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 |
|---|
| 2020 | 7/1, 株式分割 1→2 |
| 2019 |
| 03/29 | 948 | 949 | 942 | 948 | +0.8% | 7,200 | 151億6000万 | -6.37% | 11.19 | 1.38 |
| 03/28 | 935 | 940 | 929 | 940 | +0.43% | 26,200 | 150億4000万 | -7.66% | 11.1 | 1.37 |
| 03/27 | 912 | 936 | 912 | 936 | +0.54% | 27,200 | 149億7600万 | -8.59% | 11.05 | 1.36 |
| 03/26 | 919 | 944 | 919 | 931 | +1.42% | 31,600 | 148億9600万 | -9.44% | 10.99 | 1.35 |
| 03/25 | 926 | 928 | 916 | 918 | -1.55% | 22,600 | 146億8800万 | -11.13% | 10.84 | 1.33 |
| 03/22 | 928 | 938 | 928 | 933 | -0.85% | 30,600 | 149億2000万 | -10.08% | 11.01 | 1.35 |
| 03/20 | 935 | 946 | 934 | 941 | -0.53% | 27,800 | 150億4800万 | -9.48% | 11.1 | 1.37 |
| 03/19 | 950 | 959 | 946 | 946 | -0.26% | 15,000 | 151億2800万 | -9.17% | 11.16 | 1.37 |
| 03/18 | 954 | 960 | 948 | 948 | -2.02% | 30,000 | 151億6800万 | -9.11% | 11.19 | 1.38 |
| 03/15 | 987 | 992 | 967 | 968 | -2.42% | 27,400 | 154億8000万 | -7.42% | 11.42 | 1.41 |
| 03/14 | 993 | 996 | 985 | 992 | -0.55% | 17,000 | 158億6400万 | -5.12% | 11.71 | 1.44 |
| 03/13 | 1,004 | 1,005 | 995 | 997 | -0.45% | 11,000 | 159億5200万 | -4.59% | 11.77 | 1.45 |
| 03/12 | 1,031 | 1,031 | 1,002 | 1,002 | -3.89% | 17,800 | 160億2400万 | -4.16% | 11.82 | 1.45 |
| 03/11 | 1,027 | 1,042 | 1,023 | 1,042 | +0.72% | 10,200 | 166億7200万 | -0.29% | 12.3 | 1.51 |
| 03/08 | 1,050 | 1,050 | 1,028 | 1,035 | -3.32% | 13,800 | 165億5200万 | -0.72% | 12.21 | 1.5 |
| 03/07 | 1,070 | 1,079 | 1,060 | 1,070 | -1.25% | 10,800 | 171億2000万 | +2.88% | 12.63 | 1.55 |
| 03/06 | 1,085 | 1,087 | 1,082 | 1,084 | +0.28% | 13,800 | 173億3600万 | +4.48% | 12.79 | 1.57 |
| 03/05 | 1,070 | 1,081 | 1,063 | 1,081 | -0.09% | 10,400 | 172億8800万 | +4.8% | 12.76 | 1.57 |
| 03/04 | 1,082 | 1,082 | 1,066 | 1,082 | -0.05% | 5,000 | 173億400万 | +5.62% | 12.77 | 1.57 |
| 03/01 | 1,071 | 1,085 | 1,071 | 1,082 | -0.18% | 5,400 | 173億1200万 | +6.29% | 12.77 | 1.57 |
| 02/28 | 1,083 | 1,084 | 1,070 | 1,084 | -0.32% | 6,600 | 173億4400万 | +7.11% | 12.8 | 1.57 |
| 02/27 | 1,086 | 1,094 | 1,080 | 1,088 | -0.55% | 5,400 | 174億 | +8.1% | 12.84 | 1.58 |
| 02/26 | 1,093 | 1,098 | 1,092 | 1,094 | +0.05% | 17,600 | 174億9600万 | +9.35% | 12.91 | 1.59 |
| 02/25 | 1,061 | 1,097 | 1,061 | 1,093 | +2.73% | 12,000 | 174億8800万 | +10.07% | 12.9 | 1.59 |
| 02/22 | 1,104 | 1,104 | 1,053 | 1,064 | -3.75% | 11,400 | 170億2400万 | +7.69% | 12.56 | 1.55 |
