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 | 818 | 818 | 778 | 788 | -1.38% | 17,400 | 85億2332万 | -2.35% | 63.91 | 7.29 |
| 03/28 | 791 | 810 | 777 | 799 | +0.76% | 13,000 | 86億4230万 | -1.36% | 64.8 | 7.39 |
| 03/27 | 788 | 800 | 786 | 793 | +1.8% | 8,700 | 85億7740万 | -2.46% | 64.31 | 7.34 |
| 03/26 | 779 | 788 | 772 | 779 | 0% | 15,000 | 84億2597万 | -4.42% | 63.18 | 7.21 |
| 03/25 | 796 | 796 | 762 | 779 | -2.63% | 30,600 | 84億2223万 | -4.65% | 63.15 | 7.21 |
| 03/22 | 796 | 801 | 790 | 800 | +0.13% | 11,300 | 86億4928万 | -2.32% | 64.85 | 7.4 |
| 03/20 | 806 | 810 | 795 | 799 | -0.87% | 15,200 | 86億3846万 | -2.68% | 64.77 | 7.39 |
| 03/19 | 809 | 813 | 794 | 806 | +0.37% | 12,600 | 87億1414万 | -2.07% | 65.34 | 7.46 |
| 03/18 | 800 | 809 | 772 | 803 | +0.63% | 20,700 | 86億8171万 | -2.55% | 65.09 | 7.43 |
| 03/15 | 794 | 803 | 793 | 798 | +0.5% | 14,000 | 86億2765万 | -3.86% | 64.69 | 7.38 |
| 03/14 | 808 | 808 | 783 | 794 | -1.61% | 12,700 | 85億8441万 | -5.14% | 64.36 | 7.35 |
| 03/13 | 799 | 808 | 794 | 807 | -0.25% | 18,900 | 87億2496万 | -4.72% | 65.42 | 7.47 |
| 03/12 | 800 | 817 | 798 | 809 | +1.38% | 18,100 | 87億4658万 | -5.38% | 65.58 | 7.48 |
| 03/11 | 775 | 799 | 752 | 798 | +3.64% | 24,900 | 86億2765万 | -7.75% | 64.69 | 7.38 |
| 03/08 | 791 | 791 | 763 | 770 | -4.35% | 35,300 | 83億2493万 | -12% | 62.42 | 7.12 |
| 03/07 | 815 | 815 | 797 | 805 | -1.59% | 23,700 | 87億333万 | -9.24% | 65.25 | 7.45 |
| 03/06 | 825 | 825 | 809 | 818 | -0.97% | 20,000 | 88億4388万 | -8.81% | 66.31 | 7.57 |
| 03/05 | 834 | 834 | 817 | 826 | -0.12% | 10,000 | 89億3038万 | -8.83% | 66.96 | 7.64 |
| 03/04 | 821 | 847 | 817 | 827 | +0.85% | 23,400 | 89億4119万 | -9.72% | 67.04 | 7.65 |
| 03/01 | 830 | 830 | 805 | 820 | +0.61% | 22,000 | 88億6551万 | -11.35% | 66.47 | 7.59 |
| 02/28 | 842 | 842 | 815 | 815 | -1.45% | 18,000 | 88億1145万 | -12.55% | 66.07 | 7.54 |
| 02/27 | 835 | 835 | 813 | 827 | -0.96% | 25,100 | 89億4119万 | -11.83% | 67.04 | 7.65 |
| 02/26 | 840 | 844 | 823 | 835 | -0.95% | 19,000 | 90億2768万 | -11.55% | 67.69 | 7.72 |
| 02/25 | 843 | 852 | 834 | 843 | +1.2% | 20,400 | 91億1417万 | -11.26% | 68.34 | 7.8 |
| 02/22 | 859 | 859 | 819 | 833 | -3.03% | 43,300 | 90億206万 | -13.14% | 67.49 | 7.7 |
| 02/21 | 865 | 874 | 851 | 859 | -1.72% | 16,000 | 92億8304万 | -11.17% | 69.6 | 7.94 |
