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 |
|---|
| 2024 | 4/1, 株式分割 1→4 |
| 2022 | 4/1, 株式分割 1→3 |
| 2019 |
| 03/29 | 108 | 109 | 108 | 109 | +2.11% | 168,000 | 69億9642万 | -1.88% | 3.66 | 0.54 |
| 03/28 | 109 | 109 | 106 | 107 | -1.31% | 174,000 | 68億5189万 | -3.9% | 3.59 | 0.53 |
| 03/27 | 105 | 108 | 104 | 108 | +0.54% | 72,000 | 69億4289万 | -3.5% | 3.64 | 0.53 |
| 03/26 | 107 | 108 | 107 | 108 | +0.39% | 57,600 | 69億542万 | -4.02% | 3.62 | 0.53 |
| 03/25 | 107 | 107 | 107 | 107 | -1.23% | 37,200 | 68億7866万 | -4.39% | 3.6 | 0.53 |
| 03/22 | 109 | 109 | 108 | 108 | -0.91% | 51,600 | 69億6431万 | -3.2% | 3.65 | 0.53 |
| 03/20 | 108 | 109 | 108 | 109 | +1.31% | 8,400 | 70億2854万 | -2.31% | 3.68 | 0.54 |
| 03/19 | 109 | 110 | 108 | 108 | -1.07% | 87,600 | 69億3754万 | -2.7% | 3.63 | 0.53 |
| 03/18 | 109 | 110 | 108 | 109 | -0.15% | 27,600 | 70億1248万 | -0.76% | 3.67 | 0.54 |
| 03/15 | 108 | 110 | 108 | 109 | +0.46% | 57,600 | 70億2319万 | +0.31% | 3.68 | 0.54 |
| 03/14 | 109 | 109 | 107 | 109 | +1.08% | 74,400 | 69億9107万 | -0.15% | 3.66 | 0.54 |
| 03/13 | 108 | 108 | 107 | 108 | -1.07% | 42,000 | 69億1613万 | -0.31% | 3.62 | 0.53 |
| 03/12 | 106 | 109 | 106 | 109 | +2.51% | 45,600 | 69億9107万 | +1.71% | 3.66 | 0.54 |
| 03/11 | 109 | 109 | 105 | 106 | -2.15% | 78,000 | 68億1977万 | -0.78% | 3.57 | 0.52 |
| 03/08 | 112 | 112 | 109 | 109 | -4.26% | 202,800 | 69億6966万 | +2.36% | 3.65 | 0.53 |
| 03/07 | 115 | 115 | 113 | 113 | -1.66% | 79,200 | 72億8014万 | +7.94% | 3.81 | 0.56 |
| 03/06 | 115 | 115 | 114 | 115 | +0.14% | 76,800 | 74億326万 | +10.82% | 3.88 | 0.57 |
| 03/05 | 115 | 116 | 115 | 115 | -0.14% | 82,800 | 73億9255万 | +11.73% | 3.87 | 0.57 |
| 03/04 | 114 | 116 | 114 | 115 | +1.62% | 97,200 | 74億326万 | +12.99% | 3.88 | 0.57 |
| 03/01 | 115 | 115 | 113 | 113 | -1.31% | 102,000 | 72億8549万 | +12.29% | 3.82 | 0.56 |
| 02/28 | 115 | 116 | 114 | 115 | -1.15% | 85,200 | 73億8184万 | +14.92% | 3.87 | 0.57 |
| 02/27 | 115 | 116 | 115 | 116 | +0.58% | 62,400 | 74億6749万 | +17.42% | 3.91 | 0.57 |
| 02/26 | 117 | 117 | 115 | 116 | -0.79% | 133,200 | 74億2467万 | +17.94% | 3.89 | 0.57 |
| 02/25 | 116 | 117 | 113 | 117 | +0.22% | 198,000 | 74億8355万 | +20.1% | 3.92 | 0.57 |