| 02/21 | 1,078 | 1,106 | 1,078 | 1,106 | +2.6% | 20,800 | 176億8800万 | +12.46% | 13.05 | 1.61 |
| 02/20 | 1,060 | 1,085 | 1,060 | 1,078 | +1.7% | 17,000 | 172億4000万 | +10.4% | 12.72 | 1.56 |
| 02/19 | 1,026 | 1,062 | 1,026 | 1,060 | +2.62% | 14,000 | 169億5200万 | +9.23% | 12.51 | 1.54 |
| 02/18 | 1,028 | 1,035 | 1,008 | 1,033 | +1.28% | 13,800 | 165億2000万 | +6.88% | 12.19 | 1.5 |
| 02/15 | 1,001 | 1,033 | 999 | 1,020 | +1.85% | 19,000 | 163億1200万 | +5.87% | 12.04 | 1.48 |
| 02/14 | 991 | 1,002 | 991 | 1,001 | +1.37% | 3,600 | 160億1600万 | +4.27% | 11.82 | 1.45 |
| 02/13 | 1,000 | 1,000 | 974 | 988 | -1.3% | 7,200 | 158億 | +3.19% | 11.66 | 1.43 |
| 02/12 | 1,006 | 1,006 | 997 | 1,001 | +1.88% | 11,800 | 160億800万 | +4.76% | 11.81 | 1.45 |
| 02/08 | 978 | 983 | 976 | 982 | +0.31% | 12,000 | 157億1200万 | +3.26% | 11.59 | 1.43 |
| 02/07 | 988 | 990 | 978 | 979 | -0.51% | 16,000 | 156億6400万 | +3.27% | 11.56 | 1.42 |
| 02/06 | 997 | 998 | 984 | 984 | -1.16% | 4,400 | 157億4400万 | +4.02% | 11.62 | 1.43 |
| 02/05 | 993 | 998 | 986 | 996 | +0.3% | 7,400 | 159億2800万 | +5.68% | 11.75 | 1.45 |
| 02/04 | 992 | 1,010 | 987 | 993 | +0.76% | 14,800 | 158億8000万 | +6.15% | 11.72 | 1.44 |
| 02/01 | 1,017 | 1,025 | 985 | 985 | -0.56% | 43,800 | 157億6000万 | +5.69% | 11.63 | 1.43 |
| 01/31 | 987 | 1,002 | 969 | 991 | +1.23% | 16,800 | 158億4800万 | +6.39% | 11.69 | 1.44 |
| 01/30 | 996 | 1,022 | 979 | 979 | +5.16% | 38,200 | 156億5600万 | +5.22% | 11.55 | 1.42 |
| 01/29 | 913 | 944 | 913 | 931 | +1.97% | 6,800 | 148億8800万 | +0.05% | 10.99 | 1.35 |
| 01/28 | 932 | 937 | 913 | 913 | -1.88% | 9,600 | 146億 | -2.3% | 10.77 | 1.33 |
| 01/25 | 934 | 945 | 930 | 930 | -0.37% | 7,000 | 148億8000万 | -0.96% | 10.98 | 1.35 |
| 01/24 | 930 | 944 | 930 | 934 | +0.81% | 3,800 | 149億3600万 | -1.22% | 11.02 | 1.36 |
| 01/23 | 930 | 938 | 926 | 926 | -0.86% | 7,200 | 148億1600万 | -2.53% | 10.93 | 1.34 |
| 01/22 | 950 | 950 | 933 | 934 | +0.11% | 3,800 | 149億4400万 | -1.79% | 11.03 | 1.36 |
| 01/21 | 959 | 959 | 930 | 933 | -2.71% | 11,200 | 149億2800万 | -2.1% | 11.02 | 1.36 |
| 01/18 | 957 | 966 | 951 | 959 | +2.4% | 6,600 | 153億4400万 | +0.31% | 11.32 | 1.39 |
| 01/17 | 950 | 956 | 937 | 937 | +0.11% | 4,800 | 149億8400万 | -2.24% | 11.06 | 1.36 |
| 01/16 | 950 | 958 | 936 | 936 | -0.74% | 8,400 | 149億6800万 | -2.86% | 11.05 | 1.36 |
