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 | 740 | 750 | 718 | 740 | +1.09% | 176,200 | 55億1803万 | -4.76% | 16.7 | 2.39 |
| 03/28 | 761 | 761 | 727 | 732 | -3.94% | 182,400 | 54億5837万 | -6.39% | 16.52 | 2.37 |
| 03/27 | 748 | 771 | 748 | 762 | +0.79% | 139,100 | 56億8208万 | -3.3% | 17.19 | 2.47 |
| 03/26 | 759 | 783 | 752 | 756 | +0.53% | 150,900 | 56億3734万 | -4.18% | 17.06 | 2.45 |
| 03/25 | 738 | 761 | 731 | 752 | -1.18% | 118,900 | 56億751万 | -4.81% | 16.97 | 2.43 |
| 03/22 | 756 | 766 | 744 | 761 | +0.79% | 138,500 | 56億7462万 | -3.91% | 17.17 | 2.46 |
| 03/20 | 770 | 780 | 752 | 755 | -1.31% | 121,500 | 56億2988万 | -5.63% | 17.03 | 2.44 |
| 03/19 | 765 | 790 | 755 | 765 | -1.29% | 203,900 | 57億445万 | -5.44% | 17.26 | 2.48 |
| 03/18 | 763 | 790 | 763 | 775 | +1.31% | 167,100 | 57億7902万 | -5.37% | 17.49 | 2.51 |
| 03/15 | 775 | 787 | 755 | 765 | -2.05% | 227,800 | 57億445万 | -7.27% | 17.26 | 2.48 |
| 03/14 | 830 | 844 | 774 | 781 | -5.56% | 461,100 | 58億2376万 | -6.35% | 17.62 | 2.53 |
| 03/13 | 788 | 830 | 771 | 827 | +4.03% | 553,700 | 61億6677万 | -2.13% | 18.66 | 2.68 |
| 03/12 | 768 | 797 | 753 | 795 | +7.72% | 500,300 | 59億2815万 | -7.13% | 17.94 | 2.57 |
| 03/11 | 706 | 750 | 700 | 738 | +6.96% | 420,700 | 55億311万 | -15.27% | 16.65 | 2.39 |
| 03/08 | 725 | 725 | 673 | 690 | -5.22% | 561,300 | 51億4519万 | -21.86% | 15.57 | 2.23 |
| 03/07 | 740 | 743 | 716 | 728 | -3.7% | 400,200 | 54億2855万 | -19.2% | 16.43 | 2.36 |
| 03/06 | 770 | 770 | 754 | 756 | -2.58% | 264,400 | 56億3734万 | -17.56% | 17.06 | 2.45 |
| 03/05 | 797 | 797 | 774 | 776 | -2.02% | 171,900 | 57億8647万 | -16.2% | 17.51 | 2.51 |
| 03/04 | 796 | 811 | 783 | 792 | -0.5% | 244,200 | 59億578万 | -14.75% | 17.87 | 2.56 |
| 03/01 | 797 | 803 | 776 | 796 | +0.25% | 325,200 | 59億3561万 | -14.41% | 17.96 | 2.58 |
| 02/28 | 845 | 845 | 791 | 794 | -6.04% | 340,000 | 59億2069万 | -14.62% | 17.91 | 2.57 |
| 02/27 | 827 | 849 | 824 | 845 | +1.08% | 199,600 | 63億99万 | -9.04% | 19.06 | 2.73 |
| 02/26 | 855 | 872 | 834 | 836 | -1.07% | 319,000 | 62億3388万 | -9.82% | 18.86 | 2.71 |
| 02/25 | 868 | 876 | 835 | 845 | -0.94% | 351,300 | 63億99万 | -8.55% | 19.06 | 2.73 |
| 02/22 | 869 | 888 | 848 | 853 | -3.4% | 578,400 | 63億6065万 | -7.48% | 19.25 | 2.76 |