| 02/22 | 115 | 117 | 115 | 116 | +1.23% | 163,200 | 74億6749万 | +22.37% | 3.91 | 0.57 |
| 02/21 | 116 | 116 | 114 | 115 | -1.15% | 97,200 | 73億7649万 | +22.16% | 3.86 | 0.57 |
| 02/20 | 120 | 120 | 115 | 116 | -2.52% | 151,200 | 74億6214万 | +24.91% | 3.91 | 0.57 |
| 02/19 | 114 | 121 | 113 | 119 | +4.38% | 700,800 | 76億5485万 | +29.53% | 4.01 | 0.59 |
| 02/18 | 108 | 116 | 104 | 114 | +17.09% | 1,394,400 | 73億3367万 | +25.46% | 3.84 | 0.56 |
| 02/15 | 99 | 100 | 97 | 98 | -1.52% | 127,200 | 62億6306万 | +8.33% | 3.28 | 0.48 |
| 02/14 | 101 | 101 | 98 | 99 | +5.32% | 532,800 | 63億5941万 | +10% | 3.33 | 0.49 |
| 02/13 | 91 | 94 | 89 | 94 | +4.74% | 170,400 | 60億3823万 | +4.44% | 3.16 | 0.46 |
| 02/12 | 88 | 90 | 88 | 90 | +2.18% | 79,200 | 57億6522万 | +0.84% | 3.02 | 0.44 |
| 02/08 | 91 | 91 | 88 | 88 | -4.18% | 72,000 | 56億4210万 | -1.31% | 2.95 | 0.43 |
| 02/07 | 93 | 93 | 92 | 92 | -0.36% | 33,600 | 58億8834万 | +3% | 3.08 | 0.45 |
| 02/06 | 91 | 93 | 91 | 92 | +1.66% | 72,000 | 59億976万 | +3.37% | 3.09 | 0.45 |
| 02/05 | 91 | 91 | 90 | 91 | 0% | 51,600 | 58億1340万 | +2.84% | 3.04 | 0.45 |
| 02/04 | 90 | 91 | 89 | 91 | +1.12% | 68,400 | 58億1340万 | +2.84% | 3.04 | 0.45 |
| 02/01 | 89 | 91 | 89 | 90 | +1.03% | 104,400 | 57億4917万 | +2.87% | 3.01 | 0.44 |
| 01/31 | 90 | 90 | 88 | 89 | -0.56% | 159,600 | 56億9028万 | +1.82% | 2.98 | 0.44 |
| 01/30 | 90 | 91 | 88 | 89 | -0.19% | 158,400 | 57億2240万 | +2.39% | 3 | 0.44 |
| 01/29 | 90 | 91 | 88 | 89 | -0.28% | 128,400 | 57億3311万 | +2.59% | 3 | 0.44 |
| 01/28 | 90 | 90 | 89 | 90 | +0.75% | 46,800 | 57億4917万 | +2.87% | 3.01 | 0.44 |
| 01/25 | 89 | 89 | 88 | 89 | +1.33% | 33,600 | 57億634万 | +2.11% | 2.99 | 0.44 |
| 01/24 | 88 | 89 | 88 | 88 | +0.57% | 133,200 | 56億3140万 | +0.77% | 2.95 | 0.43 |
| 01/23 | 88 | 88 | 87 | 87 | -0.66% | 36,000 | 55億9928万 | +0.19% | 2.93 | 0.43 |
| 01/22 | 88 | 88 | 87 | 88 | +0.67% | 32,400 | 56億3675万 | +0.86% | 2.95 | 0.43 |
| 01/21 | 87 | 88 | 87 | 87 | +0.19% | 99,600 | 55億9928万 | +0.19% | 2.93 | 0.43 |
| 01/18 | 87 | 88 | 86 | 87 | +0.68% | 78,000 | 55億8857万 | -1.14% | 2.93 | 0.43 |
