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 | 730 | 730 | 700 | 700 | -4.11% | 60,500 | 38億6463万 | -1.82% | - | - |
| 03/28 | 725 | 735 | 700 | 730 | +1.25% | 75,100 | 40億3025万 | +2.1% | - | - |
| 03/27 | 700 | 764 | 696 | 721 | +5.87% | 286,700 | 39億8056万 | +0.7% | - | - |
| 03/26 | 684 | 693 | 677 | 681 | -0.15% | 59,100 | 37億5973万 | -5.02% | - | - |
| 03/25 | 686 | 689 | 678 | 682 | -2.71% | 61,000 | 34億9245万 | -5.15% | - | - |
| 03/22 | 702 | 714 | 696 | 701 | -0.71% | 48,600 | 35億8975万 | -2.91% | - | - |
| 03/20 | 680 | 733 | 680 | 706 | +3.52% | 92,700 | 36億1535万 | -2.49% | - | - |
| 03/19 | 686 | 691 | 682 | 682 | -0.73% | 45,200 | 34億9245万 | -5.93% | - | - |
| 03/18 | 697 | 700 | 685 | 687 | -1.58% | 46,700 | 35億1805万 | -5.63% | - | - |
| 03/15 | 689 | 706 | 688 | 698 | +1.31% | 39,900 | 35億7438万 | -4.38% | - | - |
| 03/14 | 708 | 710 | 688 | 689 | -2.13% | 50,100 | 35億2830万 | -6% | - | - |
| 03/13 | 693 | 717 | 693 | 704 | +1% | 59,300 | 36億511万 | -4.35% | - | - |
| 03/12 | 704 | 709 | 696 | 697 | -0.29% | 32,100 | 35億6926万 | -5.81% | - | - |
| 03/11 | 701 | 705 | 695 | 699 | -0.85% | 43,400 | 35億7950万 | -6.05% | - | - |
| 03/08 | 713 | 714 | 702 | 705 | -1.95% | 54,600 | 36億1023万 | -5.62% | - | - |
| 03/07 | 737 | 737 | 714 | 719 | -2.97% | 42,800 | 36億8192万 | -4.26% | - | - |
| 03/06 | 735 | 745 | 724 | 741 | +0.82% | 34,500 | 37億9458万 | -1.59% | - | - |
| 03/05 | 737 | 747 | 718 | 735 | -1.34% | 39,200 | 37億6386万 | -2.78% | - | - |
| 03/04 | 732 | 750 | 718 | 745 | +3.91% | 71,900 | 38億1507万 | -1.84% | - | - |
| 03/01 | 710 | 726 | 710 | 717 | +0.42% | 38,000 | 36億7168万 | -5.91% | - | - |
| 02/28 | 723 | 730 | 712 | 714 | -2.72% | 68,500 | 36億5632万 | -6.54% | - | - |
| 02/27 | 740 | 744 | 718 | 734 | -1.21% | 79,300 | 37億5874万 | -4.3% | - | - |
| 02/26 | 746 | 755 | 741 | 743 | -0.13% | 35,200 | 38億482万 | -3.51% | - | - |
| 02/25 | 746 | 750 | 736 | 744 | -0.13% | 39,000 | 38億994万 | -3.75% | - | - |
| 02/22 | 744 | 754 | 735 | 745 | -0.93% | 45,600 | 38億1507万 | -3.99% | - | - |
| 02/21 | 760 | 772 | 744 | 752 | -1.05% | 41,300 | 37億7571万 | -3.59% | - | - |
| 02/20 | 746 | 760 | 733 | 760 | +1.88% | 46,300 | 38億1588万 | -2.81% | - | - |
| 02/19 | 730 | 750 | 730 | 746 | +1.63% | 31,300 | 37億4559万 | -4.85% | - | - |
| 02/18 | 746 | 760 | 732 | 734 | -1.21% | 39,300 | 36億8534万 | -6.62% | - | - |
| 02/15 | 761 | 761 | 733 | 743 | -2.49% | 48,400 | 37億3052万 | -5.71% | - | - |
| 02/14 | 736 | 762 | 727 | 762 | +2.97% | 65,900 | 38億2592万 | -3.54% | - | - |
| 02/13 | 735 | 747 | 730 | 740 | +0.27% | 35,700 | 37億1546万 | -6.68% | - | - |
| 02/12 | 741 | 748 | 730 | 738 | -0.27% | 47,900 | 37億542万 | -7.52% | - | - |
| 02/08 | 754 | 764 | 738 | 740 | -3.77% | 61,800 | 37億1546万 | -7.62% | - | - |
