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 | 661 | 675 | 637 | 658 | +2.65% | 74,700 | 117億4740万 | +11.71% | - | 4.34 |
| 03/28 | 617 | 660 | 615 | 641 | +0.63% | 74,300 | 114億4390万 | +10.33% | - | 4.23 |
| 03/27 | 614 | 650 | 614 | 637 | +4.26% | 56,200 | 113億7248万 | +10.98% | - | 4.2 |
| 03/26 | 616 | 616 | 591 | 611 | +0.16% | 74,400 | 109億830万 | +7.76% | - | 4.03 |
| 03/25 | 625 | 653 | 606 | 610 | -6.58% | 100,900 | 108億1725万 | +8.73% | - | 3.99 |
| 03/22 | 669 | 678 | 630 | 653 | -1.51% | 106,600 | 115億7977万 | +17.66% | - | 4.28 |
| 03/20 | 614 | 684 | 604 | 663 | +9.41% | 227,300 | 117億5711万 | +20.99% | - | 4.34 |
| 03/19 | 624 | 639 | 606 | 606 | -2.42% | 58,300 | 107億4631万 | +12.22% | - | 3.97 |
| 03/18 | 634 | 645 | 609 | 621 | -2.97% | 55,000 | 110億1231万 | +16.07% | - | 4.07 |
| 03/15 | 650 | 664 | 632 | 640 | -1.39% | 110,200 | 113億4924万 | +20.98% | - | 4.19 |
| 03/14 | 630 | 735 | 630 | 649 | +0.62% | 488,100 | 115億884万 | +24.09% | - | 4.25 |
| 03/13 | 725 | 734 | 633 | 645 | -11.03% | 472,600 | 114億3791万 | +24.76% | - | 4.22 |
| 03/12 | 665 | 725 | 664 | 725 | +16% | 171,000 | 128億5657万 | +41.6% | - | 4.75 |
| 03/11 | 675 | 688 | 601 | 625 | -10.07% | 366,200 | 110億8325万 | +24.25% | - | 4.09 |
| 03/08 | 806 | 815 | 656 | 695 | -0.86% | 1,803,700 | 123億2457万 | +39.56% | - | 4.55 |
| 03/07 | 670 | 701 | 650 | 701 | +16.64% | 383,200 | 124億3097万 | +43.35% | - | 4.59 |
| 03/06 | 511 | 601 | 500 | 601 | +19.96% | 386,300 | 106億5765万 | +25.21% | - | 3.94 |
| 03/05 | 504 | 538 | 490 | 501 | -0.6% | 82,600 | 88億8433万 | +5.03% | - | 3.28 |
| 03/04 | 472 | 518 | 460 | 504 | +9.8% | 85,900 | 89億3753万 | +5.88% | - | 3.3 |
| 03/01 | 443 | 459 | 442 | 459 | +3.38% | 24,100 | 81億3953万 | -3.57% | - | 3.01 |
| 02/28 | 460 | 466 | 439 | 444 | -2.84% | 39,800 | 78億7354万 | -6.92% | - | 2.91 |
| 02/27 | 456 | 462 | 448 | 457 | +0.66% | 26,800 | 81億407万 | -4.59% | - | 2.99 |
| 02/26 | 465 | 467 | 454 | 454 | -1.73% | 26,100 | 80億5087万 | -5.42% | - | 2.97 |
| 02/25 | 465 | 468 | 459 | 462 | +0.22% | 10,400 | 81億9273万 | -4.35% | - | 3.03 |
| 02/22 | 457 | 466 | 455 | 461 | -0.22% | 14,300 | 81億7500万 | -4.95% | - | 3.02 |
| 02/21 | 471 | 474 | 459 | 462 | -2.74% | 30,900 | 81億9273万 | -5.13% | - | 3.03 |
| 02/20 | 459 | 475 | 459 | 475 | +4.63% | 17,800 | 84億2327万 | -2.86% | - | 3.11 |
| 02/19 | 452 | 468 | 451 | 454 | -1.3% | 22,700 | 80億5087万 | -7.54% | - | 2.97 |
| 02/18 | 465 | 465 | 452 | 460 | -0.65% | 14,300 | 81億5727万 | -6.69% | - | 3.01 |
| 02/15 | 463 | 472 | 460 | 463 | -1.7% | 20,800 | 82億1047万 | -6.46% | - | 3.03 |
| 02/14 | 477 | 480 | 465 | 471 | -1.26% | 16,500 | 83億5233万 | -5.42% | - | 3.08 |
| 02/13 | 472 | 481 | 462 | 477 | +3.7% | 14,500 | 84億5873万 | -4.98% | - | 3.12 |
| 02/12 | 476 | 481 | 453 | 460 | -3.56% | 23,300 | 81億5727万 | -8.37% | - | 3.01 |
