株価チャート
2018/10/01～2019/02/28
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 |
|---|
| 2019 |
| 02/28 | 691 | 712 | 691 | 704 | 0% | 119,800 | 59億7703万 | +2.18% | 8.37 | 2.04 |
| 02/27 | 698 | 706 | 689 | 704 | -0.14% | 74,800 | 59億7703万 | +2.03% | 8.37 | 2.04 |
| 02/26 | 712 | 712 | 678 | 705 | -1.12% | 149,000 | 59億8552万 | +2.03% | 8.38 | 2.04 |
| 02/25 | 718 | 719 | 708 | 713 | +0.71% | 88,500 | 60億5344万 | +2.89% | 8.48 | 2.06 |
| 02/22 | 714 | 714 | 702 | 708 | -0.42% | 90,900 | 60億1099万 | +1.72% | 8.42 | 2.05 |
| 02/21 | 694 | 714 | 694 | 711 | +2.45% | 125,800 | 60億3646万 | +1.86% | 8.46 | 2.06 |
| 02/20 | 680 | 697 | 678 | 694 | +2.66% | 107,800 | 58億9213万 | -1.28% | 8.25 | 2.01 |
| 02/19 | 676 | 681 | 671 | 676 | +0.45% | 52,200 | 57億3930万 | -5.32% | 8.04 | 1.96 |
| 02/18 | 680 | 684 | 665 | 673 | -0.59% | 89,300 | 57億1383万 | -6.79% | 8 | 1.95 |
| 02/15 | 645 | 678 | 640 | 677 | +3.36% | 128,100 | 57億4779万 | -7.39% | 8.05 | 1.96 |
| 02/14 | 648 | 666 | 647 | 655 | +1.24% | 117,600 | 55億6101万 | -11.37% | 7.79 | 1.9 |
| 02/13 | 638 | 650 | 635 | 647 | +0.47% | 85,500 | 54億9309万 | -13.39% | 7.69 | 1.87 |
| 02/12 | 619 | 649 | 618 | 644 | +4.04% | 129,200 | 54億6762万 | -14.7% | 7.66 | 1.86 |
| 02/08 | 625 | 634 | 618 | 619 | -2.67% | 143,900 | 52億5537万 | -18.77% | 7.36 | 1.79 |
| 02/07 | 655 | 665 | 629 | 636 | -3.78% | 198,100 | 53億9970万 | -17.19% | 7.56 | 1.84 |
| 02/06 | 682 | 683 | 659 | 661 | -2.94% | 182,900 | 56億1195万 | -14.71% | 7.86 | 1.91 |
| 02/05 | 703 | 704 | 681 | 681 | -1.87% | 112,200 | 57億8176万 | -12.36% | 8.1 | 1.97 |
| 02/04 | 681 | 700 | 662 | 694 | +1.31% | 164,100 | 58億9213万 | -10.8% | 8.25 | 2.01 |
| 02/01 | 706 | 710 | 673 | 685 | -3.79% | 339,900 | 58億1572万 | -12.18% | 8.15 | 1.98 |
| 01/31 | 717 | 725 | 711 | 712 | +0.28% | 90,400 | 60億4495万 | -9.18% | 8.47 | 2.06 |
| 01/30 | 738 | 742 | 710 | 710 | -5.33% | 157,200 | 60億2797万 | -9.78% | 8.44 | 2.06 |
| 01/29 | 709 | 751 | 695 | 750 | +5.63% | 222,100 | 63億6757万 | -5.06% | 8.92 | 2.17 |
| 01/28 | 730 | 730 | 709 | 710 | -1.39% | 109,700 | 60億2797万 | -10.47% | 8.44 | 2.06 |
| 01/25 | 739 | 748 | 720 | 720 | -3.36% | 162,600 | 61億1287万 | -9.89% | 8.56 | 2.08 |