| 02/07 | 780 | 783 | 755 | 769 | -1.41% | 57,900 | 38億6107万 | -4.35% | - | - |
| 02/06 | 787 | 796 | 778 | 780 | -0.76% | 48,600 | 39億1630万 | -3.35% | - | - |
| 02/05 | 788 | 802 | 775 | 786 | -1.5% | 60,800 | 39億4642万 | -2.6% | - | - |
| 02/04 | 778 | 798 | 773 | 798 | +1.4% | 38,200 | 40億667万 | -0.75% | - | - |
| 02/01 | 793 | 815 | 778 | 787 | -1.63% | 45,300 | 39億5144万 | -2.24% | - | - |
| 01/31 | 786 | 810 | 786 | 800 | +2.43% | 46,700 | 40億1672万 | -0.87% | - | - |
| 01/30 | 806 | 814 | 781 | 781 | -3.1% | 57,600 | 39億2132万 | -3.82% | - | - |
| 01/29 | 806 | 809 | 788 | 806 | -0.98% | 56,000 | 40億4684万 | -1.35% | - | - |
| 01/28 | 816 | 840 | 805 | 814 | 0% | 65,500 | 40億8701万 | -0.97% | - | - |
| 01/25 | 791 | 822 | 790 | 814 | +4.09% | 74,600 | 40億8701万 | -1.69% | - | - |
| 01/24 | 785 | 797 | 771 | 782 | +0.9% | 40,700 | 39億2634万 | -6.46% | - | - |
| 01/23 | 806 | 808 | 775 | 775 | -4.2% | 74,900 | 38億9119万 | -8.28% | - | - |
| 01/22 | 816 | 840 | 805 | 809 | -0.74% | 48,800 | 40億6190万 | -5.27% | - | - |
| 01/21 | 822 | 828 | 810 | 815 | -0.85% | 40,600 | 40億9203万 | -5.56% | - | - |
| 01/18 | 838 | 839 | 809 | 822 | -2.03% | 47,300 | 41億2717万 | -5.95% | - | - |
| 01/17 | 796 | 841 | 796 | 839 | +4.22% | 61,300 | 42億1253万 | -5.09% | - | - |
| 01/16 | 813 | 834 | 798 | 805 | -1.47% | 44,600 | 40億4182万 | -10.16% | - | - |
| 01/15 | 795 | 825 | 775 | 817 | +2.25% | 52,100 | 41億207万 | -10.02% | - | - |
| 01/11 | 774 | 807 | 770 | 799 | +3.23% | 42,800 | 40億1169万 | -13.34% | - | - |
| 01/10 | 802 | 808 | 770 | 774 | -2.89% | 68,200 | 38億8617万 | -17.48% | - | - |
| 01/09 | 850 | 859 | 795 | 797 | -6.24% | 61,900 | 40億165万 | -16.19% | - | - |
| 01/08 | 844 | 874 | 844 | 850 | -0.12% | 38,100 | 42億6776万 | -11.73% | - | - |
| 01/07 | 820 | 890 | 820 | 851 | +5.58% | 60,900 | 42億7278万 | -12.45% | - | - |
| 01/04 | 784 | 833 | 784 | 806 | -0.98% | 48,600 | 40億4684万 | -17.84% | - | - |
| 2018 |
| 12/28 | 785 | 848 | 785 | 814 | -5.35% | 135,500 | 40億8701万 | -17.78% | - | - |
| 12/27 | 816 | 860 | 805 | 860 | +11.54% | 63,600 | 43億1797万 | -14% | - | - |
| 12/26 | 733 | 791 | 733 | 771 | +8.44% | 104,900 | 38億7111万 | -23.36% | - | - |
| 12/25 | 768 | 768 | 700 | 711 | -14.13% | 195,000 | 35億6985万 | -30.02% | - | - |
| 12/21 | 811 | 835 | 802 | 828 | -2.13% | 112,200 | 41億5730万 | -19.38% | - | - |
| 12/20 | 893 | 915 | 830 | 846 | -6.83% | 102,900 | 42億4768万 | -18.1% | - | - |
| 12/19 | 902 | 945 | 900 | 908 | -0.77% | 58,000 | 45億5897万 | -13.69% | - | - |
| 12/18 | 902 | 930 | 900 | 915 | -0.11% | 57,400 | 45億9412万 | -14.57% | - | - |
| 12/17 | 915 | 960 | 913 | 916 | -5.47% | 73,900 | 45億9914万 | -16.04% | - | - |
| 12/14 | 1,020 | 1,020 | 966 | 969 | -5% | 85,800 | 48億6525万 | -12.62% | - | - |
| 12/13 | 1,006 | 1,030 | 1,004 | 1,020 | +0.49% | 29,200 | 51億2131万 | -9.57% | - | - |
