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 | 942 | 992 | 927 | 933 | -0.96% | 110,900 | 50億5067万 | +9.89% | 76.69 | 6.06 |
03/28 | 899 | 970 | 866 | 942 | +4.55% | 103,800 | 50億9939万 | +12.54% | 77.43 | 6.12 |
03/27 | 942 | 943 | 889 | 901 | -2.17% | 37,300 | 48億7744万 | +9.34% | 74.06 | 5.86 |
03/26 | 913 | 933 | 906 | 921 | +0.11% | 29,100 | 49億8571万 | +13.42% | 75.71 | 5.99 |
03/25 | 910 | 947 | 879 | 920 | -3.56% | 71,100 | 49億8030万 | +15.43% | 75.63 | 5.98 |
03/22 | 1,000 | 1,012 | 950 | 954 | -3.73% | 63,600 | 51億6435万 | +22.15% | 78.42 | 6.2 |
03/20 | 992 | 1,023 | 942 | 991 | -1.78% | 101,700 | 53億6465万 | +29.37% | 81.46 | 6.44 |
03/19 | 990 | 1,054 | 960 | 1,009 | +4.45% | 183,500 | 54億6209万 | +34.89% | 82.94 | 6.56 |
03/18 | 915 | 970 | 883 | 966 | +2.99% | 82,300 | 52億2931万 | +32.33% | 79.41 | 6.28 |
03/15 | 950 | 987 | 921 | 938 | -2.29% | 139,600 | 50億7774万 | +31.37% | 77.11 | 6.1 |
03/14 | 863 | 970 | 850 | 960 | +14.29% | 294,700 | 51億9683万 | +37.14% | 78.91 | 6.24 |
03/13 | 845 | 863 | 777 | 840 | +12.9% | 254,200 | 45億4723万 | +22.81% | 69.05 | 5.46 |
03/12 | 735 | 783 | 733 | 744 | +2.62% | 78,100 | 40億2754万 | +10.39% | 61.16 | 4.84 |
03/11 | 775 | 785 | 719 | 725 | -5.6% | 68,900 | 39億2469万 | +8.7% | 59.6 | 4.71 |
03/08 | 812 | 820 | 751 | 768 | -9.65% | 152,400 | 41億5746万 | +16.19% | 63.13 | 4.99 |
03/07 | 829 | 856 | 814 | 850 | +0.71% | 83,600 | 46億136万 | +30.17% | 69.87 | 5.53 |
03/06 | 910 | 1,037 | 832 | 844 | -4.85% | 686,500 | 45億6888万 | +31.46% | 69.38 | 5.49 |
03/05 | 830 | 892 | 814 | 887 | +6.48% | 126,700 | 48億166万 | +40.35% | 72.91 | 5.77 |
03/04 | 830 | 846 | 791 | 833 | +3.35% | 111,000 | 45億933万 | +34.14% | 68.47 | 5.41 |
03/01 | 750 | 830 | 750 | 806 | +8.77% | 144,400 | 43億6317万 | +31.27% | 66.26 | 5.24 |
02/28 | 753 | 786 | 717 | 741 | -3.01% | 149,400 | 40億1130万 | +22.28% | 60.91 | 4.82 |
02/27 | 662 | 764 | 662 | 764 | +15.06% | 109,800 | 41億3581万 | +27.12% | 62.8 | 4.97 |
02/26 | 678 | 700 | 661 | 664 | -2.92% | 63,500 | 35億9447万 | +11.41% | 54.58 | 4.32 |
02/25 | 625 | 696 | 625 | 684 | +8.74% | 84,600 | 37億274万 | +15.15% | 56.23 | 4.45 |
02/22 | 623 | 656 | 617 | 629 | -1.41% | 35,500 | 34億501万 | +6.43% | 51.71 | 4.09 |
02/21 | 618 | 650 | 601 | 638 | +2.57% | 37,000 | 34億5373万 | +7.95% | 52.45 | 4.15 |
02/20 | 626 | 640 | 599 | 622 | +4.36% | 95,200 | 33億6711万 | +5.42% | 51.13 | 4.04 |
02/19 | 550 | 623 | 540 | 596 | +8.96% | 105,500 | 32億2636万 | +1.02% | 48.99 | 3.87 |
02/18 | 527 | 550 | 527 | 547 | +2.82% | 17,600 | 29億6111万 | -7.45% | 44.96 | 3.56 |
02/15 | 560 | 560 | 526 | 532 | -5.34% | 45,800 | 28億7991万 | -10.29% | 43.73 | 3.46 |
02/14 | 580 | 580 | 561 | 562 | +0.36% | 24,200 | 30億4231万 | -5.7% | 46.2 | 3.65 |
02/13 | 560 | 569 | 551 | 560 | +1.27% | 26,200 | 30億3148万 | -6.35% | 46.03 | 3.64 |
02/12 | 559 | 564 | 551 | 553 | -2.12% | 21,100 | 29億9359万 | -7.68% | 45.46 | 3.59 |
