株価チャート
2018/09/28～2019/02/28
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 |
|---|
| 2022 | 9/1, 株式分割 1→2 |
| 2019 |
| 02/28 | 649 | 661 | 649 | 654 | +0.54% | 8,800 | 25億5034万 | -3.04% | 11.02 | 0.94 |
| 02/27 | 644 | 658 | 644 | 650 | +1.56% | 4,000 | 25億3669万 | -3.27% | 10.96 | 0.93 |
| 02/26 | 650 | 663 | 640 | 640 | -4.05% | 6,200 | 24億9766万 | -4.62% | 10.79 | 0.92 |
| 02/25 | 680 | 680 | 667 | 667 | -1.91% | 36,200 | 26億303万 | -0.6% | 11.25 | 0.96 |
| 02/22 | 678 | 680 | 671 | 680 | 0% | 3,200 | 26億5376万 | +1.64% | 11.47 | 0.97 |
| 02/21 | 679 | 681 | 679 | 680 | +0.15% | 2,600 | 26億5376万 | +1.95% | 11.47 | 0.97 |
| 02/20 | 675 | 680 | 669 | 679 | +0.89% | 4,800 | 26億4986万 | +1.65% | 11.45 | 0.97 |
| 02/19 | 680 | 685 | 673 | 673 | 0% | 3,000 | 26億2644万 | +0.9% | 11.35 | 0.96 |
| 02/18 | 678 | 703 | 673 | 673 | -1.03% | 6,200 | 26億2644万 | +0.9% | 11.35 | 0.96 |
| 02/15 | 675 | 681 | 675 | 680 | +0.74% | 1,200 | 26億5376万 | +1.8% | 11.47 | 0.97 |
| 02/14 | 667 | 683 | 667 | 675 | +0.3% | 6,600 | 26億3425万 | +1.05% | 11.38 | 0.97 |
| 02/13 | 675 | 682 | 667 | 673 | -0.3% | 3,600 | 26億2644万 | +0.6% | 11.35 | 0.96 |
| 02/12 | 690 | 690 | 675 | 675 | +0.07% | 1,800 | 26億3425万 | +1.2% | 11.38 | 0.97 |
| 02/08 | 675 | 675 | 675 | 675 | +0.15% | 400 | 26億3230万 | +1.28% | 11.37 | 0.97 |
| 02/07 | 668 | 675 | 667 | 674 | -0.59% | 1,400 | 26億2840万 | +1.43% | 11.36 | 0.97 |
| 02/06 | 678 | 693 | 678 | 678 | -2.17% | 1,000 | 26億4401万 | +2.5% | 11.42 | 0.97 |
| 02/04 | 679 | 693 | 678 | 693 | +2.59% | 1,600 | 27億255万 | +5.08% | 11.68 | 0.99 |
| 02/01 | 702 | 702 | 673 | 675 | -4.59% | 1,800 | 26億3425万 | +2.12% | 11.38 | 0.97 |
| 01/31 | 708 | 708 | 708 | 708 | -0.07% | 9,800 | 27億6108万 | +6.55% | 11.93 | 1.01 |
| 01/30 | 708 | 708 | 707 | 708 | +2.98% | 4,400 | 27億6304万 | +6.31% | 11.94 | 1.01 |
| 01/29 | 674 | 688 | 657 | 688 | +2.69% | 7,800 | 26億8303万 | +2.92% | 11.59 | 0.99 |
| 01/28 | 677 | 677 | 660 | 670 | -0.67% | 4,200 | 26億1279万 | -0.07% | 11.29 | 0.96 |
| 01/25 | 672 | 675 | 672 | 674 | +0.3% | 1,000 | 26億3035万 | 0% | 11.36 | 0.97 |
| 01/24 | 623 | 675 | 623 | 672 | +6.84% | 7,600 | 26億2254万 | -0.88% | 11.33 | 0.96 |
