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 | 773 | 786 | 755 | 755 | -4.19% | 19,700 | 33億2547万 | -10.76% | 25.51 | 0.97 |
| 03/28 | 805 | 805 | 774 | 788 | -1.38% | 28,400 | 34億7082万 | -6.64% | 26.62 | 1.02 |
| 03/27 | 780 | 840 | 780 | 799 | +0.63% | 71,000 | 35億1927万 | -5.11% | 26.99 | 1.03 |
| 03/26 | 824 | 847 | 794 | 794 | -2.7% | 39,800 | 34億9725万 | -5.36% | 26.82 | 1.02 |
| 03/25 | 865 | 865 | 816 | 816 | -7.27% | 84,200 | 35億9415万 | -2.39% | 27.57 | 1.05 |
| 03/22 | 906 | 940 | 880 | 880 | -4.24% | 75,100 | 38億7604万 | +5.77% | 29.73 | 1.14 |
| 03/20 | 962 | 970 | 905 | 919 | -4.27% | 110,200 | 40億4782万 | +11.39% | 31.05 | 1.19 |
| 03/19 | 1,021 | 1,035 | 958 | 960 | -6.07% | 86,800 | 42億2841万 | +17.5% | 32.43 | 1.24 |
| 03/18 | 1,000 | 1,060 | 980 | 1,022 | +3.13% | 223,900 | 45億150万 | +26.64% | 34.53 | 1.32 |
| 03/15 | 948 | 994 | 948 | 991 | +3.55% | 129,900 | 43億6495万 | +24.97% | 33.48 | 1.28 |
| 03/14 | 1,004 | 1,025 | 957 | 957 | -4.3% | 182,300 | 42億1520万 | +22.38% | 32.33 | 1.24 |
| 03/13 | 1,035 | 1,035 | 992 | 1,000 | -2.44% | 152,400 | 44億460万 | +29.53% | 33.78 | 1.29 |
| 03/12 | 1,010 | 1,044 | 944 | 1,025 | +1.49% | 326,500 | 45億1471万 | +34.69% | 34.63 | 1.32 |
| 03/11 | 940 | 1,030 | 927 | 1,010 | +14.77% | 580,300 | 44億4864万 | +34.85% | 34.12 | 1.3 |
| 03/08 | 860 | 903 | 835 | 880 | -1.9% | 177,100 | 38億7604万 | +19.57% | 29.73 | 1.14 |
| 03/07 | 821 | 943 | 812 | 897 | +5.41% | 378,200 | 39億5092万 | +23.21% | 30.3 | 1.16 |
| 03/06 | 750 | 852 | 745 | 851 | +15.47% | 438,100 | 37億4831万 | +18.52% | 28.75 | 1.1 |
| 03/05 | 739 | 878 | 730 | 737 | +1.24% | 748,400 | 32億4619万 | +3.8% | 24.9 | 0.95 |
| 03/04 | 725 | 744 | 718 | 728 | +1.96% | 41,900 | 32億654万 | +2.97% | 24.59 | 0.94 |
| 03/01 | 711 | 720 | 711 | 714 | +0.42% | 3,400 | 31億4488万 | +1.28% | 24.12 | 0.92 |
| 02/28 | 725 | 725 | 711 | 711 | -1.93% | 13,100 | 31億3167万 | +1.43% | 24.02 | 0.92 |
| 02/27 | 732 | 732 | 720 | 725 | +0.69% | 4,700 | 31億9333万 | +3.87% | 24.49 | 0.94 |
| 02/26 | 737 | 742 | 716 | 720 | -1.91% | 17,200 | 31億7131万 | +3.6% | 24.32 | 0.93 |
| 02/25 | 735 | 749 | 731 | 734 | +0.41% | 52,400 | 32億3297万 | +6.22% | 24.8 | 0.95 |