| 12/12 | 1,005 | 1,030 | 995 | 1,015 | +1.7% | 54,800 | 50億9621万 | -11.2% | - | - |
| 12/11 | 1,009 | 1,035 | 998 | 998 | -1.96% | 57,100 | 50億1085万 | -13.89% | - | - |
| 12/10 | 1,044 | 1,044 | 1,010 | 1,018 | -7.79% | 52,500 | 51億1127万 | -13.44% | - | - |
| 12/07 | 1,072 | 1,135 | 1,055 | 1,104 | +4.05% | 57,800 | 55億4307万 | -7.23% | - | - |
| 12/06 | 1,136 | 1,136 | 1,060 | 1,061 | -6.85% | 75,100 | 53億2717万 | -11.58% | - | - |
| 12/05 | 1,107 | 1,160 | 1,105 | 1,139 | +1.97% | 59,000 | 57億1880万 | -6.02% | - | - |
| 12/04 | 1,174 | 1,186 | 1,109 | 1,117 | -4.86% | 88,800 | 56億834万 | -8.37% | - | - |
| 12/03 | 1,188 | 1,215 | 1,148 | 1,174 | -2.17% | 75,900 | 58億9453万 | -3.85% | - | - |
| 11/30 | 1,104 | 1,221 | 1,097 | 1,200 | +9.69% | 128,400 | 60億2508万 | -2.6% | - | - |
| 11/29 | 1,105 | 1,169 | 1,092 | 1,094 | -0.27% | 104,800 | 54億9286万 | -12.2% | - | - |
| 11/28 | 1,076 | 1,114 | 1,066 | 1,097 | +1.95% | 51,800 | 55億792万 | -13.62% | - | - |
| 11/27 | 1,079 | 1,120 | 1,072 | 1,076 | -0.28% | 52,700 | 54億248万 | -16.85% | - | - |
| 11/26 | 1,012 | 1,105 | 1,000 | 1,079 | +6.73% | 97,700 | 54億1755万 | -18.26% | - | - |
| 11/22 | 1,035 | 1,057 | 1,005 | 1,011 | -5.07% | 94,500 | 50億7612万 | -24.94% | - | - |
| 11/21 | 1,015 | 1,138 | 996 | 1,065 | +5.65% | 155,400 | 53億4725万 | -22.77% | - | - |
| 11/20 | 1,015 | 1,025 | 1,001 | 1,008 | -2.61% | 85,700 | 50億6106万 | -28.36% | - | - |
| 11/19 | 985 | 1,070 | 982 | 1,035 | +6.7% | 156,500 | 51億9663万 | -28.03% | - | - |
| 11/16 | 912 | 976 | 905 | 970 | -3.19% | 662,700 | 48億7027万 | -33.83% | - | - |
| 11/15 | 1,002 | 1,002 | 1,002 | 1,002 | -23.04% | 34,500 | 50億3094万 | -33.2% | - | - |
| 11/14 | 1,390 | 1,390 | 1,301 | 1,302 | -6.33% | 87,300 | 65億3721万 | -14.79% | - | - |
| 11/13 | 1,377 | 1,400 | 1,350 | 1,390 | -1.21% | 39,000 | 69億7905万 | -10.21% | - | - |
| 11/12 | 1,383 | 1,421 | 1,352 | 1,407 | +1.74% | 43,300 | 70億6440万 | -9.81% | - | - |
| 11/09 | 1,421 | 1,440 | 1,350 | 1,383 | -4.16% | 37,200 | 69億4390万 | -12.13% | - | - |
| 11/08 | 1,415 | 1,453 | 1,390 | 1,443 | +3.15% | 39,600 | 72億4515万 | -9.25% | - | - |
| 11/07 | 1,390 | 1,429 | 1,370 | 1,399 | -0.43% | 46,700 | 70億2423万 | -12.67% | - | - |
| 11/06 | 1,429 | 1,495 | 1,388 | 1,405 | -0.71% | 74,300 | 70億5436万 | -13.27% | - | - |
| 11/05 | 1,326 | 1,428 | 1,326 | 1,415 | +3.36% | 67,400 | 71億457万 | -13.67% | - | - |
| 11/02 | 1,325 | 1,389 | 1,321 | 1,369 | +1.63% | 86,500 | 68億7361万 | -17.43% | - | - |
| 11/01 | 1,373 | 1,373 | 1,300 | 1,347 | -1.89% | 58,000 | 67億6315万 | -19.77% | - | - |
| 10/31 | 1,315 | 1,433 | 1,315 | 1,373 | +5.29% | 91,900 | 68億9369万 | -19.38% | - | - |
| 10/30 | 1,178 | 1,374 | 1,167 | 1,304 | +11.74% | 221,700 | 65億4725万 | -24.36% | - | - |
