株価チャート
2018/10/01～2019/02/28
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 |
|---|
| 2020 | 8/21, 株式分割 1→4 |
| 2019 |
| 02/28 | 649 | 649 | 648 | 648 | -0.15% | 3,600 | 186億5520万 | +4.98% | 10.34 | 0.69 |
| 02/27 | 649 | 649 | 646 | 649 | +0.27% | 4,400 | 186億8400万 | +5.49% | 10.36 | 0.69 |
| 02/26 | 656 | 656 | 645 | 647 | -2.01% | 6,800 | 186億3360万 | +5.55% | 10.33 | 0.69 |
| 02/25 | 637 | 663 | 637 | 660 | +4.43% | 19,600 | 190億1520万 | +8.06% | 10.54 | 0.7 |
| 02/22 | 623 | 634 | 623 | 632 | +1.77% | 9,600 | 182億880万 | +3.82% | 10.09 | 0.67 |
| 02/21 | 617 | 621 | 617 | 621 | +0.2% | 13,200 | 178億9200万 | +2.01% | 9.92 | 0.66 |
| 02/20 | 615 | 620 | 615 | 620 | +0.9% | 16,000 | 178億5600万 | +1.81% | 9.9 | 0.66 |
| 02/19 | 613 | 618 | 613 | 615 | +0.7% | 7,200 | 176億9760万 | +0.74% | 9.81 | 0.65 |
| 02/18 | 588 | 613 | 588 | 610 | +1.33% | 54,400 | 175億7520万 | -0.12% | 9.74 | 0.65 |
| 02/15 | 613 | 615 | 599 | 602 | -0.99% | 214,000 | 173億4480万 | -1.43% | 9.62 | 0.64 |
| 02/14 | 610 | 613 | 608 | 608 | +0.12% | 11,600 | 175億1760万 | -0.61% | 9.71 | 0.64 |
| 02/13 | 606 | 610 | 606 | 608 | +0.54% | 11,200 | 174億9600万 | -0.9% | 9.7 | 0.64 |
| 02/12 | 603 | 612 | 603 | 604 | +0.29% | 15,600 | 174億240万 | -1.59% | 9.65 | 0.64 |
| 02/08 | 602 | 608 | 600 | 603 | -0.04% | 27,600 | 173億5200万 | -2.03% | 9.62 | 0.64 |
| 02/07 | 606 | 609 | 603 | 603 | -0.5% | 8,400 | 173億5920万 | -2.15% | 9.62 | 0.64 |
| 02/06 | 603 | 610 | 603 | 606 | +0.58% | 7,200 | 174億4560万 | -1.66% | 9.67 | 0.64 |
| 02/05 | 604 | 604 | 599 | 602 | +1.18% | 9,200 | 173億4480万 | -1.91% | 9.62 | 0.64 |
| 02/04 | 593 | 596 | 593 | 595 | +0.38% | 20,400 | 171億4320万 | -2.74% | 9.5 | 0.63 |
| 02/01 | 593 | 599 | 591 | 593 | -0.04% | 10,400 | 170億7840万 | -3.58% | 9.47 | 0.63 |
| 01/31 | 608 | 610 | 591 | 593 | -2.39% | 16,800 | 170億8560万 | -4% | 9.47 | 0.63 |
| 01/30 | 627 | 627 | 590 | 608 | -3.88% | 25,600 | 175億320万 | -2.29% | 9.7 | 0.64 |
| 01/29 | 632 | 632 | 626 | 632 | -0.08% | 6,000 | 182億880万 | +1% | 10.09 | 0.67 |
| 01/28 | 631 | 641 | 618 | 633 | +1.24% | 24,400 | 182億2320万 | +0.6% | 10.1 | 0.67 |
| 01/25 | 608 | 625 | 608 | 625 | +3.43% | 15,600 | 180億 | -1.42% | 9.98 | 0.66 |