| 01/23 | 625 | 636 | 624 | 629 | +0.72% | 2,200 | 24億5473万 | -7.77% | 10.61 | 0.9 |
| 01/22 | 619 | 625 | 619 | 625 | +1.96% | 2,000 | 24億3717万 | -9.23% | 10.53 | 0.9 |
| 01/21 | 638 | 638 | 607 | 613 | -6.13% | 33,800 | 23億8960万 | -11.74% | 10.32 | 0.88 |
| 01/18 | 608 | 655 | 608 | 653 | +7.41% | 16,400 | 25億4566万 | -6.92% | 11 | 0.94 |
| 01/17 | 641 | 643 | 608 | 608 | -5.15% | 25,400 | 23億7010万 | -13.95% | 10.24 | 0.87 |
| 01/16 | 682 | 690 | 639 | 641 | -6.02% | 16,600 | 24億9884万 | -10.17% | 10.8 | 0.92 |
| 01/15 | 714 | 714 | 660 | 682 | +0.96% | 5,600 | 26億5880万 | -5.22% | 11.49 | 0.98 |
| 01/11 | 658 | 688 | 658 | 675 | +1.43% | 1,000 | 26億3344万 | -6.77% | 11.38 | 0.97 |
| 01/10 | 680 | 680 | 666 | 666 | -2.85% | 2,000 | 25億9638万 | -8.71% | 11.22 | 0.95 |
| 01/09 | 685 | 685 | 685 | 685 | +0.07% | 800 | 26億7245万 | -6.93% | 11.55 | 0.98 |
| 01/08 | 700 | 707 | 664 | 685 | -2.21% | 4,800 | 26億7050万 | -7.75% | 11.54 | 0.98 |
| 01/07 | 640 | 705 | 640 | 700 | +10.58% | 5,600 | 27億3098万 | -6.29% | 11.8 | 1 |
| 01/04 | 621 | 640 | 621 | 633 | -1.09% | 4,400 | 24億6958万 | -15.71% | 10.67 | 0.91 |
| 2018 |
| 12/28 | 633 | 640 | 621 | 640 | +0.55% | 3,200 | 24億9689万 | -15.57% | 10.79 | 0.92 |
| 12/27 | 620 | 646 | 599 | 637 | +6% | 7,200 | 24億8324万 | -16.69% | 10.73 | 0.91 |
| 12/26 | 616 | 618 | 600 | 601 | -4.83% | 5,800 | 23億4279万 | -21.91% | 10.12 | 0.86 |
| 12/25 | 632 | 637 | 617 | 631 | -12.6% | 14,000 | 24億6178万 | -18.58% | 10.64 | 0.9 |
| 12/21 | 737 | 743 | 714 | 722 | -6.17% | 4,000 | 28億1681万 | -7.44% | 12.17 | 1.03 |
| 12/20 | 730 | 770 | 730 | 770 | +1.32% | 6,000 | 30億151万 | -1.47% | 12.97 | 1.1 |
| 12/19 | 775 | 775 | 760 | 760 | +2.29% | 6,000 | 29億6250万 | -2.63% | 12.8 | 1.09 |
| 12/18 | 751 | 764 | 730 | 743 | -1.26% | 5,400 | 28億9619万 | -4.81% | 12.51 | 1.06 |
| 12/17 | 752 | 752 | 752 | 752 | -2.53% | 200 | 29億3325万 | -3.71% | 12.67 | 1.08 |
| 12/14 | 758 | 772 | 758 | 772 | +0.85% | 400 | 30億931万 | -1.22% | 13 | 1.11 |
| 12/13 | 769 | 769 | 765 | 765 | -0.52% | 400 | 29億8395万 | -2.05% | 12.89 | 1.1 |
| 12/12 | 768 | 769 | 768 | 769 | -2.41% | 400 | 29億9956万 | -1.54% | 12.96 | 1.1 |
