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 | 767 | 767 | 755 | 760 | +0.26% | 11,800 | 47億586万 | -5.3% | 38.45 | 3.87 |
| 03/28 | 754 | 763 | 746 | 758 | +0.46% | 13,400 | 46億9347万 | -5.55% | 38.35 | 3.86 |
| 03/27 | 741 | 754 | 741 | 754 | -0.59% | 22,000 | 46億7178万 | -5.87% | 38.17 | 3.84 |
| 03/26 | 804 | 805 | 729 | 759 | -4.47% | 53,000 | 46億9966万 | -5.07% | 38.4 | 3.86 |
| 03/25 | 813 | 815 | 790 | 794 | -3.11% | 42,000 | 49億1962万 | -0.38% | 40.2 | 4.04 |
| 03/22 | 818 | 825 | 806 | 820 | +0.92% | 23,000 | 50億7762万 | +3.21% | 41.49 | 4.17 |
| 03/20 | 812 | 827 | 809 | 812 | +0.06% | 26,400 | 50億3115万 | +2.92% | 41.11 | 4.14 |
| 03/19 | 815 | 815 | 802 | 812 | -0.43% | 10,400 | 50億2805万 | +3.64% | 41.08 | 4.13 |
| 03/18 | 808 | 823 | 803 | 815 | +0.87% | 18,800 | 50億4974万 | +4.89% | 41.26 | 4.15 |
| 03/15 | 790 | 811 | 790 | 808 | +3% | 25,600 | 50億636万 | +4.8% | 40.9 | 4.12 |
| 03/14 | 775 | 795 | 766 | 785 | +3.02% | 16,200 | 48億6076万 | +2.42% | 39.71 | 4 |
| 03/13 | 780 | 780 | 757 | 762 | -2.43% | 12,600 | 47億1825万 | -0.07% | 38.55 | 3.88 |
| 03/12 | 784 | 789 | 776 | 781 | -0.38% | 11,600 | 48億3597万 | +2.83% | 39.51 | 3.98 |
| 03/11 | 813 | 813 | 771 | 784 | -2% | 11,200 | 48億5456万 | +3.77% | 39.66 | 3.99 |
| 03/08 | 800 | 800 | 770 | 800 | -2.14% | 33,400 | 49億5370万 | +6.6% | 40.47 | 4.07 |
| 03/07 | 837 | 837 | 816 | 817 | -2.45% | 12,600 | 50億6213万 | +9.81% | 41.36 | 4.16 |
| 03/06 | 836 | 847 | 836 | 838 | +0.36% | 8,800 | 51億8915万 | +13.48% | 42.4 | 4.27 |
| 03/05 | 836 | 849 | 831 | 835 | -1.65% | 10,200 | 51億7056万 | +13.85% | 42.25 | 4.25 |
| 03/04 | 834 | 878 | 831 | 849 | +2.11% | 70,000 | 52億5730万 | +16.71% | 42.95 | 4.32 |
| 03/01 | 844 | 844 | 802 | 831 | -0.06% | 15,200 | 51億4887万 | +15.26% | 42.07 | 4.23 |
| 02/28 | 820 | 850 | 819 | 832 | +3.42% | 28,400 | 51億5197万 | +16.29% | 42.09 | 4.24 |
| 02/27 | 816 | 821 | 784 | 804 | -2.43% | 28,200 | 49億8158万 | +13.24% | 40.7 | 4.1 |
| 02/26 | 860 | 865 | 802 | 824 | -3.51% | 63,600 | 51億550万 | +16.71% | 41.71 | 4.2 |
| 02/25 | 801 | 854 | 801 | 854 | +9.35% | 63,800 | 52億9138万 | +21.83% | 43.23 | 4.35 |
| 02/22 | 750 | 781 | 725 | 781 | +5.11% | 39,600 | 48億3907万 | +12.37% | 39.54 | 3.98 |