02/08 | 577 | 577 | 553 | 565 | -2.08% | 45,500 | 30億5855万 | -5.83% | 46.44 | 3.67 |
02/07 | 573 | 597 | 566 | 577 | +0.7% | 37,600 | 31億2351万 | -3.83% | 47.43 | 3.75 |
02/06 | 587 | 600 | 563 | 573 | -2.05% | 39,100 | 31億186万 | -4.66% | 47.1 | 3.72 |
02/05 | 580 | 633 | 574 | 585 | +2.27% | 92,300 | 31億6682万 | -2.5% | 48.09 | 3.8 |
02/04 | 575 | 591 | 568 | 572 | +1.24% | 24,800 | 30億9644万 | -4.19% | 47.02 | 3.72 |
02/01 | 565 | 572 | 553 | 565 | -1.4% | 17,500 | 30億5855万 | -5.36% | 46.44 | 3.67 |
01/31 | 570 | 581 | 562 | 573 | +0.88% | 32,800 | 31億186万 | -4.18% | 47.1 | 3.72 |
01/30 | 600 | 603 | 565 | 568 | -6.43% | 72,600 | 30億7479万 | -5.49% | 46.69 | 3.69 |
01/29 | 645 | 648 | 594 | 607 | -2.1% | 75,500 | 32億8591万 | +0.5% | 49.9 | 3.95 |
01/28 | 648 | 650 | 620 | 620 | -2.36% | 33,600 | 33億5629万 | +2.14% | 50.97 | 4.03 |
01/25 | 620 | 665 | 620 | 635 | +2.92% | 36,300 | 34億3749万 | +3.76% | 52.2 | 4.13 |
01/24 | 615 | 629 | 608 | 617 | +0.98% | 27,100 | 33億4004万 | 0% | 50.72 | 4.01 |
01/23 | 628 | 642 | 608 | 611 | -3.63% | 38,400 | 33億756万 | -1.93% | 50.23 | 3.97 |
01/22 | 618 | 640 | 615 | 634 | +2.26% | 24,100 | 34億3207万 | +0.63% | 52.12 | 4.12 |
01/21 | 636 | 670 | 619 | 620 | +0.65% | 69,900 | 33億5629万 | -2.82% | 50.97 | 4.03 |
01/18 | 639 | 639 | 598 | 616 | -1.44% | 56,800 | 33億3463万 | -4.94% | 50.64 | 4 |
01/17 | 606 | 643 | 606 | 625 | +3.65% | 34,600 | 33億8335万 | -4.29% | 51.38 | 4.06 |
01/16 | 624 | 657 | 602 | 603 | -6.07% | 80,700 | 32億6426万 | -8.5% | 49.57 | 3.92 |
01/15 | 591 | 647 | 591 | 642 | +6.82% | 86,700 | 34億7538万 | -3.46% | 52.77 | 4.17 |
01/11 | 587 | 633 | 585 | 601 | +0.67% | 44,000 | 32億5343万 | -10.57% | 49.4 | 3.91 |
01/10 | 600 | 604 | 570 | 597 | -3.55% | 80,100 | 32億3178万 | -11.95% | 49.07 | 3.88 |
01/09 | 609 | 644 | 594 | 619 | +1.81% | 49,200 | 33億5087万 | -9.64% | 50.88 | 4.02 |
01/08 | 599 | 631 | 586 | 608 | +3.05% | 79,500 | 32億9132万 | -11.76% | 49.98 | 3.95 |
01/07 | 590 | 620 | 583 | 590 | +3.87% | 92,800 | 31億9388万 | -14.99% | 48.5 | 3.84 |
01/04 | 556 | 579 | 550 | 568 | -2.91% | 47,400 | 30億7479万 | -18.97% | 46.69 | 3.69 |
2018 |
12/28 | 580 | 603 | 557 | 585 | -2.5% | 57,900 | 31億6682万 | -17.49% | 48.09 | 3.8 |
12/27 | 556 | 615 | 556 | 600 | +13.64% | 92,600 | 32億4802万 | -15.97% | 49.32 | 3.9 |
12/26 | 567 | 568 | 510 | 528 | +2.13% | 66,600 | 28億5825万 | -26.46% | 43.4 | 3.43 |
12/25 | 540 | 546 | 511 | 517 | -9.3% | 129,000 | 27億9871万 | -28.89% | 42.5 | 3.36 |
12/21 | 573 | 595 | 548 | 570 | -5.32% | 82,000 | 30億8562万 | -22.55% | 46.86 | 3.71 |
12/20 | 638 | 654 | 576 | 602 | -7.95% | 85,400 | 32億5884万 | -18.87% | 49.49 | 3.91 |
12/19 | 639 | 680 | 630 | 654 | +3.81% | 37,700 | 35億4034万 | -13.03% | 53.76 | 4.25 |
12/18 | 661 | 668 | 620 | 630 | -8.56% | 74,400 | 34億1042万 | -17.65% | 51.79 | 4.1 |
12/17 | 722 | 725 | 683 | 689 | -6.26% | 65,200 | 37億2981万 | -11.55% | 56.64 | 4.48 |
