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 | 10/1, 株式分割 1→2 |
| 2019 |
| 03/29 | 933 | 943 | 931 | 940 | +0.91% | 43,600 | 467億307万 | +0.27% | 24.48 | 0.7 |
| 03/28 | 939 | 939 | 923 | 931 | -1.74% | 78,200 | 462億8053万 | -0.64% | 24.26 | 0.7 |
| 03/27 | 955 | 955 | 944 | 948 | -2.07% | 62,200 | 471億76万 | +1.01% | 24.69 | 0.71 |
| 03/26 | 926 | 969 | 926 | 968 | +4.54% | 109,200 | 480億9497万 | +3.14% | 25.21 | 0.72 |
| 03/25 | 941 | 941 | 919 | 926 | -2.73% | 51,600 | 460億712万 | -1.33% | 24.12 | 0.69 |
| 03/22 | 939 | 952 | 926 | 952 | +1.93% | 146,200 | 472億9960万 | +1.33% | 24.79 | 0.71 |
| 03/20 | 941 | 945 | 931 | 934 | -0.74% | 83,200 | 464億481万 | -0.59% | 24.33 | 0.7 |
| 03/19 | 938 | 943 | 929 | 941 | +0.27% | 85,800 | 467億5278万 | +0.16% | 24.51 | 0.7 |
| 03/18 | 935 | 939 | 921 | 938 | +0.64% | 75,200 | 466億2851万 | -0.11% | 24.44 | 0.7 |
| 03/15 | 910 | 933 | 906 | 932 | +2.87% | 134,600 | 463億3024万 | -0.64% | 24.29 | 0.7 |
| 03/14 | 930 | 930 | 901 | 906 | -1.68% | 80,400 | 450億3777万 | -3.41% | 23.61 | 0.68 |
| 03/13 | 931 | 934 | 918 | 922 | -1.29% | 47,200 | 458億828万 | -1.86% | 24.01 | 0.69 |
| 03/12 | 925 | 938 | 924 | 934 | +1.8% | 98,600 | 464億481万 | -0.59% | 24.33 | 0.7 |
| 03/11 | 922 | 925 | 912 | 917 | 0% | 58,000 | 455億8458万 | -2.24% | 23.9 | 0.69 |
| 03/08 | 925 | 927 | 915 | 917 | -1.08% | 72,800 | 455億8458万 | -2.03% | 23.9 | 0.69 |
| 03/07 | 923 | 932 | 920 | 927 | -1.01% | 66,200 | 460億8169万 | -0.64% | 24.16 | 0.69 |
| 03/06 | 941 | 945 | 930 | 937 | -0.27% | 94,600 | 465億5394万 | +0.7% | 24.4 | 0.7 |
| 03/05 | 944 | 950 | 934 | 939 | -0.74% | 31,200 | 466億7822万 | +1.29% | 24.47 | 0.7 |
| 03/04 | 948 | 954 | 941 | 946 | -0.21% | 40,000 | 470億2619万 | +2.38% | 24.65 | 0.71 |
| 03/01 | 943 | 952 | 942 | 948 | +0.96% | 55,000 | 471億2561万 | +3.04% | 24.7 | 0.71 |
| 02/28 | 950 | 950 | 939 | 939 | -1.21% | 40,600 | 466億7822万 | +2.51% | 24.47 | 0.7 |
| 02/27 | 937 | 955 | 936 | 951 | +1.44% | 66,800 | 472億4989万 | +4.22% | 24.77 | 0.71 |
| 02/26 | 941 | 947 | 934 | 937 | -1.11% | 46,000 | 465億7880万 | +3.08% | 24.42 | 0.7 |
| 02/25 | 958 | 958 | 942 | 948 | -0.16% | 30,800 | 471億76万 | +4.58% | 24.69 | 0.71 |
| 02/22 | 951 | 952 | 940 | 949 | -0.16% | 31,000 | 471億7532万 | +5.09% | 24.73 | 0.71 |