| 02/21 | 726 | 770 | 724 | 743 | +2.34% | 33,200 | 46億362万 | +7.53% | 37.61 | 3.78 |
| 02/20 | 732 | 732 | 721 | 726 | +1.61% | 14,600 | 44億9829万 | +5.37% | 36.75 | 3.7 |
| 02/19 | 704 | 715 | 704 | 715 | 0% | 16,000 | 44億2704万 | +4.15% | 36.17 | 3.64 |
| 02/18 | 707 | 726 | 703 | 715 | +1.78% | 17,800 | 44億2704万 | +4.61% | 36.17 | 3.64 |
| 02/15 | 701 | 710 | 697 | 702 | +0.21% | 30,000 | 43億4959万 | +3.39% | 35.54 | 3.58 |
| 02/14 | 700 | 741 | 694 | 701 | +5.5% | 77,600 | 43億4029万 | +3.62% | 35.46 | 3.57 |
| 02/13 | 675 | 680 | 660 | 664 | -1.56% | 13,200 | 41億1414万 | -1.63% | 33.61 | 3.38 |
| 02/12 | 665 | 677 | 663 | 675 | +2.35% | 13,200 | 41億7920万 | -0.07% | 34.15 | 3.44 |
| 02/08 | 678 | 678 | 657 | 659 | -3.02% | 12,200 | 40億8316万 | -2.08% | 33.36 | 3.36 |
| 02/07 | 680 | 680 | 680 | 680 | -0.37% | 1,200 | 42億1018万 | +1.27% | 34.4 | 3.46 |
| 02/06 | 685 | 685 | 675 | 682 | -0.51% | 8,600 | 42億2567万 | +1.94% | 34.53 | 3.47 |
| 02/05 | 697 | 697 | 686 | 686 | -0.22% | 8,400 | 42億4735万 | +3.08% | 34.7 | 3.49 |
| 02/04 | 668 | 690 | 665 | 687 | +5.21% | 14,800 | 42億5665万 | +4.25% | 34.78 | 3.5 |
| 02/01 | 655 | 656 | 650 | 653 | -0.99% | 5,200 | 40億4598万 | -0.31% | 33.06 | 3.33 |
| 01/31 | 666 | 666 | 648 | 660 | -1.57% | 11,800 | 40億8626万 | +0.84% | 33.39 | 3.36 |
| 01/30 | 688 | 690 | 670 | 670 | -2.97% | 15,800 | 41億5132万 | +2.6% | 33.92 | 3.41 |
| 01/29 | 700 | 700 | 685 | 691 | -1.57% | 14,400 | 42億7833万 | +5.9% | 34.96 | 3.52 |
| 01/28 | 700 | 710 | 696 | 702 | +0.94% | 13,000 | 43億4649万 | +7.43% | 35.51 | 3.57 |
| 01/25 | 687 | 695 | 686 | 695 | +0.65% | 7,400 | 43億622万 | +5.95% | 35.18 | 3.54 |
| 01/24 | 696 | 698 | 684 | 691 | -0.79% | 8,600 | 42億7833万 | +4.62% | 34.96 | 3.52 |
| 01/23 | 702 | 710 | 680 | 696 | -0.93% | 15,400 | 43億1241万 | +4.82% | 35.23 | 3.55 |
| 01/22 | 696 | 703 | 679 | 703 | +0.86% | 19,000 | 43億5269万 | +5.32% | 35.56 | 3.58 |
| 01/21 | 712 | 723 | 685 | 697 | -1.21% | 23,200 | 43億1551万 | +3.65% | 35.26 | 3.55 |
| 01/18 | 700 | 705 | 678 | 705 | +1.51% | 18,800 | 43億6818万 | +3.83% | 35.69 | 3.59 |
| 01/17 | 660 | 698 | 650 | 695 | +0.65% | 38,400 | 43億312万 | +1.24% | 35.16 | 3.54 |