| 01/24 | 714 | 751 | 696 | 745 | +4.49% | 302,200 | 63億2512万 | -7.57% | 8.86 | 2.16 |
| 01/23 | 723 | 730 | 713 | 713 | -2.46% | 155,700 | 60億5344万 | -11.98% | 8.48 | 2.06 |
| 01/22 | 745 | 749 | 709 | 731 | -2.66% | 326,800 | 62億626万 | -10.09% | 8.69 | 2.12 |
| 01/21 | 802 | 804 | 746 | 751 | -4.57% | 555,400 | 63億7606万 | -7.97% | 8.93 | 2.17 |
| 01/18 | 785 | 802 | 768 | 787 | +0.9% | 801,900 | 66億8171万 | -4.26% | 9.36 | 2.28 |
| 01/17 | 835 | 840 | 777 | 780 | -5.45% | 791,900 | 66億2228万 | -5.45% | 9.28 | 2.26 |
| 01/16 | 930 | 932 | 825 | 825 | -15.38% | 1,457,800 | 70億433万 | -0.48% | 9.81 | 2.39 |
| 01/15 | 890 | 990 | 885 | 975 | +12.07% | 490,800 | 82億7785万 | +17.33% | 11.6 | 2.82 |
| 01/11 | 892 | 895 | 838 | 870 | -1.81% | 266,800 | 73億8638万 | +5.07% | 10.35 | 2.52 |
| 01/10 | 893 | 893 | 862 | 886 | +0.91% | 116,200 | 75億2223万 | +6.88% | 10.54 | 2.56 |
| 01/09 | 892 | 919 | 878 | 878 | +1.04% | 137,300 | 74億5431万 | +6.04% | 10.44 | 2.54 |
| 01/08 | 858 | 898 | 850 | 869 | +3.08% | 196,200 | 73億7789万 | +5.08% | 10.34 | 2.52 |
| 01/07 | 840 | 857 | 806 | 843 | +2.18% | 297,100 | 71億5715万 | +2.06% | 10.03 | 2.44 |
| 01/04 | 761 | 825 | 731 | 825 | +7.56% | 208,400 | 70億433万 | -0.24% | 9.81 | 2.39 |
| 2018 |
| 12/28 | 787 | 791 | 758 | 767 | -3.88% | 118,500 | 65億1190万 | -7.48% | 9.12 | 2.22 |
| 12/27 | 772 | 818 | 740 | 798 | +9.77% | 212,900 | 67億7510万 | -4.32% | 9.49 | 2.31 |
| 12/26 | 714 | 736 | 698 | 727 | +4.76% | 147,600 | 61億7230万 | -13.35% | 8.65 | 2.1 |
| 12/25 | 691 | 713 | 685 | 694 | -8.08% | 140,800 | 58億9213万 | -17.97% | 8.25 | 2.01 |
| 12/21 | 767 | 771 | 716 | 755 | -2.71% | 175,500 | 64億1002万 | -11.49% | 8.98 | 2.19 |
| 12/20 | 788 | 794 | 749 | 776 | -3.24% | 149,000 | 65億8831万 | -9.45% | 9.23 | 2.25 |
| 12/19 | 800 | 819 | 782 | 802 | +2.17% | 53,000 | 68億906万 | -6.85% | 9.54 | 2.32 |
| 12/18 | 798 | 807 | 765 | 785 | -4.03% | 155,500 | 66億6473万 | -8.93% | 9.34 | 2.27 |
| 12/17 | 861 | 862 | 812 | 818 | -4.99% | 144,000 | 69億4490万 | -5.54% | 9.73 | 2.37 |
| 12/14 | 887 | 899 | 859 | 861 | -1.82% | 158,500 | 73億997万 | -1.26% | 10.24 | 2.49 |
| 12/13 | 855 | 890 | 829 | 877 | +3.66% | 179,300 | 74億4582万 | -0.23% | 10.43 | 2.54 |
| 12/12 | 801 | 849 | 794 | 846 | +5.22% | 120,400 | 71億8262万 | -4.08% | 10.06 | 2.45 |
