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 | 855 | 899 | 855 | 895 | +5.42% | 53,500 | 233億3529万 | +17.45% | 35.04 | 1.14 |
| 03/28 | 852 | 857 | 830 | 849 | -0.59% | 37,400 | 221億3594万 | +12.45% | 33.24 | 1.08 |
| 03/27 | 857 | 870 | 843 | 854 | -1.04% | 46,600 | 222億6630万 | +13.87% | 33.43 | 1.08 |
| 03/26 | 824 | 870 | 822 | 863 | +5.76% | 89,300 | 225億96万 | +15.99% | 33.79 | 1.09 |
| 03/25 | 827 | 849 | 808 | 816 | -4.23% | 49,100 | 212億7553万 | +10.57% | 31.95 | 1.03 |
| 03/22 | 825 | 856 | 817 | 852 | +4.03% | 47,600 | 222億1416万 | +16.23% | 33.36 | 1.08 |
| 03/20 | 802 | 827 | 793 | 819 | +1.87% | 46,800 | 213億5375万 | +12.65% | 32.06 | 1.04 |
| 03/19 | 801 | 818 | 792 | 804 | +0.63% | 58,400 | 209億6265万 | +11.2% | 31.48 | 1.02 |
| 03/18 | 756 | 818 | 746 | 799 | +5.83% | 113,600 | 208億3229万 | +11.28% | 31.28 | 1.01 |
| 03/15 | 769 | 774 | 752 | 755 | -1.82% | 37,600 | 196億8508万 | +5.74% | 29.56 | 0.96 |
| 03/14 | 765 | 786 | 752 | 769 | -0.52% | 72,400 | 200億5010万 | +8.01% | 30.11 | 0.98 |
| 03/13 | 733 | 773 | 716 | 773 | +6.04% | 68,500 | 201億5439万 | +8.87% | 30.26 | 0.98 |
| 03/12 | 717 | 730 | 713 | 729 | +2.39% | 28,500 | 190億718万 | +2.97% | 28.54 | 0.92 |
| 03/11 | 720 | 734 | 697 | 712 | -0.42% | 44,000 | 185億6394万 | +0.71% | 27.88 | 0.9 |
| 03/08 | 693 | 729 | 680 | 715 | +2.29% | 101,900 | 186億4216万 | +1.13% | 27.99 | 0.91 |
| 03/07 | 698 | 701 | 684 | 699 | 0% | 36,400 | 182億2499万 | -1.13% | 27.37 | 0.89 |
| 03/06 | 708 | 714 | 699 | 699 | -1.83% | 22,600 | 182億2499万 | -1.27% | 27.37 | 0.89 |
| 03/05 | 708 | 717 | 708 | 712 | +0.14% | 11,100 | 185億6394万 | +0.42% | 27.88 | 0.9 |
| 03/04 | 708 | 714 | 706 | 711 | +0.57% | 11,600 | 185億3787万 | +0.28% | 27.84 | 0.9 |
| 03/01 | 705 | 711 | 704 | 707 | +0.28% | 11,200 | 184億3358万 | -0.42% | 27.68 | 0.9 |
| 02/28 | 713 | 714 | 702 | 705 | -0.84% | 20,400 | 183億8143万 | -0.84% | 27.6 | 0.89 |
| 02/27 | 707 | 727 | 704 | 711 | +1.14% | 44,300 | 185億3787万 | -0.14% | 27.84 | 0.9 |
| 02/26 | 697 | 706 | 697 | 703 | +0.86% | 20,900 | 183億2929万 | -1.4% | 27.52 | 0.89 |
| 02/25 | 701 | 704 | 697 | 697 | -0.29% | 16,400 | 181億7285万 | -2.52% | 27.29 | 0.88 |
| 02/22 | 708 | 714 | 697 | 699 | -2.65% | 24,000 | 182億2499万 | -2.51% | 27.37 | 0.89 |