| 01/16 | 647 | 690 | 640 | 690 | +7.39% | 46,000 | 42億7524万 | -0.58% | 34.93 | 3.51 |
| 01/15 | 627 | 653 | 623 | 643 | +2.39% | 13,200 | 39億8093万 | -8.61% | 32.53 | 3.27 |
| 01/11 | 629 | 635 | 621 | 628 | -0.16% | 11,800 | 38億8799万 | -11.99% | 31.77 | 3.2 |
| 01/10 | 631 | 645 | 620 | 629 | -1.26% | 18,400 | 38億9418万 | -13.19% | 31.82 | 3.2 |
| 01/09 | 652 | 652 | 637 | 637 | -2.68% | 15,800 | 39億4375万 | -13.4% | 32.22 | 3.24 |
| 01/08 | 660 | 665 | 646 | 654 | -1.58% | 22,600 | 40億5218万 | -12.21% | 33.11 | 3.33 |
| 01/07 | 651 | 665 | 638 | 665 | +4.98% | 23,800 | 41億1724万 | -11.75% | 33.64 | 3.38 |
| 01/04 | 604 | 637 | 598 | 633 | +2.34% | 21,800 | 39億2206万 | -16.82% | 32.05 | 3.22 |
| 2018 |
| 12/28 | 605 | 620 | 602 | 619 | -0.64% | 20,400 | 38億3222万 | -19.68% | 31.31 | 3.15 |
| 12/27 | 595 | 623 | 593 | 623 | +9.02% | 31,600 | 38億5701万 | -20.4% | 31.51 | 3.17 |
| 12/26 | 578 | 585 | 555 | 571 | +4.2% | 53,800 | 35億3791万 | -28.09% | 28.91 | 2.91 |
| 12/25 | 550 | 561 | 513 | 548 | -7.98% | 80,200 | 33億9540万 | -32.26% | 27.74 | 2.79 |
| 12/21 | 620 | 627 | 569 | 596 | -1.49% | 82,600 | 36億7304万 | -27.82% | 30.01 | 3.02 |
| 12/20 | 640 | 640 | 588 | 605 | -6.57% | 69,600 | 37億2855万 | -27.95% | 30.46 | 3.07 |
| 12/19 | 684 | 684 | 647 | 647 | -0.99% | 49,400 | 39億9069万 | -24.33% | 32.61 | 3.28 |
| 12/18 | 670 | 674 | 634 | 654 | -8.6% | 84,600 | 40億3078万 | -24.97% | 32.93 | 3.31 |
| 12/17 | 751 | 755 | 715 | 715 | -7.44% | 37,600 | 44億1012万 | -19.39% | 36.03 | 3.63 |
| 12/14 | 797 | 797 | 773 | 773 | -1.9% | 12,000 | 47億6478万 | -14.26% | 38.93 | 3.92 |
| 12/13 | 786 | 797 | 773 | 788 | +0.25% | 14,600 | 48億5730万 | -13.37% | 39.69 | 3.99 |
| 12/12 | 778 | 795 | 778 | 786 | +0.9% | 19,400 | 48億4496万 | -14.34% | 39.59 | 3.98 |
| 12/11 | 841 | 841 | 778 | 779 | -5.81% | 29,800 | 48億178万 | -15.84% | 39.23 | 3.95 |
| 12/10 | 870 | 870 | 825 | 827 | -5.16% | 24,000 | 50億9785万 | -11.41% | 41.65 | 4.19 |
| 12/07 | 877 | 877 | 867 | 872 | -0.63% | 6,200 | 53億7541万 | -7.29% | 43.92 | 4.42 |
| 12/06 | 904 | 904 | 874 | 877 | -2.56% | 9,000 | 54億933万 | -7.1% | 44.2 | 4.45 |
| 12/05 | 903 | 903 | 885 | 900 | -0.17% | 8,800 | 55億5120万 | -5.16% | 45.36 | 4.56 |