| 02/08 | 489 | 499 | 477 | 477 | -2.65% | 17,200 | 84億5873万 | -4.79% | - | 3.12 |
| 02/07 | 502 | 503 | 486 | 490 | -2.39% | 17,400 | 86億8926万 | -2% | - | 3.21 |
| 02/06 | 509 | 514 | 500 | 502 | -1.95% | 12,100 | 89億206万 | +0.6% | - | 3.29 |
| 02/05 | 518 | 518 | 504 | 512 | -0.19% | 13,600 | 90億7939万 | +3.23% | - | 3.35 |
| 02/04 | 505 | 524 | 505 | 513 | +3.64% | 21,100 | 90億9713万 | +4.48% | - | 3.36 |
| 02/01 | 488 | 495 | 481 | 495 | +3.13% | 10,800 | 87億7793万 | +1.23% | - | 3.24 |
| 01/31 | 490 | 491 | 480 | 480 | +0.63% | 6,000 | 85億1193万 | -1.84% | - | 3.14 |
| 01/30 | 510 | 513 | 475 | 477 | -6.47% | 43,300 | 84億5873万 | -2.65% | - | 3.12 |
| 01/29 | 492 | 518 | 487 | 510 | +3.45% | 20,700 | 90億4393万 | +3.87% | - | 3.34 |
| 01/28 | 502 | 508 | 490 | 493 | +0.61% | 34,400 | 87億4246万 | +0.2% | - | 3.23 |
| 01/25 | 498 | 501 | 487 | 490 | -0.81% | 21,600 | 86億8926万 | -1.21% | - | 3.21 |
| 01/24 | 489 | 502 | 489 | 494 | +1.23% | 13,600 | 87億6020万 | -1.4% | - | 3.24 |
| 01/23 | 486 | 502 | 484 | 488 | +0.83% | 19,000 | 86億5380万 | -2.98% | - | 3.2 |
| 01/22 | 520 | 525 | 484 | 484 | -7.46% | 64,400 | 85億8286万 | -4.54% | - | 3.17 |
| 01/21 | 521 | 546 | 520 | 523 | +0.19% | 43,900 | 92億6661万 | +2.55% | - | 3.42 |
| 01/18 | 512 | 533 | 512 | 522 | +1.36% | 36,100 | 92億4890万 | +1.75% | - | 3.42 |
| 01/17 | 508 | 526 | 502 | 515 | +1.38% | 11,800 | 91億2487万 | -0.19% | - | 3.37 |
| 01/16 | 510 | 520 | 501 | 508 | -2.31% | 21,400 | 90億84万 | -2.31% | - | 3.32 |
| 01/15 | 503 | 525 | 502 | 520 | +1.96% | 21,500 | 92億1346万 | -1.14% | - | 3.4 |
| 01/11 | 500 | 540 | 500 | 510 | +0.99% | 35,500 | 90億3628万 | -3.95% | - | 3.34 |
| 01/10 | 535 | 535 | 500 | 505 | -7.34% | 62,000 | 89億4769万 | -6.13% | - | 3.3 |
| 01/09 | 575 | 583 | 531 | 545 | -1.8% | 162,500 | 96億5641万 | +0.37% | - | 3.57 |
| 01/08 | 493 | 555 | 493 | 555 | +16.84% | 108,700 | 98億3360万 | +1.28% | - | 3.63 |
| 01/07 | 472 | 488 | 456 | 475 | +6.03% | 26,400 | 84億1614万 | -13.95% | - | 3.11 |
| 01/04 | 431 | 448 | 412 | 448 | -1.75% | 42,300 | 79億3775万 | -20% | - | 2.93 |
| 2018 |
| 12/28 | 447 | 456 | 435 | 456 | +2.7% | 16,700 | 80億7949万 | -19.86% | - | 2.98 |
| 12/27 | 440 | 470 | 440 | 444 | +3.74% | 45,800 | 78億6688万 | -23.18% | - | 2.91 |
| 12/26 | 449 | 449 | 413 | 428 | +4.65% | 26,500 | 75億8338万 | -27.09% | - | 2.8 |
| 12/25 | 406 | 434 | 402 | 409 | -9.91% | 97,700 | 72億4674万 | -31.72% | - | 2.68 |
| 12/21 | 467 | 476 | 436 | 454 | -6% | 67,800 | 80億4406万 | -25.82% | - | 2.97 |
| 12/20 | 500 | 506 | 475 | 483 | -7.12% | 58,700 | 85億5064万 | -22.35% | - | 3.16 |
| 12/19 | 545 | 550 | 519 | 520 | +4.63% | 51,800 | 92億566万 | -18.37% | - | 3.4 |
| 12/18 | 513 | 516 | 482 | 497 | -7.79% | 69,900 | 87億9849万 | -25.04% | - | 3.25 |
| 12/17 | 571 | 571 | 538 | 539 | -7.23% | 42,200 | 95億4202万 | -22% | - | 3.52 |