| 02/20 | 889 | 917 | 867 | 874 | +2.94% | 59,700 | 94億4514万 | -10.17% | 70.82 | 8.08 |
| 02/19 | 842 | 888 | 830 | 849 | +2.04% | 67,500 | 91億7497万 | -13.28% | 68.79 | 7.85 |
| 02/18 | 833 | 850 | 826 | 832 | -0.48% | 22,400 | 89億9125万 | -15.53% | 67.41 | 7.69 |
| 02/15 | 858 | 858 | 817 | 836 | -0.36% | 29,800 | 90億3448万 | -15.64% | 67.74 | 7.73 |
| 02/14 | 859 | 876 | 829 | 839 | -0.94% | 43,300 | 90億6690万 | -15.93% | 67.98 | 7.76 |
| 02/13 | 830 | 850 | 817 | 847 | +0.95% | 57,500 | 91億5335万 | -15.72% | 68.63 | 7.83 |
| 02/12 | 795 | 849 | 795 | 839 | -11.22% | 191,300 | 90億6690万 | -17.09% | 67.98 | 7.76 |
| 02/08 | 957 | 970 | 930 | 945 | -3.67% | 55,600 | 102億1242万 | -6.99% | 76.57 | 8.74 |
| 02/07 | 1,019 | 1,030 | 973 | 981 | -5.22% | 59,100 | 106億147万 | -3.54% | 79.49 | 9.07 |
| 02/06 | 1,027 | 1,038 | 1,007 | 1,035 | +0.98% | 31,000 | 111億8503万 | +1.77% | 83.86 | 9.57 |
| 02/05 | 1,044 | 1,047 | 1,019 | 1,025 | -1.82% | 31,800 | 110億7697万 | +1.49% | 83.05 | 9.48 |
| 02/04 | 1,055 | 1,079 | 1,039 | 1,044 | -0.1% | 36,200 | 112億8229万 | +4.09% | 84.59 | 9.65 |
| 02/01 | 1,084 | 1,094 | 1,033 | 1,045 | -3.6% | 53,300 | 112億9310万 | +4.71% | 84.67 | 9.66 |
| 01/31 | 1,048 | 1,114 | 1,048 | 1,084 | +4.53% | 104,700 | 117億1457万 | +8.73% | 87.83 | 10.02 |
| 01/30 | 1,077 | 1,100 | 1,013 | 1,037 | -2.45% | 274,000 | 112億665万 | +4.01% | 84.02 | 9.59 |
| 01/29 | 1,069 | 1,073 | 1,020 | 1,063 | +0.19% | 42,600 | 114億8762万 | +6.41% | 86.13 | 9.83 |
| 01/28 | 1,086 | 1,095 | 1,052 | 1,061 | -0.75% | 41,700 | 114億6601万 | +5.99% | 85.97 | 9.81 |
| 01/25 | 999 | 1,094 | 999 | 1,069 | +8.97% | 97,100 | 115億5246万 | +6.47% | 86.62 | 9.88 |
| 01/24 | 967 | 992 | 964 | 981 | +0.93% | 16,900 | 106億147万 | -2.78% | 79.49 | 9.07 |
| 01/23 | 966 | 984 | 952 | 972 | +0.31% | 24,400 | 105億420万 | -4.24% | 78.76 | 8.99 |
| 01/22 | 991 | 1,003 | 961 | 969 | -3.1% | 42,500 | 104億7023万 | -5.09% | 78.5 | 8.96 |
| 01/21 | 1,043 | 1,071 | 990 | 1,000 | -4.58% | 35,900 | 108億520万 | -2.63% | 81.01 | 9.25 |
| 01/18 | 1,039 | 1,054 | 1,025 | 1,048 | +0.87% | 15,100 | 113億2384万 | +0.67% | 84.9 | 9.69 |
| 01/17 | 1,030 | 1,058 | 1,019 | 1,039 | +2.16% | 27,700 | 112億2660万 | -1.52% | 84.17 | 9.61 |
| 01/16 | 1,011 | 1,033 | 1,008 | 1,017 | +0.69% | 22,200 | 109億8888万 | -5.13% | 82.39 | 9.4 |
| 01/15 | 983 | 1,026 | 983 | 1,010 | +0.9% | 23,100 | 109億1325万 | -7.08% | 81.82 | 9.34 |