| 02/22 | 721 | 731 | 718 | 731 | +1.95% | 24,800 | 32億1976万 | +5.94% | 24.69 | 0.94 |
| 02/21 | 734 | 734 | 707 | 717 | -1.65% | 29,400 | 31億5809万 | +4.06% | 24.22 | 0.93 |
| 02/20 | 727 | 735 | 708 | 729 | -0.41% | 78,900 | 32億1095万 | +5.81% | 24.63 | 0.94 |
| 02/19 | 723 | 756 | 713 | 732 | +1.24% | 84,200 | 32億2416万 | +6.4% | 24.73 | 0.94 |
| 02/18 | 703 | 725 | 703 | 723 | +1.4% | 8,100 | 31億8452万 | +5.39% | 24.42 | 0.93 |
| 02/15 | 726 | 726 | 700 | 713 | +0.28% | 7,400 | 31億4047万 | +4.24% | 24.09 | 0.92 |
| 02/14 | 715 | 734 | 694 | 711 | +1.14% | 48,400 | 31億3167万 | +4.41% | 24.02 | 0.92 |
| 02/13 | 700 | 708 | 683 | 703 | -0.14% | 22,000 | 30億9643万 | +3.69% | 23.75 | 0.91 |
| 02/12 | 696 | 713 | 685 | 704 | +2.62% | 11,400 | 31億83万 | +4.61% | 23.78 | 0.91 |
| 02/08 | 709 | 712 | 665 | 686 | -3.11% | 19,200 | 30億2155万 | +2.85% | 23.17 | 0.89 |
| 02/07 | 737 | 737 | 708 | 708 | -1.26% | 6,100 | 31億1845万 | +7.6% | 23.92 | 0.91 |
| 02/06 | 722 | 741 | 713 | 717 | -0.69% | 16,600 | 31億5809万 | +10.65% | 24.22 | 0.93 |
| 02/05 | 741 | 760 | 710 | 722 | -0.55% | 68,900 | 31億8012万 | +13.17% | 24.39 | 0.93 |
| 02/04 | 709 | 750 | 694 | 726 | +5.37% | 128,100 | 31億9773万 | +15.97% | 24.53 | 0.94 |
| 02/01 | 671 | 725 | 671 | 689 | +4.24% | 159,200 | 30億3476万 | +11.49% | 23.28 | 0.89 |
| 01/31 | 650 | 692 | 649 | 661 | +0.92% | 34,000 | 29億1144万 | +8.18% | 22.33 | 0.85 |
| 01/30 | 658 | 658 | 641 | 655 | 0% | 26,500 | 28億8501万 | +7.73% | 22.13 | 0.85 |
| 01/29 | 651 | 665 | 631 | 655 | 0% | 11,700 | 28億8501万 | +8.09% | 22.13 | 0.85 |
| 01/28 | 687 | 687 | 647 | 655 | -3.25% | 9,200 | 28億8501万 | +8.44% | 22.13 | 0.85 |
| 01/25 | 637 | 685 | 637 | 677 | +8.15% | 41,000 | 29億8191万 | +12.09% | 22.87 | 0.87 |
| 01/24 | 631 | 631 | 623 | 626 | -1.11% | 16,800 | 27億5727万 | +3.99% | 21.15 | 0.81 |
| 01/23 | 630 | 640 | 630 | 633 | -1.09% | 1,800 | 27億8811万 | +5.15% | 21.38 | 0.82 |
| 01/22 | 658 | 658 | 623 | 640 | +0.31% | 11,900 | 28億1894万 | +6.31% | 21.62 | 0.83 |
| 01/21 | 668 | 685 | 631 | 638 | -9.25% | 54,500 | 28億1013万 | +5.98% | 21.55 | 0.82 |
| 01/18 | 720 | 720 | 687 | 703 | -0.71% | 53,500 | 30億9643万 | +16.78% | 23.75 | 0.91 |
| 01/17 | 721 | 731 | 685 | 708 | -0.28% | 36,700 | 31億1845万 | +18.2% | 23.92 | 0.91 |
