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 | 814 | 830 | 802 | 803 | +0.5% | 8,100 | 17億7608万 | -0.25% | 19.98 | 2 |
| 03/28 | 805 | 805 | 780 | 799 | -0.75% | 10,700 | 17億6723万 | -0.87% | 19.88 | 1.99 |
| 03/27 | 790 | 830 | 785 | 805 | +1.9% | 8,100 | 17億8050万 | -0.25% | 20.03 | 2 |
| 03/26 | 795 | 799 | 770 | 790 | -0.63% | 10,000 | 17億4732万 | -2.11% | 19.66 | 1.96 |
| 03/25 | 777 | 795 | 760 | 795 | +1.92% | 17,900 | 17億5838万 | -1.85% | 19.78 | 1.98 |
| 03/22 | 795 | 796 | 780 | 780 | -3.7% | 5,700 | 17億2521万 | -3.82% | 19.41 | 1.94 |
| 03/20 | 767 | 814 | 758 | 810 | +4.38% | 19,300 | 17億9156万 | -1.22% | 20.16 | 2.01 |
| 03/19 | 792 | 792 | 750 | 776 | -0.13% | 6,200 | 17億1636万 | -5.48% | 19.31 | 1.93 |
| 03/18 | 729 | 777 | 728 | 777 | +7.02% | 28,300 | 17億1857万 | -5.7% | 19.33 | 1.93 |
| 03/15 | 727 | 748 | 720 | 726 | -5.96% | 50,200 | 16億577万 | -12.11% | 18.07 | 1.8 |
| 03/14 | 784 | 790 | 756 | 772 | -1.03% | 14,300 | 17億751万 | -7.21% | 19.21 | 1.92 |
| 03/13 | 799 | 822 | 772 | 780 | -1.76% | 10,900 | 17億2521万 | -6.7% | 19.41 | 1.94 |
| 03/12 | 771 | 830 | 770 | 794 | +2.06% | 18,200 | 17億5617万 | -5.7% | 19.76 | 1.97 |
| 03/11 | 810 | 823 | 750 | 778 | -3.83% | 22,400 | 17億2078万 | -8.15% | 19.36 | 1.93 |
| 03/08 | 875 | 875 | 807 | 809 | -5.93% | 30,300 | 17億8935万 | -5.27% | 20.13 | 2.01 |
| 03/07 | 827 | 932 | 825 | 860 | +4.12% | 35,100 | 19億215万 | +0.12% | 21.4 | 2.14 |
| 03/06 | 817 | 826 | 817 | 826 | 0% | 1,900 | 18億2695万 | -4.07% | 20.55 | 2.05 |
| 03/05 | 823 | 826 | 817 | 826 | +0.24% | 3,200 | 18億2695万 | -4.51% | 20.55 | 2.05 |
| 03/04 | 830 | 830 | 820 | 824 | +0.49% | 4,400 | 18億2253万 | -5.29% | 20.5 | 2.05 |
| 03/01 | 819 | 824 | 813 | 820 | +0.12% | 2,100 | 18億1368万 | -6.07% | 20.4 | 2.04 |
| 02/28 | 825 | 827 | 813 | 819 | -0.73% | 6,800 | 18億1147万 | -6.61% | 20.38 | 2.03 |
| 02/27 | 839 | 839 | 820 | 825 | -1.79% | 5,600 | 18億2474万 | -6.46% | 20.53 | 2.05 |
| 02/26 | 839 | 842 | 815 | 840 | +1.08% | 5,200 | 18億5792万 | -5.19% | 20.9 | 2.09 |
| 02/25 | 850 | 850 | 820 | 831 | -2.69% | 5,200 | 18億3801万 | -6.73% | 20.68 | 2.06 |
| 02/22 | 817 | 855 | 817 | 854 | +3.52% | 5,200 | 18億8888万 | -4.79% | 21.25 | 2.12 |
| 02/21 | 826 | 826 | 818 | 825 | +0.49% | 7,100 | 18億2474万 | -8.54% | 20.53 | 2.05 |