| 01/24 | 606 | 606 | 602 | 604 | +0.42% | 3,200 | 174億240万 | -5.29% | 9.65 | 0.64 |
| 01/23 | 605 | 607 | 602 | 602 | -0.12% | 5,600 | 173億3040万 | -6.56% | 9.61 | 0.64 |
| 01/22 | 609 | 613 | 602 | 603 | +0.17% | 39,200 | 173億5200万 | -7.31% | 9.62 | 0.64 |
| 01/21 | 606 | 618 | 602 | 602 | -0.78% | 20,400 | 173億2320万 | -8.17% | 9.6 | 0.64 |
| 01/18 | 626 | 628 | 606 | 606 | -2.77% | 27,200 | 174億6000万 | -8.14% | 9.68 | 0.64 |
| 01/17 | 633 | 638 | 624 | 624 | -1.69% | 26,400 | 179億5680万 | -6.24% | 9.95 | 0.66 |
| 01/16 | 641 | 641 | 634 | 634 | -0.2% | 1,600 | 182億6640万 | -5.34% | 10.13 | 0.67 |
| 01/15 | 632 | 638 | 632 | 636 | +0.83% | 8,800 | 183億240万 | -5.71% | 10.15 | 0.67 |
| 01/11 | 633 | 640 | 628 | 630 | +0.72% | 10,800 | 181億5120万 | -7.04% | 10.06 | 0.67 |
| 01/10 | 626 | 633 | 626 | 626 | 0% | 4,400 | 180億2160万 | -8.25% | 9.99 | 0.66 |
| 01/09 | 637 | 637 | 626 | 626 | -0.99% | 6,000 | 180億2160万 | -8.92% | 9.99 | 0.66 |
| 01/08 | 628 | 639 | 628 | 632 | +0.72% | 9,600 | 182億160万 | -8.54% | 10.09 | 0.67 |
| 01/07 | 625 | 632 | 625 | 628 | +0.84% | 12,800 | 180億7200万 | -9.71% | 10.02 | 0.67 |
| 01/04 | 625 | 625 | 594 | 622 | -3.19% | 22,800 | 179億2080万 | -11.11% | 9.93 | 0.66 |
| 2018 |
| 12/28 | 605 | 643 | 581 | 643 | +8.21% | 65,600 | 185億1120万 | -8.7% | 10.26 | 0.68 |
| 12/27 | 630 | 630 | 589 | 594 | +7.03% | 79,600 | 171億720万 | -16.1% | 9.48 | 0.63 |
| 12/26 | 570 | 583 | 555 | 555 | -2.2% | 69,600 | 159億8400万 | -22.27% | 8.86 | 0.59 |
| 12/25 | 574 | 603 | 553 | 568 | -14.15% | 91,200 | 163億4400万 | -21.29% | 9.06 | 0.6 |
| 12/21 | 671 | 673 | 654 | 661 | -1.45% | 54,400 | 190億3680万 | -9.2% | 10.55 | 0.7 |
| 12/20 | 688 | 688 | 653 | 671 | -3.9% | 43,600 | 193億1760万 | -8.24% | 10.71 | 0.71 |
| 12/19 | 703 | 710 | 698 | 698 | 0% | 10,800 | 201億240万 | -4.9% | 11.14 | 0.74 |
| 12/18 | 719 | 719 | 698 | 698 | -2.92% | 29,200 | 201億240万 | -5.16% | 11.14 | 0.74 |
| 12/17 | 736 | 736 | 719 | 719 | -2.51% | 22,000 | 207億720万 | -2.57% | 11.48 | 0.76 |
| 12/14 | 740 | 745 | 738 | 738 | -0.64% | 5,200 | 212億4000万 | -0.2% | 11.77 | 0.78 |
| 12/13 | 750 | 751 | 738 | 742 | -0.8% | 14,800 | 213億7680万 | +0.3% | 11.85 | 0.79 |