| 01/17 | 89 | 89 | 86 | 86 | -1.61% | 174,000 | 55億5110万 | -1.8% | 2.91 | 0.43 |
| 01/16 | 91 | 91 | 88 | 88 | -2.86% | 205,200 | 56億4210万 | -0.19% | 2.95 | 0.43 |
| 01/15 | 92 | 92 | 90 | 90 | -0.64% | 102,000 | 58億805万 | +1.59% | 3.04 | 0.45 |
| 01/11 | 90 | 91 | 90 | 91 | +0.83% | 40,800 | 58億4552万 | +1.11% | 3.06 | 0.45 |
| 01/10 | 91 | 92 | 89 | 90 | -2.08% | 66,000 | 57億9734万 | +0.28% | 3.04 | 0.44 |
| 01/09 | 95 | 95 | 92 | 92 | -0.72% | 106,800 | 59億2046万 | +1.28% | 3.1 | 0.45 |
| 01/08 | 88 | 93 | 88 | 93 | +4.5% | 180,000 | 59億6329万 | +2.01% | 3.12 | 0.46 |
| 01/07 | 87 | 89 | 86 | 89 | +5.86% | 189,600 | 57億634万 | -2.38% | 2.99 | 0.44 |
| 01/04 | 83 | 84 | 81 | 84 | -0.3% | 117,600 | 53億9051万 | -8.79% | 2.82 | 0.41 |
| 2018 |
| 12/28 | 83 | 85 | 83 | 84 | +0.7% | 91,200 | 54億657万 | -9.5% | 2.83 | 0.41 |
| 12/27 | 83 | 85 | 83 | 84 | +6.14% | 264,000 | 53億6910万 | -11.08% | 2.81 | 0.41 |
| 12/26 | 77 | 80 | 77 | 79 | +3.05% | 309,600 | 50億5862万 | -17.11% | 2.65 | 0.39 |
| 12/25 | 77 | 79 | 75 | 76 | -7% | 970,800 | 49億874万 | -20.4% | 2.57 | 0.38 |
| 12/21 | 85 | 86 | 81 | 82 | -4.46% | 820,800 | 52億7810万 | -15.29% | 2.76 | 0.4 |
| 12/20 | 91 | 91 | 86 | 86 | -6.86% | 402,000 | 55億2434万 | -12.24% | 2.89 | 0.42 |
| 12/19 | 90 | 94 | 90 | 92 | +2.59% | 262,800 | 59億3117万 | -7.67% | 3.11 | 0.46 |
| 12/18 | 91 | 92 | 89 | 90 | -1.01% | 403,200 | 57億8128万 | -10% | 3.03 | 0.44 |
| 12/17 | 94 | 96 | 88 | 91 | +4.7% | 902,400 | 58億4017万 | -10.87% | 3.06 | 0.45 |
| 12/14 | 89 | 90 | 86 | 87 | -3.34% | 220,800 | 55億7787万 | -14.87% | 2.92 | 0.43 |
| 12/13 | 88 | 91 | 87 | 90 | +2.57% | 186,000 | 57億7058万 | -13.62% | 3.02 | 0.44 |
| 12/12 | 84 | 92 | 83 | 88 | +3.34% | 1,226,400 | 56億2605万 | -17.37% | 2.95 | 0.43 |
| 12/11 | 90 | 91 | 83 | 85 | -6.95% | 890,400 | 54億4404万 | -21.53% | 2.85 | 0.42 |
| 12/10 | 92 | 92 | 91 | 91 | -2.5% | 408,000 | 58億5087万 | -17.94% | 3.06 | 0.45 |
| 12/07 | 98 | 98 | 93 | 93 | -3.03% | 387,600 | 60億76万 | -17.33% | 3.14 | 0.46 |
| 12/06 | 100 | 100 | 96 | 96 | -4.15% | 428,400 | 61億8812万 | -16.23% | 3.24 | 0.47 |
| 12/05 | 100 | 101 | 100 | 101 | -1.39% | 234,000 | 64億5577万 | -14.1% | 3.38 | 0.5 |