| 02/21 | 868 | 913 | 845 | 883 | +1.73% | 1,202,500 | 65億7905万 | -4.02% | 20.32 | 2.91 |
| 02/20 | 794 | 870 | 794 | 868 | +10.15% | 1,044,400 | 64億6729万 | -5.24% | 19.98 | 2.87 |
| 02/19 | 791 | 817 | 772 | 788 | +0.77% | 541,400 | 58億7123万 | -13.5% | 18.14 | 2.6 |
| 02/18 | 813 | 827 | 750 | 782 | -3.81% | 1,225,100 | 58億2652万 | -13.97% | 18 | 2.58 |
| 02/15 | 888 | 926 | 813 | 813 | -15.58% | 1,121,100 | 60億5750万 | -10.36% | 18.71 | 2.68 |
| 02/14 | 977 | 1,020 | 956 | 963 | -1.43% | 550,400 | 71億7512万 | +6.53% | 22.16 | 3.18 |
| 02/13 | 1,002 | 1,035 | 974 | 977 | -2.3% | 687,700 | 72億7943万 | +8.8% | 22.49 | 3.23 |
| 02/12 | 940 | 1,041 | 935 | 1,000 | +8.11% | 908,500 | 74億5080万 | +12.36% | 23.02 | 3.3 |
| 02/08 | 987 | 1,005 | 922 | 925 | -8.14% | 1,395,500 | 68億9199万 | +5.23% | 21.29 | 3.05 |
| 02/07 | 1,082 | 1,102 | 1,000 | 1,007 | -4.28% | 916,600 | 75億295万 | +15.61% | 23.18 | 3.32 |
| 02/06 | 1,121 | 1,125 | 1,033 | 1,052 | -5.23% | 810,000 | 78億3824万 | +22.18% | 24.21 | 3.47 |
| 02/05 | 1,140 | 1,152 | 1,084 | 1,110 | -4.06% | 1,574,300 | 82億7038万 | +31.36% | 25.55 | 3.66 |
| 02/04 | 1,070 | 1,166 | 1,021 | 1,157 | +10.72% | 2,960,400 | 86億2057万 | +39.9% | 26.63 | 3.82 |
| 02/01 | 1,127 | 1,131 | 1,034 | 1,045 | -8.17% | 1,809,300 | 77億8608万 | +29.01% | 24.05 | 3.45 |
| 01/31 | 1,099 | 1,149 | 1,047 | 1,138 | +2.06% | 3,405,000 | 84億7901万 | +42.96% | 26.19 | 3.76 |
| 01/30 | 1,007 | 1,142 | 967 | 1,115 | +12.4% | 8,102,100 | 83億764万 | +42.77% | 25.66 | 3.68 |
| 01/29 | 862 | 992 | 854 | 992 | +17.81% | 812,500 | 73億9119万 | +29.34% | 22.83 | 3.27 |
| 01/28 | 837 | 883 | 830 | 842 | +1.2% | 232,200 | 62億7357万 | +10.64% | 19.38 | 2.78 |
| 01/25 | 787 | 838 | 785 | 832 | +6.12% | 195,800 | 61億9906万 | +9.19% | 19.15 | 2.75 |
| 01/24 | 777 | 785 | 769 | 784 | +0.13% | 47,200 | 58億4142万 | +2.35% | 18.04 | 2.59 |
| 01/23 | 766 | 792 | 760 | 783 | +0.77% | 67,100 | 58億3397万 | +1.16% | 18.02 | 2.58 |
| 01/22 | 760 | 784 | 754 | 777 | +1.17% | 85,700 | 57億8927万 | -0.26% | 17.88 | 2.56 |
| 01/21 | 806 | 812 | 764 | 768 | -3.27% | 174,400 | 57億2221万 | -2.17% | 17.68 | 2.54 |
| 01/18 | 817 | 819 | 768 | 794 | -2.22% | 208,000 | 59億1593万 | -0.13% | 18.27 | 2.62 |