| 01/16 | 725 | 750 | 692 | 710 | +0.42% | 43,600 | 31億2726万 | +18.93% | 23.99 | 0.92 |
| 01/15 | 670 | 715 | 665 | 707 | +2.46% | 61,100 | 31億1405万 | +18.62% | 23.88 | 0.91 |
| 01/11 | 646 | 708 | 646 | 690 | +5.34% | 81,200 | 30億3917万 | +15.97% | 23.31 | 0.89 |
| 01/10 | 650 | 670 | 634 | 655 | -0.46% | 46,100 | 28億8501万 | +10.08% | 22.13 | 0.85 |
| 01/09 | 606 | 679 | 595 | 658 | +6.82% | 78,900 | 28億9822万 | +10.22% | 22.23 | 0.85 |
| 01/08 | 561 | 650 | 555 | 616 | +6.02% | 128,400 | 27億1323万 | +2.84% | 20.81 | 0.8 |
| 01/07 | 589 | 602 | 555 | 581 | +5.83% | 58,500 | 25億5907万 | -3.65% | 19.63 | 0.75 |
| 01/04 | 477 | 549 | 477 | 549 | +17.06% | 66,800 | 24億1812万 | -9.41% | 18.55 | 0.71 |
| 2018 |
| 12/28 | 456 | 475 | 456 | 469 | -0.64% | 9,800 | 20億6575万 | -23.11% | 15.84 | 0.61 |
| 12/27 | 502 | 502 | 463 | 472 | +5.83% | 21,400 | 20億7897万 | -23.62% | 15.95 | 0.61 |
| 12/26 | 486 | 486 | 439 | 446 | +3.72% | 28,000 | 19億6445万 | -28.75% | 15.07 | 0.58 |
| 12/25 | 448 | 458 | 430 | 430 | -16.67% | 77,600 | 18億9397万 | -32.6% | 14.53 | 0.56 |
| 12/21 | 506 | 526 | 505 | 516 | -0.77% | 27,600 | 22億7277万 | -20.25% | 17.43 | 0.67 |
| 12/20 | 574 | 576 | 515 | 520 | -12.46% | 63,300 | 22億9039万 | -20.37% | 17.57 | 0.67 |
| 12/19 | 593 | 596 | 560 | 594 | +0.51% | 41,900 | 26億1633万 | -9.73% | 20.07 | 0.77 |
| 12/18 | 620 | 620 | 591 | 591 | -5.14% | 20,500 | 26億311万 | -10.73% | 19.97 | 0.76 |
| 12/17 | 646 | 646 | 623 | 623 | -2.35% | 11,000 | 27億4406万 | -6.32% | 21.05 | 0.8 |
| 12/14 | 645 | 651 | 631 | 638 | -1.09% | 14,400 | 28億1013万 | -4.2% | 21.55 | 0.82 |
| 12/13 | 643 | 677 | 626 | 645 | +3.2% | 35,500 | 28億4096万 | -3.3% | 21.79 | 0.83 |
| 12/12 | 631 | 647 | 613 | 625 | -0.48% | 9,500 | 27億5287万 | -6.44% | 21.11 | 0.81 |
| 12/11 | 619 | 640 | 609 | 628 | +0.32% | 14,900 | 27億6608万 | -6.13% | 21.22 | 0.81 |
| 12/10 | 635 | 635 | 615 | 626 | -2.19% | 4,200 | 27億5727万 | -6.71% | 21.15 | 0.81 |
| 12/07 | 650 | 666 | 637 | 640 | -1.54% | 9,900 | 28億1894万 | -4.9% | 21.62 | 0.83 |
| 12/06 | 644 | 650 | 640 | 650 | +0.93% | 2,100 | 28億6299万 | -3.42% | 21.96 | 0.84 |
| 12/05 | 671 | 674 | 640 | 644 | -4.87% | 23,000 | 28億3656万 | -4.31% | 21.76 | 0.83 |