| 12/12 | 749 | 749 | 748 | 748 | -0.03% | 9,600 | 215億4960万 | +0.98% | 11.95 | 0.79 |
| 12/11 | 741 | 761 | 740 | 749 | +2.08% | 48,000 | 215億5680万 | +1.01% | 11.95 | 0.79 |
| 12/10 | 738 | 747 | 733 | 733 | 0% | 25,200 | 211億1760万 | -1.05% | 11.71 | 0.78 |
| 12/07 | 740 | 741 | 730 | 733 | +0.76% | 21,200 | 211億1760万 | -1.18% | 11.71 | 0.78 |
| 12/06 | 739 | 744 | 728 | 728 | -1.52% | 13,200 | 209億5920万 | -2.05% | 11.62 | 0.77 |
| 12/05 | 738 | 743 | 737 | 739 | +0.2% | 5,200 | 212億8320万 | -0.67% | 11.8 | 0.78 |
| 12/04 | 736 | 745 | 736 | 738 | -0.17% | 10,400 | 212億4000万 | -0.87% | 11.77 | 0.78 |
| 12/03 | 741 | 747 | 739 | 739 | +0.24% | 10,000 | 212億7600万 | -0.84% | 11.79 | 0.78 |
| 11/30 | 734 | 740 | 734 | 737 | +0.17% | 11,200 | 212億2560万 | -1.07% | 11.77 | 0.78 |
| 11/29 | 738 | 744 | 734 | 736 | +0.34% | 3,600 | 211億8960万 | -1.37% | 11.75 | 0.78 |
| 11/28 | 738 | 738 | 733 | 733 | -0.78% | 26,800 | 211億1760万 | -1.84% | 11.71 | 0.78 |
| 11/27 | 736 | 743 | 736 | 739 | +0.48% | 17,200 | 212億8320万 | -1.2% | 11.8 | 0.78 |
| 11/26 | 737 | 742 | 734 | 736 | -0.14% | 8,000 | 211億8240万 | -1.93% | 11.74 | 0.78 |
| 11/22 | 733 | 743 | 732 | 737 | 0% | 8,800 | 212億1120万 | -1.93% | 11.76 | 0.78 |
| 11/21 | 737 | 750 | 735 | 737 | -0.81% | 12,800 | 212億1120万 | -2.06% | 11.76 | 0.78 |
| 11/20 | 743 | 743 | 739 | 743 | +0.68% | 2,400 | 213億8400万 | -1.39% | 11.85 | 0.79 |
| 11/19 | 739 | 739 | 736 | 738 | -0.03% | 3,200 | 212億4000万 | -2.06% | 11.77 | 0.78 |
| 11/16 | 739 | 746 | 738 | 738 | -0.14% | 4,000 | 212億4720万 | -2.16% | 11.78 | 0.78 |
| 11/15 | 744 | 748 | 737 | 739 | -1.17% | 7,200 | 212億7600万 | -2.15% | 11.79 | 0.78 |
| 11/14 | 741 | 749 | 737 | 748 | +0.95% | 5,200 | 215億2800万 | -1.12% | 11.93 | 0.79 |
| 11/13 | 746 | 746 | 731 | 741 | -0.84% | 11,600 | 213億2640万 | -2.18% | 11.82 | 0.79 |
| 11/12 | 743 | 753 | 743 | 747 | +0.23% | 6,400 | 215億640万 | -1.48% | 11.92 | 0.79 |
| 11/09 | 758 | 758 | 743 | 745 | -1.65% | 14,400 | 214億5600万 | -1.84% | 11.89 | 0.79 |
| 11/08 | 763 | 763 | 750 | 758 | -0.66% | 15,600 | 218億1600万 | -0.33% | 12.09 | 0.8 |
| 11/07 | 758 | 763 | 755 | 763 | +1.16% | 6,000 | 219億6000万 | +0.33% | 12.17 | 0.81 |
| 11/06 | 758 | 758 | 753 | 754 | -0.66% | 2,800 | 217億800万 | -0.95% | 12.03 | 0.8 |