12/14 | 782 | 782 | 730 | 735 | -3.42% | 48,300 | 39億7882万 | -7.31% | 60.42 | 4.78 |
12/13 | 756 | 767 | 714 | 761 | -1.04% | 86,300 | 41億1957万 | -5.35% | 62.56 | 4.95 |
12/12 | 757 | 780 | 737 | 769 | -2.29% | 104,200 | 41億6288万 | -5.53% | 63.21 | 5 |
12/11 | 816 | 823 | 754 | 787 | -4.61% | 112,800 | 42億6032万 | -4.49% | 64.69 | 5.12 |
12/10 | 1,001 | 1,020 | 805 | 825 | -6.36% | 601,100 | 44億6603万 | -1.32% | 67.82 | 5.36 |
12/07 | 732 | 881 | 732 | 881 | +20.52% | 308,800 | 47億6917万 | +4.76% | 72.42 | 5.73 |
12/06 | 776 | 777 | 717 | 731 | -5.31% | 44,600 | 39億5717万 | -13.18% | 60.09 | 4.75 |
12/05 | 765 | 783 | 758 | 772 | -0.52% | 29,100 | 41億7912万 | -9.28% | 63.46 | 5.02 |
12/04 | 798 | 815 | 776 | 776 | -2.88% | 51,000 | 42億77万 | -9.35% | 63.79 | 5.04 |
12/03 | 782 | 809 | 772 | 799 | +5.55% | 52,900 | 43億2528万 | -7.09% | 65.68 | 5.19 |
11/30 | 768 | 774 | 741 | 757 | -1.43% | 32,100 | 40億9792万 | -12.59% | 62.23 | 4.92 |
11/29 | 734 | 827 | 730 | 768 | +6.08% | 93,600 | 41億5746万 | -12.23% | 63.13 | 4.99 |
11/28 | 730 | 752 | 724 | 724 | -2.56% | 36,000 | 39億1928万 | -18.28% | 59.51 | 4.71 |
11/27 | 750 | 762 | 731 | 743 | -0.93% | 29,000 | 40億2213万 | -17.26% | 61.08 | 4.83 |
11/26 | 765 | 772 | 741 | 750 | -1.96% | 24,800 | 40億6002万 | -17.67% | 61.65 | 4.88 |
11/22 | 713 | 783 | 712 | 765 | +7.29% | 62,300 | 41億4122万 | -17.39% | 62.88 | 4.97 |
11/21 | 711 | 734 | 682 | 713 | +0.71% | 59,500 | 38億5973万 | -24.31% | 58.61 | 4.63 |
11/20 | 738 | 745 | 701 | 708 | -5.98% | 48,500 | 38億3266万 | -26.4% | 58.2 | 4.6 |
11/19 | 755 | 757 | 717 | 753 | +3.43% | 61,100 | 40億7626万 | -23.08% | 61.9 | 4.89 |
11/16 | 768 | 800 | 713 | 728 | -1.36% | 56,200 | 39億4093万 | -26.91% | 59.84 | 4.73 |
11/15 | 701 | 780 | 701 | 738 | -11.72% | 142,400 | 39億9506万 | -27.22% | 60.67 | 4.8 |
11/14 | 836 | 836 | 836 | 836 | -15.21% | 13,600 | 45億2557万 | -18.91% | 68.72 | 5.43 |
11/13 | 975 | 1,003 | 955 | 986 | -0.3% | 28,400 | 53億3758万 | -5.65% | 81.05 | 6.41 |
11/12 | 1,022 | 1,022 | 983 | 989 | -4.26% | 26,000 | 53億5382万 | -6.08% | 81.3 | 6.43 |
11/09 | 1,009 | 1,033 | 997 | 1,033 | +2.38% | 21,600 | 55億9201万 | -2.82% | 84.92 | 6.71 |
11/08 | 1,028 | 1,036 | 1,003 | 1,009 | +1.1% | 37,100 | 54億6209万 | -5.88% | 82.94 | 6.56 |
11/07 | 1,021 | 1,030 | 981 | 998 | -2.44% | 40,000 | 54億254万 | -7.85% | 82.04 | 6.49 |
11/06 | 1,075 | 1,094 | 1,002 | 1,023 | -7.25% | 92,600 | 55億3787万 | -6.92% | 84.09 | 6.65 |
11/05 | 974 | 1,103 | 956 | 1,103 | +15.74% | 91,800 | 59億7094万 | -0.99% | 90.67 | 7.17 |
11/02 | 977 | 983 | 931 | 953 | +5.65% | 36,200 | 51億5894万 | -15.44% | 78.34 | 6.19 |
11/01 | 942 | 942 | 901 | 902 | -5.05% | 21,700 | 48億8286万 | -21.29% | 74.15 | 5.86 |
10/31 | 894 | 958 | 894 | 950 | +6.26% | 36,400 | 51億4270万 | -18.66% | 78.09 | 6.18 |
10/30 | 855 | 897 | 821 | 894 | +1.71% | 63,000 | 48億3955万 | -24.68% | 73.49 | 5.81 |