| 02/21 | 951 | 955 | 947 | 951 | +0.05% | 65,400 | 472億4989万 | +5.73% | 24.77 | 0.71 |
| 02/20 | 946 | 953 | 943 | 950 | -0.11% | 69,200 | 472億2503万 | +6.26% | 24.76 | 0.71 |
| 02/19 | 958 | 959 | 948 | 951 | -1.14% | 62,600 | 472億7474万 | +6.73% | 24.78 | 0.71 |
| 02/18 | 962 | 974 | 960 | 962 | +1.37% | 72,200 | 478億2156万 | +8.46% | 25.07 | 0.72 |
| 02/15 | 939 | 952 | 931 | 949 | -0.11% | 76,800 | 471億7532万 | +7.47% | 24.73 | 0.71 |
| 02/14 | 944 | 963 | 944 | 950 | +0.64% | 126,000 | 472億2503万 | +8.08% | 24.76 | 0.71 |
| 02/13 | 931 | 947 | 923 | 944 | +1.83% | 101,400 | 469億2677万 | +7.76% | 24.6 | 0.71 |
| 02/12 | 921 | 931 | 917 | 927 | +0.16% | 77,600 | 460億8169万 | +6.06% | 24.16 | 0.69 |
| 02/08 | 919 | 930 | 917 | 926 | -0.38% | 65,600 | 460億712万 | +6.26% | 24.12 | 0.69 |
| 02/07 | 914 | 930 | 910 | 929 | +1.14% | 87,600 | 461億8111万 | +6.9% | 24.21 | 0.69 |
| 02/06 | 925 | 933 | 913 | 919 | -0.49% | 82,000 | 456億5915万 | +5.94% | 23.93 | 0.69 |
| 02/05 | 913 | 925 | 907 | 923 | +1.48% | 72,200 | 458億8285万 | +6.95% | 24.05 | 0.69 |
| 02/04 | 885 | 910 | 880 | 910 | +2.83% | 135,000 | 452億1175万 | +6% | 23.7 | 0.68 |
| 02/01 | 853 | 890 | 850 | 885 | +5.17% | 162,400 | 439億6899万 | +3.45% | 23.05 | 0.66 |
| 01/31 | 848 | 857 | 840 | 841 | -0.83% | 104,800 | 418億658万 | -1.64% | 21.91 | 0.63 |
| 01/30 | 865 | 865 | 847 | 848 | -1.34% | 142,800 | 421億5455万 | -0.93% | 22.1 | 0.63 |
| 01/29 | 849 | 861 | 843 | 860 | +1.24% | 125,600 | 427億2623万 | +0.41% | 22.4 | 0.64 |
| 01/28 | 862 | 863 | 847 | 849 | -0.47% | 76,400 | 422億427万 | -0.82% | 22.12 | 0.64 |
| 01/25 | 858 | 863 | 853 | 853 | +0.41% | 95,200 | 424億311万 | -0.47% | 22.23 | 0.64 |
| 01/24 | 852 | 857 | 848 | 850 | -0.41% | 82,600 | 422億2912万 | -0.88% | 22.14 | 0.64 |
| 01/23 | 854 | 864 | 850 | 853 | -1.56% | 75,800 | 424億311万 | -0.58% | 22.23 | 0.64 |
| 01/22 | 870 | 876 | 865 | 867 | -0.4% | 53,800 | 430億7420万 | +0.99% | 22.58 | 0.65 |
| 01/21 | 852 | 872 | 852 | 870 | +2.23% | 114,600 | 432億4819万 | +1.4% | 22.67 | 0.65 |
| 01/18 | 858 | 864 | 850 | 851 | +0.12% | 114,200 | 423億369万 | -0.82% | 22.18 | 0.64 |
| 01/17 | 849 | 855 | 846 | 850 | +0.18% | 73,400 | 422億5398万 | -1.05% | 22.15 | 0.64 |