| 12/04 | 685 | 700 | 676 | 677 | -1.17% | 17,300 | 29億8191万 | +0.45% | 22.87 | 0.87 |
| 12/03 | 696 | 696 | 681 | 685 | -1.01% | 2,900 | 30億1715万 | +2.09% | 23.14 | 0.88 |
| 11/30 | 705 | 705 | 687 | 692 | -1.14% | 8,900 | 30億4798万 | +3.28% | 23.38 | 0.89 |
| 11/29 | 691 | 704 | 689 | 700 | -0.85% | 8,400 | 30億8322万 | +4.17% | 23.65 | 0.9 |
| 11/28 | 705 | 735 | 700 | 706 | -1.94% | 30,300 | 31億964万 | +4.59% | 23.85 | 0.91 |
| 11/27 | 667 | 737 | 658 | 720 | +7.95% | 50,700 | 31億7131万 | +6.04% | 24.32 | 0.93 |
| 11/26 | 657 | 670 | 636 | 667 | +1.37% | 12,200 | 29億3786万 | -2.34% | 22.53 | 0.86 |
| 11/22 | 656 | 667 | 640 | 658 | +0.3% | 21,600 | 28億9822万 | -4.36% | 22.23 | 0.85 |
| 11/21 | 661 | 670 | 646 | 656 | -2.24% | 21,500 | 28億8941万 | -5.61% | 22.16 | 0.85 |
| 11/20 | 744 | 768 | 671 | 671 | -10.53% | 165,700 | 29億5548万 | -4.28% | 22.67 | 0.87 |
| 11/19 | 661 | 750 | 661 | 750 | +15.38% | 165,400 | 33億345万 | +6.23% | 25.34 | 0.97 |
| 11/16 | 659 | 669 | 644 | 650 | -1.37% | 7,500 | 28億6299万 | -8.32% | 21.96 | 0.84 |
| 11/15 | 664 | 664 | 652 | 659 | -1.05% | 8,300 | 29億263万 | -8.09% | 22.26 | 0.85 |
| 11/14 | 663 | 688 | 663 | 666 | -1.04% | 11,800 | 29億3346万 | -7.88% | 22.5 | 0.86 |
| 11/13 | 656 | 675 | 630 | 673 | -0.15% | 9,600 | 29億6429万 | -7.81% | 22.74 | 0.87 |
| 11/12 | 666 | 685 | 665 | 674 | +2.74% | 8,600 | 29億6870万 | -8.42% | 22.77 | 0.87 |
| 11/09 | 669 | 669 | 655 | 656 | -1.5% | 2,900 | 28億8941万 | -11.71% | 22.16 | 0.85 |
| 11/08 | 666 | 678 | 653 | 666 | +1.37% | 12,700 | 29億3346万 | -11.32% | 22.5 | 0.86 |
| 11/07 | 663 | 672 | 654 | 657 | -0.9% | 10,400 | 28億9382万 | -13.21% | 22.19 | 0.85 |
| 11/06 | 674 | 679 | 654 | 663 | -2.21% | 6,300 | 29億2024万 | -13.33% | 22.4 | 0.86 |
| 11/05 | 651 | 678 | 651 | 678 | +2.57% | 4,000 | 29億8631万 | -12.18% | 22.9 | 0.88 |
| 11/02 | 676 | 684 | 651 | 661 | +2.32% | 4,300 | 29億1144万 | -14.93% | 22.33 | 0.85 |
| 11/01 | 649 | 658 | 640 | 646 | -2.42% | 5,600 | 28億4537万 | -17.6% | 21.82 | 0.83 |
| 10/31 | 662 | 675 | 640 | 662 | +0.3% | 27,500 | 29億1584万 | -16.31% | 22.36 | 0.85 |
| 10/30 | 700 | 700 | 654 | 660 | +10% | 31,200 | 29億703万 | -17.29% | 22.3 | 0.85 |