| 12/04 | 101 | 103 | 101 | 102 | 0% | 195,600 | 65億4677万 | -13.63% | 3.43 | 0.5 |
| 12/03 | 103 | 103 | 102 | 102 | -0.89% | 356,400 | 65億4677万 | -15.07% | 3.43 | 0.5 |
| 11/30 | 104 | 104 | 103 | 103 | -0.56% | 160,800 | 66億565万 | -15.71% | 3.46 | 0.51 |
| 11/29 | 104 | 104 | 103 | 103 | -0.56% | 292,800 | 66億4312万 | -16.6% | 3.48 | 0.51 |
| 11/28 | 103 | 105 | 103 | 104 | -0.56% | 223,200 | 66億8060万 | -17.46% | 3.5 | 0.51 |
| 11/27 | 103 | 105 | 103 | 105 | +0.97% | 128,400 | 67億1807万 | -18.29% | 3.52 | 0.52 |
| 11/26 | 103 | 104 | 102 | 104 | -0.24% | 90,000 | 66億5383万 | -20.32% | 3.48 | 0.51 |
| 11/22 | 105 | 106 | 103 | 104 | -1.5% | 246,000 | 66億6989万 | -21.93% | 3.49 | 0.51 |
| 11/21 | 108 | 108 | 105 | 105 | -3.58% | 336,000 | 67億7160万 | -21.91% | 3.55 | 0.52 |
| 11/20 | 108 | 110 | 108 | 109 | -1.13% | 100,800 | 70億2319万 | -20.19% | 3.68 | 0.54 |
| 11/19 | 110 | 111 | 108 | 111 | +1.92% | 146,400 | 71億349万 | -21.01% | 3.72 | 0.54 |
| 11/16 | 113 | 113 | 108 | 109 | -3.63% | 355,200 | 69億6966万 | -23.59% | 3.65 | 0.53 |
| 11/15 | 113 | 113 | 110 | 113 | -0.73% | 266,400 | 72億3196万 | -21.82% | 3.79 | 0.55 |
| 11/14 | 114 | 116 | 113 | 113 | -1.16% | 246,000 | 72億8549万 | -22.32% | 3.82 | 0.56 |
| 11/13 | 115 | 115 | 113 | 115 | -1.29% | 318,000 | 73億7114万 | -22.47% | 3.86 | 0.57 |
| 11/12 | 115 | 117 | 115 | 116 | +1.45% | 464,400 | 74億6749万 | -22.5% | 3.91 | 0.57 |
| 11/09 | 113 | 117 | 113 | 115 | -6.53% | 1,347,600 | 73億6043万 | -24.62% | 3.85 | 0.56 |
| 11/08 | 122 | 125 | 120 | 123 | -15.56% | 1,851,600 | 78億7432万 | -20.4% | 4.12 | 0.6 |
| 11/07 | 148 | 148 | 145 | 145 | -1.02% | 297,600 | 93億2500万 | -6.94% | 4.88 | 0.72 |
| 11/06 | 146 | 148 | 146 | 147 | -0.06% | 87,600 | 94億2135万 | -6.58% | 4.93 | 0.72 |
| 11/05 | 148 | 149 | 145 | 147 | -0.28% | 187,200 | 94億2671万 | -7.12% | 4.94 | 0.72 |
| 11/02 | 143 | 149 | 143 | 147 | +2.97% | 82,800 | 94億5347万 | -6.86% | 4.95 | 0.73 |
| 11/01 | 146 | 147 | 143 | 143 | 0% | 87,600 | 91億8047万 | -10.12% | 4.81 | 0.7 |
| 10/31 | 141 | 147 | 138 | 143 | +6.72% | 235,200 | 91億8047万 | -10.68% | 4.81 | 0.7 |
| 10/30 | 135 | 137 | 134 | 134 | -4.23% | 445,200 | 86億234万 | -16.82% | 4.5 | 0.66 |