| 01/17 | 778 | 826 | 771 | 812 | +5.59% | 172,300 | 60億5004万 | +1.63% | 18.69 | 2.68 |
| 01/16 | 767 | 778 | 749 | 769 | +1.18% | 76,200 | 57億2966万 | -4.35% | 17.7 | 2.54 |
| 01/15 | 727 | 772 | 718 | 760 | +2.84% | 141,400 | 56億6260万 | -5.82% | 17.49 | 2.51 |
| 01/11 | 710 | 754 | 706 | 739 | +4.08% | 160,500 | 55億614万 | -9.1% | 17.01 | 2.44 |
| 01/10 | 764 | 764 | 707 | 710 | -6.58% | 239,800 | 52億9006万 | -13.1% | 16.34 | 2.34 |
| 01/09 | 814 | 820 | 755 | 760 | -6.06% | 274,000 | 56億6260万 | -7.65% | 17.49 | 2.51 |
| 01/08 | 778 | 833 | 778 | 809 | +4.25% | 166,700 | 60億2769万 | -2.18% | 18.62 | 2.67 |
| 01/07 | 742 | 786 | 732 | 776 | +8.23% | 146,500 | 57億8182万 | -6.17% | 17.86 | 2.56 |
| 01/04 | 697 | 722 | 685 | 717 | -1.38% | 123,000 | 53億4222万 | -13.3% | 16.5 | 2.37 |
| 2018 |
| 12/28 | 732 | 755 | 695 | 727 | -2.68% | 221,600 | 54億1673万 | -12.09% | 16.73 | 2.4 |
| 12/27 | 718 | 760 | 704 | 747 | +11% | 298,600 | 55億6574万 | -9.45% | 17.19 | 2.47 |
| 12/26 | 668 | 715 | 658 | 673 | +2.28% | 199,300 | 50億1438万 | -18.13% | 15.49 | 2.22 |
| 12/25 | 645 | 694 | 640 | 658 | -7.97% | 284,100 | 49億262万 | -20.05% | 15.14 | 2.17 |
| 12/21 | 714 | 728 | 663 | 715 | +0.99% | 293,800 | 53億2732万 | -13.44% | 16.46 | 2.36 |
| 12/20 | 735 | 768 | 683 | 708 | -6.23% | 346,300 | 52億7516万 | -13.97% | 16.3 | 2.34 |
| 12/19 | 759 | 808 | 747 | 755 | -1.18% | 167,600 | 56億2535万 | -8.6% | 17.38 | 2.49 |
| 12/18 | 807 | 812 | 753 | 764 | -8.72% | 261,100 | 56億9241万 | -7.84% | 17.58 | 2.52 |
| 12/17 | 887 | 887 | 807 | 837 | -5.64% | 314,900 | 62億3631万 | +0.36% | 19.26 | 2.76 |
| 12/14 | 929 | 936 | 868 | 887 | -4.21% | 294,400 | 66億885万 | +6.1% | 20.42 | 2.93 |
| 12/13 | 969 | 988 | 905 | 926 | -5.12% | 390,100 | 68億9944万 | +10.63% | 21.31 | 3.06 |
| 12/12 | 933 | 989 | 928 | 976 | +6.32% | 348,800 | 72億7198万 | +16.61% | 22.46 | 3.22 |
| 12/11 | 936 | 956 | 892 | 918 | +0.77% | 227,200 | 68億3983万 | +10.2% | 21.13 | 3.03 |
| 12/10 | 1,005 | 1,010 | 875 | 911 | -10.25% | 809,100 | 67億8767万 | +9.5% | 20.97 | 3.01 |
| 12/07 | 945 | 1,016 | 935 | 1,015 | +10.69% | 525,700 | 75億6256万 | +22% | 23.36 | 3.35 |
| 12/06 | 915 | 951 | 894 | 917 | +0.22% | 436,000 | 68億3238万 | +10.88% | 21.11 | 3.03 |
| 12/05 | 832 | 930 | 827 | 915 | +6.15% | 430,800 | 68億1748万 | +10.64% | 21.06 | 3.02 |