| 12/11 | 775 | 789 | 775 | 788 | +1.68% | 1,200 | 30億7367万 | +1.03% | 13.28 | 1.13 |
| 12/10 | 795 | 795 | 775 | 775 | 0% | 2,000 | 30億2296万 | -0.51% | 13.06 | 1.11 |
| 12/07 | 800 | 800 | 775 | 775 | +0.06% | 1,200 | 30億2296万 | -0.51% | 13.06 | 1.11 |
| 12/06 | 800 | 800 | 758 | 775 | -2.27% | 9,600 | 30億2101万 | -0.58% | 13.05 | 1.11 |
| 12/05 | 800 | 800 | 776 | 793 | +1.41% | 3,000 | 30億9122万 | +1.73% | 13.36 | 1.14 |
| 12/04 | 800 | 800 | 782 | 782 | -2.25% | 2,800 | 30億4831万 | +0.45% | 13.17 | 1.12 |
| 12/03 | 815 | 819 | 775 | 800 | -1.9% | 9,200 | 31億1852万 | +2.9% | 13.47 | 1.15 |
| 11/30 | 815 | 815 | 815 | 815 | -2.8% | 600 | 31億7898万 | +5.03% | 13.74 | 1.17 |
| 11/29 | 815 | 839 | 815 | 839 | -0.18% | 2,000 | 32億7065万 | +8.33% | 14.13 | 1.2 |
| 11/28 | 815 | 841 | 801 | 840 | +5.13% | 11,800 | 32億7650万 | +8.81% | 14.16 | 1.2 |
| 11/27 | 810 | 820 | 798 | 799 | -1.36% | 6,600 | 31億1657万 | +3.9% | 13.47 | 1.14 |
| 11/26 | 800 | 825 | 798 | 810 | +1.95% | 9,200 | 31億5948万 | +5.47% | 13.65 | 1.16 |
| 11/22 | 788 | 795 | 780 | 795 | +0.95% | 5,200 | 30億9902万 | +3.72% | 13.39 | 1.14 |
| 11/21 | 754 | 787 | 752 | 787 | +1.68% | 7,200 | 30億6914万 | +3.15% | 13.26 | 1.13 |
| 11/20 | 746 | 781 | 746 | 774 | +3.13% | 7,400 | 30億1844万 | +1.57% | 13.04 | 1.11 |
| 11/19 | 736 | 785 | 736 | 751 | +0.07% | 9,800 | 29億2679万 | -1.38% | 12.65 | 1.08 |
| 11/16 | 735 | 750 | 733 | 750 | -0.4% | 5,200 | 29億2485万 | -1.7% | 12.64 | 1.07 |
| 11/15 | 754 | 755 | 745 | 753 | -0.2% | 3,800 | 29億3654万 | -1.44% | 12.69 | 1.08 |
| 11/14 | 741 | 755 | 736 | 755 | -0.07% | 3,600 | 29億4239万 | -1.37% | 12.71 | 1.08 |
| 11/13 | 755 | 755 | 731 | 755 | -0.07% | 4,400 | 29億4434万 | -1.44% | 12.72 | 1.08 |
| 11/12 | 774 | 774 | 756 | 756 | -1.63% | 2,600 | 29億4629万 | -1.37% | 12.73 | 1.08 |
| 11/09 | 753 | 769 | 753 | 768 | +1.99% | 5,600 | 29億9504万 | +0.13% | 12.94 | 1.1 |
| 11/08 | 761 | 768 | 753 | 753 | -1.57% | 3,800 | 29億3654万 | -1.83% | 12.69 | 1.08 |
| 11/07 | 754 | 770 | 753 | 765 | +0.53% | 3,200 | 29億8334万 | -0.39% | 12.89 | 1.1 |
| 11/06 | 765 | 770 | 761 | 761 | -0.52% | 4,200 | 29億6774万 | -1.17% | 12.82 | 1.09 |