| 02/20 | 831 | 835 | 808 | 821 | -0.85% | 7,900 | 18億1589万 | -9.68% | 20.43 | 2.04 |
| 02/19 | 848 | 848 | 827 | 828 | -2.01% | 3,600 | 18億3137万 | -9.71% | 20.6 | 2.06 |
| 02/18 | 839 | 850 | 807 | 845 | +0.72% | 18,600 | 18億6897万 | -8.35% | 21.03 | 2.1 |
| 02/15 | 853 | 868 | 838 | 839 | -15.08% | 76,500 | 18億5570万 | -9.49% | 20.88 | 2.08 |
| 02/14 | 857 | 988 | 833 | 988 | +17.34% | 38,300 | 21億8526万 | +5.89% | 24.59 | 2.45 |
| 02/13 | 869 | 869 | 842 | 842 | -2.09% | 14,500 | 18億6234万 | -9.85% | 20.95 | 2.09 |
| 02/12 | 848 | 875 | 826 | 860 | +3.74% | 26,400 | 19億215万 | -8.61% | 21.4 | 2.14 |
| 02/08 | 863 | 863 | 828 | 829 | -4.05% | 20,200 | 18億3359万 | -12.28% | 20.63 | 2.06 |
| 02/07 | 890 | 890 | 855 | 864 | -2.37% | 22,100 | 19億1100万 | -9.24% | 21.5 | 2.15 |
| 02/06 | 914 | 914 | 855 | 885 | -3.17% | 26,500 | 19億5745万 | -7.43% | 22.02 | 2.2 |
| 02/05 | 930 | 932 | 903 | 914 | -1.19% | 13,000 | 20億2159万 | -4.49% | 22.74 | 2.27 |
| 02/04 | 948 | 948 | 911 | 925 | -2.43% | 10,100 | 20億4592万 | -3.14% | 23.02 | 2.3 |
| 02/01 | 940 | 970 | 940 | 948 | +2.38% | 13,800 | 20億9679万 | -0.73% | 23.59 | 2.36 |
| 01/31 | 919 | 939 | 919 | 926 | +1.54% | 10,300 | 20億4813万 | -2.94% | 23.04 | 2.3 |
| 01/30 | 940 | 950 | 900 | 912 | -2.67% | 8,600 | 20億1717万 | -4.6% | 22.69 | 2.27 |
| 01/29 | 937 | 937 | 908 | 937 | -0.11% | 4,800 | 20億7246万 | -1.99% | 23.32 | 2.33 |
| 01/28 | 933 | 941 | 925 | 938 | +2.18% | 6,000 | 20億7467万 | -2.19% | 23.34 | 2.33 |
| 01/25 | 932 | 932 | 901 | 918 | -0.43% | 8,900 | 20億3044万 | -4.77% | 22.84 | 2.28 |
| 01/24 | 943 | 946 | 922 | 922 | -0.65% | 11,500 | 20億3928万 | -5.05% | 22.94 | 2.29 |
| 01/23 | 946 | 946 | 921 | 928 | +0.32% | 4,100 | 20億5255万 | -4.92% | 23.09 | 2.31 |
| 01/22 | 962 | 963 | 925 | 925 | -3.65% | 13,400 | 20億4592万 | -5.61% | 23.02 | 2.3 |
| 01/21 | 983 | 990 | 957 | 960 | -2.14% | 8,300 | 21億2333万 | -2.64% | 23.89 | 2.39 |
| 01/18 | 993 | 1,018 | 980 | 981 | -1.51% | 6,800 | 21億6978万 | -1.11% | 24.41 | 2.44 |
| 01/17 | 980 | 999 | 980 | 996 | +0.61% | 2,900 | 22億296万 | -0.1% | 24.78 | 2.47 |
| 01/16 | 999 | 1,000 | 980 | 990 | -2.46% | 5,700 | 21億8969万 | -1.2% | 24.64 | 2.46 |
| 01/15 | 952 | 1,030 | 942 | 1,015 | +4.42% | 9,200 | 22億4498万 | +0.79% | 25.26 | 2.52 |