| 12/04 | 896 | 911 | 854 | 862 | -3.36% | 291,100 | 64億2258万 | +4.48% | 19.84 | 2.85 |
| 12/03 | 885 | 894 | 857 | 892 | +5.69% | 298,100 | 66億4611万 | +8.38% | 20.53 | 2.94 |
| 11/30 | 851 | 872 | 831 | 844 | -1.52% | 162,000 | 62億8847万 | +2.68% | 19.43 | 2.79 |
| 11/29 | 872 | 895 | 815 | 857 | -0.23% | 545,800 | 63億8533万 | +4.13% | 19.72 | 2.83 |
| 11/28 | 839 | 871 | 835 | 859 | +3.74% | 551,100 | 64億23万 | +4% | 19.77 | 2.84 |
| 11/27 | 768 | 859 | 765 | 828 | +6.7% | 893,100 | 61億6926万 | -0.12% | 19.06 | 2.73 |
| 11/26 | 709 | 798 | 709 | 776 | +10.38% | 478,800 | 57億8182万 | -7.18% | 17.86 | 2.56 |
| 11/22 | 680 | 717 | 672 | 703 | +3.69% | 181,500 | 52億3791万 | -16.9% | 16.18 | 2.32 |
| 11/21 | 656 | 684 | 653 | 678 | +0.44% | 167,300 | 50億4676万 | -20.7% | 15.59 | 2.24 |
| 11/20 | 694 | 706 | 670 | 675 | -4.8% | 198,100 | 50億2443万 | -21.97% | 15.52 | 2.23 |
| 11/19 | 709 | 730 | 681 | 709 | -1.8% | 301,500 | 52億7751万 | -18.97% | 16.3 | 2.34 |
| 11/16 | 654 | 745 | 654 | 722 | +11.08% | 1,140,100 | 53億7427万 | -18.33% | 16.6 | 2.38 |
| 11/15 | 684 | 691 | 619 | 650 | -15.47% | 1,238,000 | 48億3834万 | -27.29% | 14.95 | 2.14 |
| 11/14 | 832 | 837 | 754 | 769 | -9.21% | 446,600 | 57億2412万 | -15.03% | 17.68 | 2.54 |
| 11/13 | 827 | 857 | 816 | 847 | -2.08% | 214,000 | 63億472万 | -7.33% | 19.48 | 2.79 |
| 11/12 | 895 | 896 | 858 | 865 | -3.46% | 128,500 | 64億3871万 | -6.08% | 19.89 | 2.85 |
| 11/09 | 927 | 938 | 877 | 896 | -3.34% | 170,000 | 66億6946万 | -3.45% | 20.6 | 2.95 |
| 11/08 | 942 | 958 | 916 | 927 | +1.64% | 182,100 | 69億21万 | -0.86% | 21.31 | 3.06 |
| 11/07 | 880 | 927 | 856 | 912 | +4.71% | 162,700 | 67億8856万 | -3.29% | 20.97 | 3.01 |
| 11/06 | 895 | 911 | 856 | 871 | -2.57% | 112,100 | 64億8337万 | -8.6% | 20.03 | 2.87 |
| 11/05 | 908 | 936 | 890 | 894 | -1.97% | 115,600 | 66億5457万 | -7.26% | 20.56 | 2.95 |
| 11/02 | 886 | 940 | 885 | 912 | +1.9% | 131,700 | 67億8856万 | -6.46% | 20.97 | 3.01 |
| 11/01 | 907 | 944 | 880 | 895 | -1.43% | 126,800 | 66億6202万 | -9.14% | 20.58 | 2.95 |
| 10/31 | 875 | 920 | 862 | 908 | +3.77% | 232,200 | 67億5878万 | -8.93% | 20.88 | 2.99 |
| 10/30 | 794 | 880 | 779 | 875 | +8.16% | 221,800 | 65億1315万 | -13.02% | 20.12 | 2.89 |