| 02/21 | 713 | 720 | 708 | 718 | -0.55% | 33,500 | 187億2038万 | -0.14% | 28.11 | 0.91 |
| 02/20 | 720 | 734 | 720 | 722 | +0.98% | 56,100 | 188億2467万 | +0.42% | 28.27 | 0.92 |
| 02/19 | 708 | 717 | 708 | 715 | -0.28% | 22,800 | 186億4216万 | -0.69% | 27.99 | 0.91 |
| 02/18 | 692 | 724 | 692 | 717 | +5.13% | 62,300 | 186億9431万 | -0.55% | 28.07 | 0.91 |
| 02/15 | 701 | 701 | 673 | 682 | -3.81% | 46,900 | 177億8175万 | -5.54% | 26.7 | 0.86 |
| 02/14 | 710 | 719 | 707 | 709 | +0.85% | 28,200 | 184億8572万 | -2.21% | 27.76 | 0.9 |
| 02/13 | 694 | 704 | 688 | 703 | +1.59% | 35,500 | 183億2929万 | -3.43% | 27.52 | 0.89 |
| 02/12 | 703 | 707 | 692 | 692 | -0.86% | 30,800 | 180億4248万 | -5.34% | 27.09 | 0.88 |
| 02/08 | 708 | 709 | 692 | 698 | -2.1% | 29,100 | 181億9892万 | -4.9% | 27.33 | 0.89 |
| 02/07 | 712 | 714 | 703 | 713 | -0.14% | 77,900 | 185億9002万 | -3.39% | 27.91 | 0.9 |
| 02/06 | 718 | 725 | 713 | 714 | -0.28% | 22,800 | 186億1609万 | -3.77% | 27.95 | 0.91 |
| 02/05 | 716 | 718 | 712 | 716 | -0.28% | 18,600 | 186億6823万 | -3.5% | 28.03 | 0.91 |
| 02/04 | 707 | 718 | 705 | 718 | +1.99% | 33,600 | 187億2038万 | -3.36% | 28.11 | 0.91 |
| 02/01 | 708 | 715 | 703 | 704 | -1.12% | 30,900 | 183億5536万 | -5.63% | 27.56 | 0.89 |
| 01/31 | 720 | 726 | 704 | 712 | -0.97% | 45,600 | 185億6394万 | -5.19% | 27.88 | 0.9 |
| 01/30 | 727 | 729 | 717 | 719 | -0.69% | 33,400 | 187億4645万 | -5.15% | 28.15 | 0.91 |
| 01/29 | 723 | 729 | 715 | 724 | +0.28% | 48,000 | 188億7682万 | -5.48% | 28.34 | 0.92 |
| 01/28 | 734 | 734 | 722 | 722 | -1.77% | 24,900 | 188億2467万 | -6.6% | 28.27 | 0.92 |
| 01/25 | 734 | 745 | 734 | 735 | +0.68% | 33,200 | 191億6362万 | -6.01% | 28.78 | 0.93 |
| 01/24 | 732 | 737 | 726 | 730 | -0.14% | 21,800 | 190億3326万 | -7.71% | 28.58 | 0.93 |
| 01/23 | 734 | 739 | 727 | 731 | -0.95% | 21,000 | 190億5933万 | -8.51% | 28.62 | 0.93 |
| 01/22 | 747 | 751 | 735 | 738 | -1.2% | 15,400 | 192億4184万 | -8.55% | 28.89 | 0.94 |
| 01/21 | 760 | 766 | 743 | 747 | -0.53% | 41,400 | 194億7650万 | -8.34% | 29.25 | 0.95 |
| 01/18 | 745 | 757 | 740 | 751 | +1.9% | 51,200 | 195億8079万 | -8.97% | 29.4 | 0.95 |
| 01/17 | 743 | 749 | 732 | 737 | -0.14% | 27,500 | 192億1577万 | -11.74% | 28.85 | 0.93 |