| 01/11 | 1,005 | 1,048 | 991 | 1,001 | +1.11% | 32,800 | 108億1600万 | -8.67% | 81.09 | 9.25 |
| 01/10 | 1,016 | 1,023 | 960 | 990 | -2.56% | 24,400 | 106億9714万 | -10.41% | 80.2 | 9.15 |
| 01/09 | 1,008 | 1,057 | 1,008 | 1,016 | +0.89% | 38,600 | 109億7808万 | -8.96% | 82.31 | 9.39 |
| 01/08 | 1,012 | 1,039 | 1,000 | 1,007 | -0.79% | 44,400 | 108億8083万 | -10.73% | 81.58 | 9.31 |
| 01/07 | 970 | 1,025 | 970 | 1,015 | +7.75% | 53,800 | 109億6727万 | -10.73% | 82.23 | 9.38 |
| 01/04 | 938 | 947 | 919 | 942 | -2.69% | 29,900 | 101億7849万 | -17.37% | 76.32 | 8.71 |
| 2018 |
| 12/28 | 950 | 988 | 930 | 968 | -1.22% | 89,100 | 104億5943万 | -15.38% | 78.42 | 8.95 |
| 12/27 | 933 | 984 | 916 | 980 | +12.26% | 95,600 | 105億8909万 | -14.56% | 79.39 | 9.06 |
| 12/26 | 881 | 915 | 854 | 873 | +3.07% | 56,300 | 94億3293万 | -24.09% | 70.73 | 8.07 |
| 12/25 | 862 | 862 | 824 | 847 | -8.13% | 90,500 | 91億5200万 | -26.86% | 68.62 | 7.83 |
| 12/21 | 1,002 | 1,003 | 902 | 922 | -9.96% | 162,000 | 99億5944万 | -20.99% | 74.67 | 8.52 |
| 12/20 | 1,070 | 1,098 | 1,010 | 1,024 | -5.71% | 64,500 | 110億6124万 | -12.85% | 82.93 | 9.46 |
| 12/19 | 1,056 | 1,122 | 1,050 | 1,086 | +0.37% | 46,600 | 117億3097万 | -7.89% | 87.96 | 10.04 |
| 12/18 | 1,090 | 1,108 | 1,057 | 1,082 | -2.79% | 62,700 | 116億8776万 | -8.54% | 87.63 | 10 |
| 12/17 | 1,134 | 1,146 | 1,108 | 1,113 | -2.45% | 48,200 | 120億2262万 | -6.08% | 90.14 | 10.29 |
| 12/14 | 1,200 | 1,200 | 1,122 | 1,141 | -3.71% | 64,700 | 123億2508万 | -4.68% | 92.41 | 10.55 |
| 12/13 | 1,150 | 1,232 | 1,145 | 1,185 | +4.5% | 99,900 | 128億37万 | -1.99% | 95.97 | 10.95 |
| 12/12 | 1,111 | 1,143 | 1,092 | 1,134 | +2.44% | 77,000 | 122億4946万 | -6.82% | 91.84 | 10.48 |
| 12/11 | 1,150 | 1,156 | 1,103 | 1,107 | -2.55% | 195,600 | 119億5781万 | -9.63% | 89.66 | 10.23 |
| 12/10 | 1,288 | 1,288 | 1,136 | 1,136 | -14.65% | 215,700 | 122億7107万 | -7.87% | 92 | 10.5 |
| 12/07 | 1,377 | 1,428 | 1,323 | 1,331 | -5.4% | 108,900 | 143億7746万 | +6.99% | 107.8 | 12.3 |
| 12/06 | 1,449 | 1,450 | 1,380 | 1,407 | -3.3% | 61,800 | 151億9841万 | +12.83% | 113.95 | 13 |
| 12/05 | 1,369 | 1,466 | 1,352 | 1,455 | +4% | 219,900 | 157億1691万 | +17.24% | 117.84 | 13.45 |
| 12/04 | 1,259 | 1,433 | 1,250 | 1,399 | +13.83% | 328,600 | 151億1199万 | +13.46% | 113.3 | 12.93 |