| 01/16 | 846 | 854 | 845 | 849 | -0.35% | 64,400 | 421億7941万 | -1.34% | 22.11 | 0.63 |
| 01/15 | 843 | 852 | 841 | 852 | -0.58% | 135,000 | 423億2854万 | -1.1% | 22.19 | 0.64 |
| 01/11 | 862 | 862 | 850 | 857 | -0.93% | 86,800 | 425億7709万 | -0.75% | 22.32 | 0.64 |
| 01/10 | 851 | 867 | 846 | 865 | +1.11% | 166,600 | 429億7478万 | +0.06% | 22.53 | 0.65 |
| 01/09 | 866 | 870 | 851 | 855 | -1.16% | 201,800 | 425億253万 | -1.04% | 22.28 | 0.64 |
| 01/08 | 877 | 882 | 863 | 865 | -3.03% | 351,000 | 429億9963万 | 0% | 22.54 | 0.65 |
| 01/07 | 879 | 904 | 879 | 892 | +2.59% | 137,000 | 443億4182万 | +3.24% | 23.24 | 0.67 |
| 01/04 | 858 | 875 | 852 | 870 | -0.91% | 148,200 | 432億2333万 | +0.87% | 22.66 | 0.65 |
| 2018 |
| 12/28 | 862 | 884 | 857 | 878 | +1.8% | 54,000 | 436億2102万 | +2.03% | 22.87 | 0.66 |
| 12/27 | 842 | 863 | 842 | 862 | +4.93% | 113,400 | 428億5050万 | +0.47% | 22.46 | 0.64 |
| 12/26 | 803 | 824 | 803 | 822 | +2.37% | 124,200 | 408億3722万 | -4.25% | 21.41 | 0.61 |
| 12/25 | 803 | 817 | 794 | 803 | -4.06% | 168,000 | 398億9272万 | -6.58% | 20.91 | 0.6 |
| 12/21 | 859 | 860 | 830 | 837 | -3.8% | 199,800 | 415億8288万 | -2.73% | 21.8 | 0.63 |
| 12/20 | 868 | 886 | 868 | 870 | -1.02% | 221,000 | 432億2333万 | +0.99% | 22.66 | 0.65 |
| 12/19 | 850 | 904 | 850 | 879 | +3.6% | 427,200 | 436億7073万 | +2.15% | 22.89 | 0.66 |
| 12/18 | 855 | 860 | 843 | 848 | -1.68% | 153,600 | 421億5455万 | -1.4% | 22.1 | 0.63 |
| 12/17 | 865 | 870 | 862 | 863 | -0.29% | 131,000 | 428億7536万 | +0.17% | 22.48 | 0.65 |
| 12/14 | 865 | 871 | 862 | 865 | +0.06% | 173,600 | 429億9963万 | +0.35% | 22.54 | 0.65 |
| 12/13 | 871 | 875 | 863 | 865 | -0.52% | 125,200 | 429億7478万 | +0.17% | 22.53 | 0.65 |
| 12/12 | 861 | 871 | 860 | 869 | +0.99% | 123,000 | 431億9848万 | +0.7% | 22.64 | 0.65 |
| 12/11 | 858 | 866 | 853 | 861 | +1% | 105,400 | 427億7594万 | -0.29% | 22.42 | 0.64 |
| 12/10 | 861 | 876 | 844 | 852 | -1.73% | 130,600 | 423億5340万 | -1.27% | 22.2 | 0.64 |
| 12/07 | 870 | 878 | 866 | 867 | -0.91% | 138,800 | 430億9906万 | +0.23% | 22.59 | 0.65 |
| 12/06 | 868 | 878 | 867 | 875 | -0.17% | 156,600 | 434億9674万 | +1.04% | 22.8 | 0.65 |
| 12/05 | 869 | 879 | 867 | 877 | -1.02% | 120,400 | 435億7131万 | +1.56% | 22.84 | 0.66 |