| 01/16 | 739 | 746 | 733 | 738 | 0% | 34,600 | 192億4184万 | -12.77% | 28.89 | 0.94 |
| 01/15 | 733 | 748 | 733 | 738 | -0.27% | 41,100 | 192億4184万 | -13.89% | 28.89 | 0.94 |
| 01/11 | 751 | 756 | 740 | 740 | -1.2% | 25,300 | 192億9399万 | -14.84% | 28.97 | 0.94 |
| 01/10 | 750 | 753 | 737 | 749 | -0.53% | 24,100 | 195億2864万 | -14.89% | 29.32 | 0.95 |
| 01/09 | 780 | 785 | 747 | 753 | -2.59% | 48,500 | 196億3293万 | -15.49% | 29.48 | 0.95 |
| 01/08 | 798 | 802 | 773 | 773 | -1.9% | 21,600 | 201億5439万 | -14.21% | 30.26 | 0.98 |
| 01/07 | 786 | 803 | 781 | 788 | +2.2% | 37,400 | 205億4549万 | -13.31% | 30.85 | 1 |
| 01/04 | 760 | 774 | 751 | 771 | -2.41% | 35,100 | 201億225万 | -15.83% | 30.19 | 0.98 |
| 2018 |
| 12/28 | 806 | 815 | 781 | 790 | -1.5% | 28,900 | 205億9763万 | -14.5% | 30.93 | 1 |
| 12/27 | 776 | 806 | 771 | 802 | +9.12% | 39,800 | 209億1051万 | -13.86% | 31.4 | 1.02 |
| 12/26 | 733 | 752 | 724 | 735 | +1.38% | 50,700 | 191億6362万 | -21.56% | 28.78 | 0.93 |
| 12/25 | 771 | 776 | 721 | 725 | -9.49% | 51,400 | 189億289万 | -23.36% | 28.38 | 0.92 |
| 12/21 | 821 | 833 | 778 | 801 | -4.07% | 47,700 | 208億8444万 | -16.13% | 31.36 | 1.02 |
| 12/20 | 874 | 881 | 835 | 835 | -5.76% | 36,200 | 217億7092万 | -13.11% | 32.69 | 1.06 |
| 12/19 | 901 | 906 | 883 | 886 | -2.1% | 21,400 | 231億64万 | -8.19% | 34.69 | 1.12 |
| 12/18 | 913 | 926 | 902 | 905 | -1.2% | 24,900 | 235億9602万 | -6.51% | 35.43 | 1.15 |
| 12/17 | 919 | 935 | 913 | 916 | -1.61% | 25,100 | 238億8283万 | -5.57% | 35.86 | 1.16 |
| 12/14 | 974 | 975 | 931 | 931 | -2.92% | 34,500 | 242億7392万 | -4.32% | 36.45 | 1.18 |
| 12/13 | 951 | 973 | 948 | 959 | +1.8% | 30,600 | 250億396万 | -1.74% | 37.55 | 1.22 |
| 12/12 | 932 | 944 | 931 | 942 | +1.73% | 17,300 | 245億6072万 | -3.68% | 36.88 | 1.19 |
| 12/11 | 957 | 957 | 924 | 926 | -1.8% | 19,000 | 241億4356万 | -5.61% | 36.25 | 1.17 |
| 12/10 | 984 | 984 | 941 | 943 | -4.26% | 24,100 | 245億8680万 | -4.17% | 36.92 | 1.2 |
| 12/07 | 1,009 | 1,009 | 981 | 985 | -1.3% | 30,900 | 256億8186万 | -0.1% | 38.56 | 1.25 |
| 12/06 | 1,021 | 1,024 | 996 | 998 | -2.35% | 37,400 | 260億2081万 | +1.11% | 39.07 | 1.27 |
| 12/05 | 1,006 | 1,029 | 1,005 | 1,022 | +0.2% | 27,500 | 266億4656万 | +3.55% | 40.01 | 1.3 |