| 11/05 | 757 | 765 | 757 | 765 | +0.59% | 1,400 | 29億8334万 | -0.91% | 12.89 | 1.1 |
| 11/02 | 756 | 777 | 756 | 761 | -1.74% | 7,200 | 29億6579万 | -1.62% | 12.81 | 1.09 |
| 11/01 | 775 | 775 | 774 | 774 | 0% | 600 | 30億1844万 | 0% | 13.04 | 1.11 |
| 10/31 | 775 | 775 | 774 | 774 | +0.52% | 1,000 | 30億1844万 | 0% | 13.04 | 1.11 |
| 10/30 | 765 | 770 | 738 | 770 | +0.39% | 8,800 | 30億284万 | -0.52% | 12.97 | 1.1 |
| 10/29 | 770 | 770 | 765 | 767 | -0.13% | 9,800 | 29億9114万 | -0.78% | 12.92 | 1.1 |
| 10/26 | 775 | 775 | 764 | 768 | -0.84% | 7,400 | 29億9504万 | -0.39% | 12.94 | 1.1 |
| 10/25 | 762 | 785 | 753 | 775 | -0.06% | 20,400 | 30億2039万 | +0.58% | 13.05 | 1.11 |
| 10/24 | 772 | 776 | 770 | 775 | 0% | 3,800 | 30億2234万 | +0.91% | 13.06 | 1.11 |
| 10/23 | 758 | 775 | 758 | 775 | +2.85% | 4,400 | 30億2234万 | +1.17% | 13.06 | 1.11 |
| 10/22 | 759 | 775 | 754 | 754 | -1.5% | 3,200 | 29億3849万 | -1.5% | 12.7 | 1.08 |
| 10/19 | 743 | 780 | 721 | 765 | +4.08% | 35,800 | 29億8334万 | +0.13% | 12.89 | 1.1 |
| 10/18 | 745 | 753 | 735 | 735 | -2.13% | 15,400 | 28億6635万 | -3.8% | 12.38 | 1.05 |
| 10/17 | 755 | 762 | 751 | 751 | +0.13% | 5,000 | 29億2874万 | -1.7% | 12.65 | 1.08 |
| 10/16 | 751 | 760 | 736 | 750 | -6.13% | 11,800 | 29億2485万 | -1.7% | 12.64 | 1.07 |
| 10/15 | 797 | 799 | 780 | 799 | +2.83% | 6,000 | 31億1594万 | +4.72% | 13.46 | 1.14 |
| 10/12 | 765 | 777 | 752 | 777 | +1.3% | 3,000 | 30億3014万 | +2.1% | 13.09 | 1.11 |
| 10/11 | 758 | 767 | 750 | 767 | -2.11% | 17,000 | 29億9114万 | +1.05% | 12.92 | 1.1 |
| 10/10 | 784 | 784 | 784 | 784 | +2.42% | 2,000 | 30億5549万 | +3.23% | 13.2 | 1.12 |
| 10/09 | 770 | 770 | 765 | 765 | -0.2% | 1,000 | 29億8334万 | +1.06% | 12.89 | 1.1 |
| 10/05 | 783 | 785 | 765 | 767 | -0.2% | 4,400 | 29億8919万 | +1.25% | 12.92 | 1.1 |
| 10/04 | 787 | 787 | 765 | 768 | -2.41% | 7,800 | 29億9504万 | +1.72% | 12.94 | 1.1 |
| 10/03 | 800 | 800 | 785 | 787 | -2.9% | 10,600 | 30億6914万 | +4.38% | 13.26 | 1.13 |
| 10/02 | 815 | 816 | 811 | 811 | +0.37% | 6,600 | 31億6078万 | +7.78% | 13.66 | 1.16 |
| 10/01 | 798 | 840 | 798 | 808 | +1.25% | 7,600 | 31億4908万 | +7.81% | 13.61 | 1.16 |
| 09/28 | 795 | 798 | 795 | 798 | +1.59% | 1,600 | 31億1009万 | +6.9% | 13.44 | 1.14 |