| 01/11 | 955 | 975 | 955 | 972 | +0.31% | 2,800 | 21億4987万 | -3.95% | 24.19 | 2.41 |
| 01/10 | 969 | 972 | 945 | 969 | -1.02% | 2,600 | 21億4324万 | -5% | 24.11 | 2.41 |
| 01/09 | 997 | 997 | 971 | 979 | -3.07% | 9,700 | 21億6536万 | -4.58% | 24.36 | 2.43 |
| 01/08 | 1,016 | 1,037 | 999 | 1,010 | -0.39% | 8,300 | 22億3392万 | -2.23% | 25.13 | 2.51 |
| 01/07 | 980 | 1,024 | 980 | 1,014 | +3.89% | 8,800 | 22億4277万 | -2.22% | 25.23 | 2.52 |
| 01/04 | 980 | 980 | 912 | 976 | -1.51% | 21,700 | 21億5872万 | -6.24% | 24.29 | 2.42 |
| 2018 |
| 12/28 | 950 | 991 | 950 | 991 | +1.12% | 13,700 | 21億9190万 | -5.17% | 24.66 | 2.46 |
| 12/27 | 956 | 980 | 924 | 980 | +9.01% | 14,800 | 21億6757万 | -6.49% | 24.39 | 2.43 |
| 12/26 | 881 | 918 | 870 | 899 | +3.81% | 16,400 | 19億8841万 | -14.46% | 22.37 | 2.23 |
| 12/25 | 861 | 895 | 860 | 866 | -6.98% | 32,100 | 19億1542万 | -18.07% | 21.55 | 2.15 |
| 12/21 | 910 | 939 | 870 | 931 | +2.2% | 37,600 | 20億5919万 | -12.42% | 23.17 | 2.31 |
| 12/20 | 955 | 1,004 | 910 | 911 | -6.08% | 23,800 | 20億1495万 | -14.7% | 22.67 | 2.26 |
| 12/19 | 916 | 979 | 905 | 970 | +4.3% | 19,700 | 21億4545万 | -9.77% | 24.14 | 2.41 |
| 12/18 | 978 | 979 | 924 | 930 | -8.37% | 30,600 | 20億5698万 | -14.68% | 23.14 | 2.31 |
| 12/17 | 1,028 | 1,048 | 1,010 | 1,015 | -4.06% | 11,900 | 22億4498万 | -8.31% | 25.26 | 2.52 |
| 12/14 | 1,080 | 1,089 | 1,040 | 1,058 | -2.94% | 13,500 | 23億4009万 | -5.62% | 26.33 | 2.63 |
| 12/13 | 1,052 | 1,105 | 1,022 | 1,090 | +3.61% | 22,100 | 24億1087万 | -3.8% | 27.12 | 2.71 |
| 12/12 | 1,025 | 1,079 | 1,025 | 1,052 | +3.24% | 17,800 | 23億2682万 | -8.12% | 26.18 | 2.61 |
| 12/11 | 1,048 | 1,074 | 1,019 | 1,019 | -5.47% | 12,200 | 22億5383万 | -11.7% | 25.36 | 2.53 |
| 12/10 | 1,067 | 1,085 | 1,025 | 1,078 | -3.66% | 18,400 | 23億8433万 | -7.63% | 26.82 | 2.68 |
| 12/07 | 1,081 | 1,135 | 1,080 | 1,119 | +2.01% | 17,000 | 24億7501万 | -4.93% | 27.85 | 2.78 |
| 12/06 | 1,114 | 1,119 | 1,070 | 1,097 | -2.58% | 20,400 | 24億2635万 | -7.27% | 27.3 | 2.73 |
| 12/05 | 1,068 | 1,144 | 1,066 | 1,126 | +1.44% | 18,300 | 24億9049万 | -5.46% | 28.02 | 2.8 |
| 12/04 | 1,131 | 1,138 | 1,090 | 1,110 | -3.06% | 11,000 | 24億5510万 | -7.19% | 27.62 | 2.76 |
