | 886 | 886 | 838 | 868 | -1.25% | 27,700 | 90億9837万 | +8.5% | 4.56 | 1.43 |
| 02/06 | 864 | 885 | 858 | 879 | +1.85% | 18,300 | 92億1367万 | +10.29% | 4.62 | 1.45 |
| 02/05 | 848 | 871 | 843 | 863 | +0.82% | 24,500 | 90億4596万 | +8.96% | 4.54 | 1.42 |
| 02/04 | 834 | 856 | 820 | 856 | +4.14% | 33,500 | 89億7259万 | +8.91% | 4.5 | 1.41 |
| 02/01 | 832 | 836 | 810 | 822 | -1.44% | 39,300 | 86億1620万 | +4.98% | 4.32 | 1.36 |
| 01/31 | 819 | 862 | 819 | 834 | +1.83% | 53,500 | 87億4198万 | +6.38% | 4.38 | 1.38 |
| 01/30 | 842 | 843 | 803 | 819 | -2.73% | 89,200 | 85億8475万 | +4.33% | 4.31 | 1.35 |
| 01/29 | 826 | 852 | 806 | 842 | +1.57% | 61,300 | 88億2584万 | +7.12% | 4.43 | 1.39 |
| 01/28 | 797 | 842 | 797 | 829 | +4.02% | 68,800 | 86億8957万 | +5.07% | 4.36 | 1.37 |
| 01/25 | 807 | 825 | 795 | 797 | +0.5% | 41,600 | 83億5415万 | +0.63% | 4.19 | 1.31 |
| 01/24 | 794 | 794 | 771 | 793 | +1.28% | 20,300 | 83億1222万 | -0.38% | 4.17 | 1.31 |
| 01/23 | 780 | 800 | 777 | 783 | -1.26% | 27,100 | 82億740万 | -2.13% | 4.12 | 1.29 |
| 01/22 | 794 | 815 | 767 | 793 | +0.13% | 87,800 | 83億1222万 | -1.49% | 4.17 | 1.31 |
| 01/21 | 793 | 830 | 791 | 792 | 0% | 93,400 | 83億174万 | -3.77% | 4.16 | 1.31 |
| 01/18 | 802 | 806 | 778 | 792 | -0.63% | 48,900 | 83億174万 | -5.83% | 4.16 | 1.31 |
| 01/17 | 799 | 816 | 779 | 797 | -0.13% | 51,600 | 83億5415万 | -7% | 4.19 | 1.31 |
| 01/16 | 803 | 804 | 775 | 798 | +1.27% | 50,800 | 83億6463万 | -8.59% | 4.19 | 1.32 |
| 01/15 | 767 | 796 | 751 | 788 | +2.6% | 57,900 | 82億5981万 | -11.26% | 4.14 | 1.3 |
| 01/11 | 723 | 770 | 721 | 768 | +6.37% | 92,300 | 80億5017万 | -15.14% | 4.04 | 1.27 |
| 01/10 | 750 | 756 | 720 | 722 | -3.99% | 40,700 | 75億6800万 | -21.69% | 3.8 | 1.19 |
| 01/09 | 778 | 783 | 749 | 752 | -1.44% | 40,600 | 78億8246万 | -19.91% | 3.95 | 1.24 |
| 01/08 | 756 | 783 | 751 | 763 | -1.04% | 60,900 | 79億9776万 | -19.77% | 4.01 | 1.26 |
| 01/07 | 746 | 787 | 738 | 771 | +6.2% | 55,000 | 80億8162万 | -19.69% | 4.05 | 1.27 |
| 01/04 | 733 | 736 | 711 | 726 | -4.85% | 51,700 | 76億993万 | -25.15% | 3.82 | 1.2 |
| 2018 |
| 12/28 | 761 | 764 | 730 | 763 | -2.93% | 83,400 | 79億9776万 | -22.3% | 4.01 | 1.26 |
| 12/27 | 761 | 790 | 760 | 786 | +5.36% | 143,000 | 82億3885万 | -20.85% | 4.13 | 1.3 |
| 12/26 | 772 | 776 | 724 | 746 | +3.47% | 74,700 | 78億1957万 | -25.47% | 3.92 | 1.23 |
| 12/25 | 713 | 735 | 700 | 721 | -8.5% | 94,800 | 75億5752万 | -28.68% | 3.79 | 1.19 |
| 12/21 | 825 | 827 | 773 | 788 | -4.48% | 156,400 | 82億5981万 | -22.9% | 4.14 | 1.3 |
| 12/20 | 850 | 868 | 809 | 825 | -4.62% | 67,400 | 86億4765万 | -20.06% | 4.34 | 1.36 |
| 12/19 | 837 | 894 | 837 | 865 | +0.58% | 66,600 | 90億6693万 | -16.75% | 4.55 | 1.43 |
| 12/18 | 880 | 883 | 837 | 860 | -4.34% | 1,179,300 | 90億1452万 | -17.86% | 4.52 | 1.42 |
| 12/17 | 929 | 935 | 886 | 899 | -1.96% | 104,400 | 94億2331万 | -14.87% | 4.73 | 1.48 |
| 12/14 | 890 | 926 | 877 | 917 | +3.85% | 131,500 | 96億1199万 | -13.9% | 4.82 | 1.51 |
| 12/13 | 891 | 914 | 875 | 883 | -1.23% | 137,900 | 92億5560万 | -17.78% | 4.64 | 1.46 |
| 12/12 | 900 | 916 | 880 | 894 | -3.66% | 171,200 | 93億7090万 | -17.53% | 4.7 | 1.47 |
| 12/11 | 988 | 1,022 | 928 | 928 | -24.43% | 416,100 | 97億2729万 | -15.1% | 4.88 | 1.53 |
| 12/10 | 1,211 | 1,238 | 1,185 | 1,228 | -0.65% | 74,800 | 128億7189万 | +11.53% | 6.45 | 2.03 |
| 12/07 | 1,227 | 1,263 | 1,192 | 1,236 | +3.26% | 115,200 | 129億5575万 | +12.77% | 6.5 | 2.04 |
| 12/06 | 1,205 | 1,205 | 1,150 | 1,197 | -0.66% | 49,100 | 125億4695万 | +9.72% | 6.29 | 1.97 |
| 12/05 | 1,135 | 1,223 | 1,135 | 1,205 | +3.43% | 63,100 | 126億3081万 | +10.86% | 6.33 | 1.99 |
| 12/04 | 1,234 | 1,234 | 1,162 | 1,165 | -5.05% | 45,500 | 122億1153万 | +7.67% | 6.12 | 1.92 |
| 12/03 | 1,206 | 1,244 | 1,186 | 1,227 | +2.76% | 52,100 | 128億6141万 | +13.93% | 6.45 | 2.02 |
| 11/30 | 1,128 | 1,205 | 1,082 | 1,194 | +5.66% | 100,300 | 125億1550万 | +11.38% | 6.28 | 1.97 |
| 11/29 | 1,099 | 1,136 | 1,077 | 1,130 | +7.21% | 104,800 | 118億4466万 | +5.61% | 5.94 | 1.86 |
| 11/28 | 1,034 | 1,078 | 1,025 | 1,054 | +4.98% | 81,800 | 110億4802万 | -1.77% | 5.54 | 1.74 |