| 12/04 | 910 | 910 | 899 | 902 | -0.88% | 7,400 | 55億6045万 | -5.21% | 45.43 | 4.57 |
| 12/03 | 909 | 923 | 907 | 910 | +0.28% | 16,600 | 56億979万 | -4.56% | 45.83 | 4.61 |
| 11/30 | 910 | 910 | 898 | 907 | +0.67% | 11,000 | 55億9437万 | -5.32% | 45.71 | 4.6 |
| 11/29 | 900 | 920 | 900 | 901 | +1.58% | 15,000 | 55億5736万 | -6.44% | 45.41 | 4.57 |
| 11/28 | 856 | 897 | 856 | 887 | +3.62% | 19,000 | 54億7101万 | -8.65% | 44.7 | 4.5 |
| 11/27 | 852 | 870 | 839 | 856 | +0.71% | 34,800 | 52億7980万 | -12.65% | 43.14 | 4.34 |
| 11/26 | 868 | 880 | 850 | 850 | -2.8% | 21,600 | 52億4280万 | -14.14% | 42.84 | 4.31 |
| 11/22 | 905 | 910 | 855 | 875 | -3.8% | 38,000 | 53億9391万 | -12.64% | 44.07 | 4.43 |
| 11/21 | 922 | 922 | 909 | 909 | -1.99% | 9,800 | 56億671万 | -10.09% | 45.81 | 4.61 |
| 11/20 | 927 | 950 | 924 | 928 | -0.16% | 17,600 | 57億2082万 | -9.16% | 46.74 | 4.7 |
| 11/19 | 939 | 939 | 928 | 929 | -3.13% | 9,200 | 57億3007万 | -9.72% | 46.82 | 4.71 |
| 11/16 | 950 | 960 | 928 | 959 | +0.63% | 20,800 | 59億1511万 | -7.52% | 48.33 | 4.86 |
| 11/15 | 983 | 983 | 953 | 953 | -3.74% | 16,800 | 58億7810万 | -8.63% | 48.03 | 4.83 |
| 11/14 | 1,000 | 1,009 | 990 | 990 | -6.82% | 19,200 | 61億632万 | -5.62% | 49.89 | 5.02 |
| 11/13 | 1,003 | 1,063 | 1,000 | 1,063 | +2.21% | 12,800 | 65億5350万 | +0.62% | 53.55 | 5.39 |
| 11/12 | 1,070 | 1,070 | 1,039 | 1,040 | -2.39% | 15,800 | 64億1163万 | -1.93% | 52.39 | 5.27 |
| 11/09 | 985 | 1,065 | 985 | 1,065 | +7.96% | 20,600 | 65億6892万 | -0.19% | 53.67 | 5.4 |
| 11/08 | 990 | 992 | 977 | 987 | +1.44% | 7,600 | 60億8473万 | -7.98% | 49.72 | 5 |
| 11/07 | 954 | 990 | 954 | 973 | -2.11% | 12,000 | 59億9838万 | -10.04% | 49.01 | 4.93 |
| 11/06 | 980 | 994 | 975 | 994 | +0.91% | 9,600 | 61億2790万 | -9.02% | 50.07 | 5.04 |
| 11/05 | 985 | 985 | 977 | 985 | -0.25% | 7,000 | 60億7239万 | -10.66% | 49.61 | 4.99 |
| 11/02 | 972 | 987 | 970 | 987 | -0.3% | 8,600 | 60億8781万 | -11.24% | 49.74 | 5 |
| 11/01 | 990 | 992 | 982 | 990 | 0% | 6,800 | 61億632万 | -11.76% | 49.89 | 5.02 |
| 10/31 | 961 | 996 | 961 | 990 | +4.65% | 9,000 | 61億632万 | -12.62% | 49.89 | 5.02 |
| 10/30 | 933 | 960 | 925 | 946 | -2.17% | 27,000 | 58億3492万 | -17.24% | 47.67 | 4.8 |