| 12/04 | 891 | 902 | 881 | 886 | -1.72% | 142,000 | 440億1870万 | +3.08% | 23.07 | 0.66 |
| 12/03 | 878 | 901 | 876 | 901 | +2.56% | 115,000 | 447億8921万 | +5.5% | 23.48 | 0.67 |
| 11/30 | 865 | 879 | 858 | 879 | +1.62% | 68,200 | 436億7073万 | +3.6% | 22.89 | 0.66 |
| 11/29 | 877 | 885 | 864 | 865 | -0.8% | 91,600 | 429億7478万 | +2.55% | 22.53 | 0.65 |
| 11/28 | 856 | 874 | 856 | 872 | +1.81% | 93,400 | 433億2275万 | +3.87% | 22.71 | 0.65 |
| 11/27 | 838 | 859 | 834 | 856 | +2.15% | 125,600 | 425億5224万 | +2.51% | 22.31 | 0.64 |
| 11/26 | 829 | 841 | 825 | 838 | +1.09% | 112,400 | 416億5745万 | +0.84% | 21.84 | 0.63 |
| 11/22 | 826 | 836 | 823 | 829 | +0.42% | 76,400 | 412億1005万 | +0.12% | 21.6 | 0.62 |
| 11/21 | 832 | 833 | 818 | 826 | -2.08% | 159,600 | 410億3607万 | -0.06% | 21.51 | 0.62 |
| 11/20 | 838 | 848 | 834 | 843 | -0.24% | 92,000 | 419億600万 | +2.43% | 21.97 | 0.63 |
| 11/19 | 844 | 851 | 840 | 845 | +0.18% | 70,800 | 420億542万 | +3.17% | 22.02 | 0.63 |
| 11/16 | 850 | 858 | 838 | 844 | -1.63% | 114,600 | 419億3086万 | +3.5% | 21.98 | 0.63 |
| 11/15 | 848 | 860 | 845 | 858 | +0.76% | 84,000 | 426億2681万 | +5.6% | 22.34 | 0.64 |
| 11/14 | 858 | 862 | 847 | 851 | -1.39% | 128,000 | 423億369万 | +5.32% | 22.18 | 0.64 |
| 11/13 | 863 | 865 | 846 | 863 | -2.38% | 118,000 | 429億21万 | +7.07% | 22.49 | 0.65 |
| 11/12 | 876 | 888 | 874 | 884 | 0% | 67,000 | 439億4414万 | +10.09% | 23.04 | 0.66 |
| 11/09 | 878 | 893 | 877 | 884 | +0.4% | 134,000 | 439億4414万 | +10.64% | 23.04 | 0.66 |
| 11/08 | 871 | 888 | 871 | 881 | +1.5% | 83,000 | 437億7015万 | +10.62% | 22.94 | 0.66 |
| 11/07 | 866 | 891 | 865 | 868 | +0.23% | 188,200 | 431億2391万 | +9.39% | 22.61 | 0.65 |
| 11/06 | 866 | 880 | 854 | 866 | -0.17% | 317,200 | 430億2449万 | +9.28% | 22.55 | 0.65 |
| 11/05 | 882 | 885 | 858 | 867 | -3.4% | 482,800 | 430億9906万 | +9.75% | 22.59 | 0.65 |
| 11/02 | 904 | 928 | 894 | 898 | -1.1% | 535,600 | 446億1523万 | +13.9% | 23.39 | 0.67 |
| 11/01 | 887 | 916 | 869 | 908 | +15.38% | 409,200 | 451億1233万 | +15.46% | 23.65 | 0.68 |
| 10/31 | 775 | 789 | 763 | 787 | -0.19% | 264,800 | 390億9736万 | +0.32% | 20.49 | 0.59 |
| 10/30 | 761 | 792 | 758 | 788 | +3.62% | 378,800 | 391億7192万 | 0% | 20.53 | 0.59 |