| 12/03 | 1,250 | 1,265 | 1,207 | 1,229 | -1.13% | 58,500 | 132億7565万 | +0.24% | 99.54 | 11.36 |
| 11/30 | 1,282 | 1,282 | 1,218 | 1,243 | -1.97% | 59,000 | 134億2688万 | +0.97% | 100.67 | 11.49 |
| 11/29 | 1,330 | 1,336 | 1,261 | 1,268 | -2.61% | 96,100 | 136億9693万 | +1.68% | 102.7 | 11.72 |
| 11/28 | 1,277 | 1,339 | 1,272 | 1,302 | +5.25% | 181,900 | 140億6420万 | +3.09% | 105.45 | 12.03 |
| 11/27 | 1,300 | 1,315 | 1,202 | 1,237 | +14.75% | 393,800 | 133億6207万 | -2.68% | 100.18 | 11.43 |
| 11/26 | 1,050 | 1,078 | 1,041 | 1,078 | +3.16% | 22,000 | 116億4455万 | -15.78% | 87.31 | 9.96 |
| 11/22 | 1,042 | 1,045 | 1,001 | 1,045 | +0.1% | 42,400 | 112億8809万 | -19.43% | 84.63 | 9.66 |
| 11/21 | 1,039 | 1,059 | 1,024 | 1,044 | -0.67% | 26,000 | 112億7728万 | -20.55% | 84.55 | 9.65 |
| 11/20 | 1,072 | 1,091 | 1,036 | 1,051 | -3.75% | 33,600 | 113億5290万 | -20.92% | 85.12 | 9.71 |
| 11/19 | 1,119 | 1,140 | 1,071 | 1,092 | +2.44% | 44,900 | 117億9578万 | -18.63% | 88.44 | 10.09 |
| 11/16 | 1,121 | 1,134 | 1,034 | 1,066 | -4.57% | 65,500 | 115億1493万 | -21.21% | 86.34 | 9.85 |
| 11/15 | 1,120 | 1,150 | 1,106 | 1,117 | -1.15% | 35,600 | 120億6583万 | -18.11% | 90.47 | 10.32 |
| 11/14 | 1,173 | 1,192 | 1,130 | 1,130 | -3.67% | 49,100 | 122億626万 | -17.52% | 91.52 | 10.44 |
| 11/13 | 1,145 | 1,195 | 1,145 | 1,173 | +2.45% | 63,200 | 126億7074万 | -14.75% | 95 | 10.84 |
| 11/12 | 1,120 | 1,188 | 1,120 | 1,145 | -18.79% | 205,500 | 123億6829万 | -16.91% | 92.73 | 10.58 |
| 11/09 | 1,477 | 1,494 | 1,400 | 1,410 | -2.15% | 56,100 | 152億3082万 | +2.1% | 114.2 | 13.03 |
| 11/08 | 1,436 | 1,470 | 1,388 | 1,441 | +4.72% | 65,200 | 155億6568万 | +5.03% | 116.71 | 13.32 |
| 11/07 | 1,349 | 1,409 | 1,319 | 1,376 | +2.84% | 48,100 | 148億6355万 | +1.1% | 111.44 | 12.72 |
| 11/06 | 1,365 | 1,373 | 1,332 | 1,338 | +1.67% | 31,200 | 144億5307万 | -1.04% | 108.36 | 12.37 |
| 11/05 | 1,399 | 1,399 | 1,297 | 1,316 | -6% | 71,200 | 142億1543万 | -2.23% | 106.58 | 12.16 |
| 11/02 | 1,400 | 1,416 | 1,330 | 1,400 | -0.07% | 51,800 | 151億2280万 | +4.48% | 113.39 | 12.94 |
| 11/01 | 1,294 | 1,450 | 1,280 | 1,401 | +9.97% | 103,800 | 151億3360万 | +5.26% | 113.47 | 12.95 |
| 10/31 | 1,295 | 1,300 | 1,222 | 1,274 | +2.41% | 80,300 | 137億6174万 | -3.56% | 103.18 | 11.78 |
| 10/30 | 1,200 | 1,285 | 1,180 | 1,244 | +1.8% | 78,900 | 134億3768万 | -5.47% | 100.75 | 11.5 |