| 11/05 | 759 | 759 | 753 | 759 | 0% | 10,000 | 218億5200万 | -0.43% | 12.11 | 0.8 |
| 11/02 | 763 | 763 | 755 | 759 | +0.66% | 6,000 | 218億5200万 | -0.56% | 12.11 | 0.8 |
| 11/01 | 755 | 755 | 754 | 754 | -0.17% | 2,000 | 217億800万 | -1.34% | 12.03 | 0.8 |
| 10/31 | 750 | 760 | 750 | 755 | +1.85% | 8,400 | 217億4400万 | -1.31% | 12.05 | 0.8 |
| 10/30 | 737 | 744 | 728 | 741 | -0.4% | 10,000 | 213億4800万 | -3.36% | 11.83 | 0.79 |
| 10/29 | 739 | 750 | 739 | 744 | -0.93% | 12,800 | 214億3440万 | -3.22% | 11.88 | 0.79 |
| 10/26 | 753 | 754 | 738 | 751 | 0% | 24,000 | 216億3600万 | -2.56% | 11.99 | 0.8 |
| 10/25 | 763 | 763 | 751 | 751 | -2.12% | 17,200 | 216億3600万 | -2.81% | 11.99 | 0.8 |
| 10/24 | 768 | 768 | 763 | 768 | -0.49% | 2,400 | 221億400万 | -0.97% | 12.25 | 0.81 |
| 10/23 | 770 | 771 | 761 | 771 | +0.49% | 9,200 | 222億1200万 | -0.61% | 12.31 | 0.82 |
| 10/22 | 769 | 769 | 768 | 768 | +0.82% | 8,000 | 221億400万 | -1.22% | 12.25 | 0.81 |
| 10/19 | 758 | 766 | 756 | 761 | +0.16% | 6,800 | 219億2400万 | -2.28% | 12.15 | 0.81 |
| 10/18 | 763 | 765 | 759 | 760 | -0.33% | 5,200 | 218億8800万 | -2.69% | 12.13 | 0.81 |
| 10/17 | 764 | 764 | 763 | 763 | -0.16% | 1,200 | 219億6000万 | -2.62% | 12.17 | 0.81 |
| 10/16 | 760 | 766 | 760 | 764 | +0.66% | 6,000 | 219億9600万 | -2.83% | 12.19 | 0.81 |
| 10/15 | 759 | 765 | 755 | 759 | -0.49% | 10,400 | 218億5200万 | -3.71% | 12.11 | 0.8 |
| 10/12 | 754 | 775 | 754 | 763 | -0.33% | 14,400 | 219億6000万 | -3.48% | 12.17 | 0.81 |
| 10/11 | 754 | 765 | 753 | 765 | -0.16% | 23,200 | 220億3200万 | -3.53% | 12.21 | 0.81 |
| 10/10 | 765 | 766 | 763 | 766 | +0.49% | 7,600 | 220億6800万 | -3.49% | 12.23 | 0.81 |
| 10/09 | 760 | 774 | 760 | 763 | -0.49% | 14,400 | 219億6000万 | -4.09% | 12.17 | 0.81 |
| 10/05 | 759 | 770 | 758 | 766 | 0% | 30,000 | 220億6800万 | -3.74% | 12.23 | 0.81 |
| 10/04 | 766 | 776 | 764 | 766 | +0.16% | 52,400 | 220億6800万 | -3.86% | 12.23 | 0.81 |
| 10/03 | 754 | 784 | 754 | 765 | -2.7% | 102,000 | 220億3200万 | -4.02% | 12.21 | 0.81 |
| 10/02 | 803 | 806 | 783 | 786 | -0.47% | 84,000 | 226億4400万 | -1.47% | 12.55 | 0.83 |
| 10/01 | 786 | 796 | 780 | 790 | +1.77% | 34,800 | 227億5200万 | -1% | 12.61 | 0.84 |