| 12/14 | 614 | 614 | 580 | 581 | -5.07% | 38,800 | 102億8555万 | -19.19% | - | 3.8 |
| 12/13 | 565 | 612 | 555 | 612 | +9.29% | 46,100 | 108億3435万 | -17.85% | - | 4 |
| 12/12 | 561 | 570 | 541 | 560 | -1.75% | 33,000 | 99億1379万 | -27.27% | - | 3.66 |
| 12/11 | 575 | 580 | 555 | 570 | -1.72% | 19,200 | 100億9082万 | -28.57% | - | 3.73 |
| 12/10 | 598 | 598 | 577 | 580 | -3.01% | 25,400 | 102億6785万 | -29.7% | - | 3.79 |
| 12/07 | 581 | 609 | 581 | 598 | +1.87% | 35,700 | 105億8651万 | -29.81% | - | 3.91 |
| 12/06 | 622 | 627 | 579 | 587 | -5.32% | 65,100 | 103億9177万 | -32.99% | - | 3.84 |
| 12/05 | 633 | 659 | 620 | 620 | -4.62% | 59,700 | 109億7598万 | -31.11% | - | 4.05 |
| 12/04 | 654 | 666 | 650 | 650 | -1.37% | 44,800 | 115億708万 | -29.58% | - | 4.25 |
| 12/03 | 671 | 684 | 650 | 659 | -1.05% | 80,300 | 116億6640万 | -30.19% | - | 4.31 |
| 11/30 | 660 | 670 | 640 | 666 | +2.46% | 89,200 | 117億9033万 | -31.2% | - | 4.35 |
| 11/29 | 652 | 661 | 640 | 650 | -0.61% | 59,300 | 115億708万 | -34.74% | - | 4.25 |
| 11/28 | 670 | 674 | 649 | 654 | -2.53% | 63,500 | 115億7789万 | -36.38% | - | 4.28 |
| 11/27 | 678 | 685 | 670 | 671 | -0.74% | 34,800 | 118億7884万 | -36.76% | - | 4.39 |
| 11/26 | 671 | 695 | 670 | 676 | +0.75% | 37,500 | 119億6736万 | -38.26% | - | 4.42 |
| 11/22 | 674 | 687 | 665 | 671 | -0.74% | 38,000 | 118億7884万 | -40.51% | - | 4.39 |
| 11/21 | 664 | 679 | 663 | 676 | +0.3% | 54,500 | 119億6736万 | -41.82% | - | 4.42 |
| 11/20 | 728 | 728 | 661 | 674 | -7.29% | 59,100 | 119億3195万 | -43.6% | - | 4.41 |
| 11/19 | 765 | 766 | 718 | 727 | +0.97% | 61,000 | 128億7022万 | -40.85% | - | 4.75 |
| 11/16 | 695 | 730 | 683 | 720 | +1.41% | 178,400 | 127億4630万 | -42.86% | - | 4.71 |
| 11/15 | 710 | 710 | 710 | 710 | -17.44% | 25,800 | 125億6927万 | -45% | - | 4.64 |
| 11/14 | 860 | 860 | 860 | 860 | -25.86% | 9,300 | 152億2475万 | -34.9% | - | 5.62 |
| 11/13 | 1,161 | 1,198 | 1,120 | 1,160 | -3.01% | 31,400 | 205億3571万 | -13.95% | - | 7.58 |
| 11/12 | 1,238 | 1,238 | 1,194 | 1,196 | -3.39% | 22,900 | 211億7302万 | -12.19% | - | 7.82 |
| 11/09 | 1,238 | 1,251 | 1,233 | 1,238 | -1.12% | 10,600 | 219億1656万 | -9.96% | - | 8.09 |
| 11/08 | 1,256 | 1,270 | 1,252 | 1,252 | +1.21% | 8,600 | 221億6440万 | -9.73% | - | 8.19 |
| 11/07 | 1,239 | 1,263 | 1,230 | 1,237 | -0.16% | 11,800 | 218億9885万 | -11.52% | - | 8.09 |
| 11/06 | 1,241 | 1,285 | 1,226 | 1,239 | -1.98% | 9,400 | 219億3426万 | -12.25% | - | 8.1 |
| 11/05 | 1,211 | 1,268 | 1,211 | 1,264 | +2.02% | 8,000 | 223億7684万 | -11.36% | - | 8.26 |
| 11/02 | 1,223 | 1,242 | 1,203 | 1,239 | +3.51% | 23,800 | 219億3426万 | -14.02% | - | 8.1 |
| 11/01 | 1,220 | 1,221 | 1,178 | 1,197 | -0.5% | 12,000 | 211億9073万 | -17.73% | - | 7.83 |
| 10/31 | 1,217 | 1,234 | 1,196 | 1,203 | +1.09% | 34,800 | 212億9694万 | -18.16% | - | 7.87 |
| 10/30 | 1,151 | 1,200 | 1,141 | 1,190 | +1.71% | 21,400 | 210億6680万 | -19.81% | - | 7.78 |