| 12/04 | 1,027 | 1,055 | 1,018 | 1,020 | -0.68% | 45,200 | 265億9441万 | +3.45% | 39.93 | 1.29 |
| 12/03 | 1,028 | 1,045 | 1,022 | 1,027 | 0% | 34,800 | 267億7692万 | +4.37% | 40.21 | 1.3 |
| 11/30 | 1,019 | 1,032 | 1,005 | 1,027 | +0.79% | 29,800 | 267億7692万 | +4.69% | 40.21 | 1.3 |
| 11/29 | 1,000 | 1,021 | 998 | 1,019 | +3.14% | 47,400 | 265億6834万 | +3.98% | 39.89 | 1.29 |
| 11/28 | 989 | 1,007 | 982 | 988 | +0.51% | 40,000 | 257億6008万 | +0.92% | 38.68 | 1.25 |
| 11/27 | 980 | 1,004 | 978 | 983 | +0.92% | 55,900 | 256億2971万 | +0.51% | 38.48 | 1.25 |
| 11/26 | 960 | 980 | 960 | 974 | +0.62% | 20,800 | 253億9506万 | -0.41% | 38.13 | 1.24 |
| 11/22 | 950 | 973 | 950 | 968 | +1.47% | 16,400 | 252億3862万 | -1.12% | 37.9 | 1.23 |
| 11/21 | 953 | 963 | 945 | 954 | -1.34% | 36,800 | 248億7360万 | -2.65% | 37.35 | 1.21 |
| 11/20 | 959 | 978 | 953 | 967 | +0.94% | 24,100 | 252億1255万 | -1.43% | 37.86 | 1.23 |
| 11/19 | 952 | 963 | 946 | 958 | +0.63% | 29,200 | 249億7789万 | -2.34% | 37.51 | 1.21 |
| 11/16 | 954 | 961 | 943 | 952 | +0.74% | 42,500 | 248億2145万 | -2.86% | 37.27 | 1.21 |
| 11/15 | 928 | 946 | 906 | 945 | +1.39% | 52,700 | 246億3894万 | -3.67% | 37 | 1.2 |
| 11/14 | 951 | 951 | 930 | 932 | -2.82% | 59,500 | 242億9999万 | -4.99% | 36.49 | 1.18 |
| 11/13 | 951 | 985 | 943 | 959 | +0.74% | 76,700 | 250億396万 | -2.44% | 37.55 | 1.22 |
| 11/12 | 987 | 1,005 | 952 | 952 | -4.23% | 61,300 | 248億2145万 | -3.15% | 37.27 | 1.21 |
| 11/09 | 950 | 1,006 | 933 | 994 | -1.88% | 231,900 | 259億1652万 | +1.22% | 38.92 | 1.26 |
| 11/08 | 1,010 | 1,017 | 1,003 | 1,013 | +0.7% | 50,200 | 264億1190万 | +3.37% | 39.66 | 1.28 |
| 11/07 | 1,000 | 1,018 | 1,000 | 1,006 | +0.5% | 41,500 | 262億2939万 | +3.07% | 39.39 | 1.28 |
| 11/06 | 1,003 | 1,015 | 999 | 1,001 | -0.1% | 36,900 | 260億9903万 | +2.88% | 39.19 | 1.27 |
| 11/05 | 1,006 | 1,014 | 996 | 1,002 | -1.28% | 46,600 | 261億2510万 | +3.41% | 39.23 | 1.27 |
| 11/02 | 1,000 | 1,015 | 990 | 1,015 | +1.7% | 84,000 | 264億6405万 | +5.07% | 39.74 | 1.29 |
| 11/01 | 1,000 | 1,007 | 992 | 998 | -0.4% | 57,400 | 260億2081万 | +3.63% | 39.07 | 1.27 |
| 10/31 | 1,000 | 1,015 | 984 | 1,002 | +2.04% | 191,500 | 261億2510万 | +4.27% | 39.23 | 1.27 |
| 10/30 | 973 | 1,002 | 972 | 982 | +0.41% | 294,500 | 256億364万 | +2.4% | 38.45 | 1.25 |