| 12/03 | 1,151 | 1,157 | 1,129 | 1,145 | -2.05% | 24,800 | 25億3252万 | -4.66% | 28.49 | 2.84 |
| 11/30 | 1,118 | 1,186 | 1,104 | 1,169 | +4.56% | 22,100 | 25億8560万 | -2.91% | 29.09 | 2.9 |
| 11/29 | 1,160 | 1,177 | 1,111 | 1,118 | -2.19% | 15,700 | 24億7280万 | -7.68% | 27.82 | 2.78 |
| 11/28 | 1,109 | 1,155 | 1,103 | 1,143 | +2.24% | 23,500 | 25億2809万 | -6.62% | 28.44 | 2.84 |
| 11/27 | 1,104 | 1,149 | 1,096 | 1,118 | -0.53% | 29,300 | 24億7280万 | -9.62% | 27.82 | 2.78 |
| 11/26 | 1,074 | 1,150 | 1,058 | 1,124 | +5.84% | 33,900 | 24億8607万 | -10.22% | 27.97 | 2.79 |
| 11/22 | 1,044 | 1,073 | 1,034 | 1,062 | -0.65% | 16,000 | 23億4894万 | -16.25% | 26.43 | 2.64 |
| 11/21 | 1,027 | 1,076 | 1,013 | 1,069 | +1.23% | 14,900 | 23億6442万 | -16.81% | 26.6 | 2.66 |
| 11/20 | 1,025 | 1,064 | 1,020 | 1,056 | +0.28% | 11,900 | 23億3567万 | -18.96% | 26.28 | 2.62 |
| 11/19 | 1,007 | 1,053 | 1,001 | 1,053 | +4.67% | 19,800 | 23億2903万 | -20.29% | 26.2 | 2.62 |
| 11/16 | 1,051 | 1,080 | 1,000 | 1,006 | -4.19% | 48,300 | 22億2508万 | -24.87% | 25.03 | 2.5 |
| 11/15 | 1,067 | 1,099 | 1,021 | 1,050 | -4.28% | 44,400 | 23億2240万 | -22.79% | 26.13 | 2.61 |
| 11/14 | 1,146 | 1,178 | 1,080 | 1,097 | -19.1% | 104,300 | 24億2635万 | -20.45% | 27.3 | 2.73 |
| 11/13 | 1,300 | 1,378 | 1,270 | 1,356 | +1.12% | 26,000 | 29億9921万 | -3.21% | 33.74 | 3.37 |
| 11/12 | 1,356 | 1,382 | 1,315 | 1,341 | -1.97% | 13,900 | 29億6603万 | -5.16% | 33.37 | 3.33 |
| 11/09 | 1,393 | 1,440 | 1,368 | 1,368 | +0.07% | 30,200 | 30億2575万 | -4.2% | 34.04 | 3.4 |
| 11/08 | 1,399 | 1,413 | 1,350 | 1,367 | -0.36% | 23,000 | 30億2354万 | -5.27% | 34.02 | 3.4 |
| 11/07 | 1,299 | 1,404 | 1,280 | 1,372 | +7.02% | 50,700 | 30億3460万 | -5.77% | 34.14 | 3.41 |
| 11/06 | 1,343 | 1,369 | 1,223 | 1,282 | -5.46% | 33,200 | 28億3554万 | -12.79% | 31.9 | 3.19 |
| 11/05 | 1,328 | 1,380 | 1,322 | 1,356 | +3.04% | 11,000 | 29億9921万 | -8.75% | 33.74 | 3.37 |
| 11/02 | 1,311 | 1,335 | 1,274 | 1,316 | +2.73% | 17,400 | 29億1074万 | -12.09% | 32.75 | 3.27 |
| 11/01 | 1,285 | 1,314 | 1,251 | 1,281 | -0.31% | 17,300 | 28億3332万 | -15.17% | 31.88 | 3.18 |
| 10/31 | 1,260 | 1,287 | 1,222 | 1,285 | +2.39% | 33,900 | 28億4217万 | -15.74% | 31.98 | 3.19 |
| 10/30 | 1,202 | 1,269 | 1,170 | 1,255 | +1.37% | 44,600 | 27億7582万 | -18.56% | 31.23 | 3.12 |