| 12/11 | 822 | 836 | 790 | 804 | -0.86% | 90,000 | 68億2604万 | -9.15% | 9.56 | 2.33 |
| 12/10 | 862 | 862 | 791 | 811 | -8.57% | 328,400 | 68億8547万 | -8.88% | 9.65 | 2.35 |
| 12/07 | 860 | 896 | 843 | 887 | +3.62% | 119,900 | 75億3072万 | -0.89% | 10.55 | 2.57 |
| 12/06 | 873 | 874 | 842 | 856 | -2.51% | 117,100 | 72億6752万 | -4.68% | 10.18 | 2.48 |
| 12/05 | 860 | 887 | 846 | 878 | -0.11% | 74,900 | 74億5431万 | -2.66% | 10.44 | 2.54 |
| 12/04 | 921 | 942 | 875 | 879 | -4.14% | 92,700 | 74億6280万 | -2.44% | 10.45 | 2.54 |
| 12/03 | 901 | 921 | 888 | 917 | +2.92% | 119,800 | 77億8542万 | +1.89% | 10.91 | 2.65 |
| 11/30 | 867 | 908 | 853 | 891 | +2.89% | 128,200 | 75億6468万 | -0.67% | 10.6 | 2.58 |
| 11/29 | 868 | 893 | 859 | 866 | +2.12% | 117,300 | 73億5242万 | -3.35% | 10.3 | 2.51 |
| 11/28 | 838 | 859 | 832 | 848 | +0.59% | 62,700 | 71億9960万 | -5.46% | 10.09 | 2.45 |
| 11/27 | 864 | 865 | 832 | 843 | -1.4% | 59,400 | 71億5715万 | -6.12% | 10.03 | 2.44 |
| 11/26 | 879 | 887 | 843 | 855 | -2.73% | 100,900 | 72億5903万 | -5.32% | 10.17 | 2.47 |
| 11/22 | 930 | 930 | 861 | 879 | -2.33% | 157,500 | 74億6280万 | -3.09% | 10.45 | 2.54 |
| 11/21 | 888 | 929 | 888 | 900 | -1.42% | 83,700 | 76億4109万 | -0.99% | 10.7 | 2.61 |
| 11/20 | 880 | 914 | 880 | 913 | +0.44% | 85,000 | 77億5146万 | +0.55% | 10.86 | 2.64 |
| 11/19 | 851 | 930 | 851 | 909 | +4.97% | 231,500 | 77億1750万 | +0.33% | 10.81 | 2.63 |
| 11/16 | 872 | 886 | 828 | 866 | -0.35% | 227,300 | 73億5242万 | -3.67% | 10.3 | 2.51 |
| 11/15 | 838 | 876 | 836 | 869 | +1.88% | 184,900 | 73億7789万 | -2.25% | 10.34 | 2.52 |
| 11/14 | 845 | 869 | 825 | 853 | +1.19% | 286,700 | 72億4205万 | -2.74% | 10.14 | 2.47 |
| 11/13 | 877 | 894 | 840 | 843 | -5.39% | 302,200 | 71億5715万 | -2.88% | 10.03 | 2.44 |
| 11/12 | 941 | 948 | 881 | 891 | -7.76% | 391,700 | 75億6468万 | +3.73% | 10.6 | 2.58 |
| 11/09 | 1,004 | 1,017 | 950 | 966 | -6.4% | 304,600 | 82億143万 | +13.92% | 11.49 | 2.8 |
| 11/08 | 996 | 1,035 | 970 | 1,032 | +8.18% | 204,900 | 87億6178万 | +23.59% | 12.27 | 2.99 |
| 11/07 | 922 | 966 | 903 | 954 | +4.72% | 117,800 | 80億9955万 | +16.48% | 11.35 | 2.76 |
| 11/06 | 940 | 973 | 895 | 911 | -2.98% | 141,400 | 77億3448万 | +13.03% | 10.83 | 2.64 |
| 11/05 | 927 | 949 | 913 | 939 | -0.32% | 142,200 | 79億7220万 | +18.11% | 11.17 | 2.72 |
| 11/02 | 967 | 1,016 | 936 | 942 | -1.36% | 355,700 | 79億9767万 | +20.31% | 11.2 | 2.73 |
| 11/01 | 940 | 994 | 904 | 955 | +1.49% | 312,900 | 81億804万 | +23.87% | 11.36 | 2.76 |
| 10/31 | 861 | 944 | 861 | 941 | +9.93% | 319,000 | 79億8918万 | +24.14% | 11.19 | 2.72 |
| 10/30 | 863 | 898 | 849 | 856 | -0.23% | 234,100 | 72億6752万 | +14.9% | 10.18 | 2.48 |
| 10/29 | 889 | 912 | 842 | 858 | +1.3% | 282,500 | 72億8450万 | +16.73% | 10.2 | 2.48 |
| 10/26 | 883 | 907 | 827 | 847 | -1.28% | 297,200 | 71億9111万 | +16.83% | 10.07 | 2.45 |
| 10/25 | 848 | 879 | 834 | 858 | -3.92% | 237,300 | 72億8450万 | +20% | 10.2 | 2.48 |
| 10/24 | 901 | 922 | 865 | 893 | +0.79% | 256,900 | 75億8166万 | +26.85% | 10.62 | 2.58 |
| 10/23 | 935 | 935 | 841 | 886 | -6.74% | 752,100 | 75億2223万 | +28.22% | 10.54 | 2.56 |
| 10/22 | 939 | 962 | 911 | 950 | -0.42% | 240,600 | 80億6559万 | +40.12% | 11.3 | 2.75 |
| 10/19 | 947 | 1,003 | 916 | 954 | +0.74% | 825,300 | 80億9955万 | +43.89% | 11.35 | 2.76 |
| 10/18 | 863 | 970 | 853 | 947 | +8.35% | 939,700 | 80億4012万 | +46.37% | 11.26 | 2.74 |
| 10/17 | 860 | 895 | 822 | 874 | +1.04% | 1,082,500 | 74億2035万 | +38.29% | 10.39 | 2.53 |
| 10/16 | 790 | 865 | 769 | 865 | +20.98% | 2,129,700 | 73億4393万 | +39.52% | 10.29 | 2.5 |
| 10/15 | 715 | 715 | 715 | 715 | +16.26% | 44,800 | 60億7042万 | +17.79% | 8.5 | 2.07 |
| 10/12 | 587 | 627 | 587 | 615 | +5.49% | 252,300 | 52億2141万 | +2.16% | 7.31 | 1.78 |
| 10/11 | 580 | 601 | 574 | 583 | -5.97% | 235,500 | 49億4973万 | -2.83% | 6.93 | 1.69 |
| 10/10 | 616 | 636 | 610 | 620 | +0.65% | 85,900 | 52億6386万 | +3.33% | 7.37 | 1.79 |
| 10/09 | 631 | 631 | 611 | 616 | -2.38% | 109,400 | 52億2990万 | +3.01% | 7.33 | 1.78 |
| 10/05 | 626 | 646 | 623 | 631 | 0% | 61,700 | 53億5725万 | +5.52% | 7.5 | 1.83 |
| 10/04 | 638 | 651 | 617 | 631 | -0.47% | 120,200 | 53億5725万 | +5.7% | 7.5 | 1.83 |
| 10/03 | 637 | 648 | 626 | 634 | +0.48% | 101,600 | 53億8272万 | +6.38% | 7.54 | 1.84 |
| 10/02 | 636 | 649 | 624 | 631 | -0.94% | 98,400 | 53億5725万 | +6.23% | 7.5 | 1.83 |
| 10/01 | 645 | 645 | 628 | 637 | -0.31% | 87,500 | 54億819万 | +7.42% | 7.58 | 1.84 |