| 01/15 | 946 | 950 | 929 | 943 | -1.31% | 7,000 | 150億8000万 | -2.53% | 11.13 | 1.37 |
| 01/11 | 948 | 957 | 946 | 955 | +0.84% | 2,800 | 152億8000万 | -1.75% | 11.28 | 1.39 |
| 01/10 | 992 | 992 | 947 | 947 | -0.58% | 7,800 | 151億5200万 | -2.87% | 11.18 | 1.38 |
| 01/09 | 934 | 955 | 934 | 953 | +1.98% | 5,000 | 152億4000万 | -2.71% | 11.25 | 1.38 |
| 01/08 | 930 | 934 | 921 | 934 | +0.76% | 5,200 | 149億4400万 | -4.89% | 11.03 | 1.36 |
| 01/07 | 944 | 959 | 927 | 927 | +2.54% | 9,200 | 148億3200万 | -5.89% | 10.94 | 1.35 |
| 01/04 | 886 | 913 | 886 | 904 | +0.22% | 3,400 | 144億6400万 | -8.59% | 10.67 | 1.31 |
| 2018 |
| 12/28 | 914 | 918 | 902 | 902 | -3.43% | 4,800 | 144億3200万 | -9.26% | 10.65 | 1.31 |
| 12/27 | 945 | 945 | 916 | 934 | +7.73% | 10,200 | 149億4400万 | -6.6% | 11.03 | 1.36 |
| 12/26 | 850 | 867 | 840 | 867 | +5.6% | 7,400 | 138億7200万 | -13.56% | 10.24 | 1.26 |
| 12/25 | 820 | 844 | 816 | 821 | -10.76% | 39,600 | 131億3600万 | -18.71% | 9.69 | 1.19 |
| 12/21 | 975 | 984 | 900 | 920 | -5.79% | 13,600 | 147億2000万 | -9.63% | 10.86 | 1.34 |
| 12/20 | 991 | 992 | 963 | 977 | +0.62% | 15,200 | 156億2400万 | -4.64% | 11.53 | 1.42 |
| 12/19 | 971 | 979 | 965 | 971 | -0.82% | 4,600 | 155億2800万 | -5.59% | 11.46 | 1.41 |
| 12/18 | 1,005 | 1,005 | 976 | 979 | -3.02% | 6,400 | 156億5600万 | -5.28% | 11.55 | 1.42 |
| 12/17 | 1,041 | 1,041 | 1,005 | 1,009 | -3.9% | 6,000 | 161億4400万 | -2.79% | 11.91 | 1.47 |
| 12/14 | 1,058 | 1,058 | 1,050 | 1,050 | -1.5% | 10,200 | 168億 | +0.86% | 12.4 | 1.52 |
| 12/13 | 1,071 | 1,071 | 1,052 | 1,066 | -0.51% | 6,600 | 170億5600万 | +2.11% | 12.59 | 1.55 |
| 12/12 | 999 | 1,073 | 999 | 1,072 | +11.61% | 22,200 | 171億4400万 | +2.54% | 12.65 | 1.56 |
| 12/11 | 1,010 | 1,010 | 960 | 960 | -1.84% | 7,000 | 153億6000万 | -8.22% | 11.33 | 1.39 |
| 12/10 | 1,008 | 1,008 | 978 | 978 | -2.93% | 10,800 | 156億4800万 | -6.95% | 11.55 | 1.42 |
| 12/07 | 1,035 | 1,035 | 1,001 | 1,008 | -0.2% | 7,800 | 161億2000万 | -4.59% | 11.9 | 1.46 |
| 12/06 | 1,039 | 1,039 | 1,008 | 1,010 | -3.77% | 6,000 | 161億5200万 | -4.76% | 11.92 | 1.47 |
| 12/05 | 1,036 | 1,051 | 1,036 | 1,049 | -0.05% | 7,200 | 167億8400万 | -1.5% | 12.39 | 1.52 |
| 12/04 | 1,061 | 1,061 | 1,050 | 1,050 | -1.22% | 5,800 | 167億9200万 | -1.73% | 12.39 | 1.52 |
| 12/03 | 1,044 | 1,063 | 1,044 | 1,063 | +2.76% | 9,600 | 170億 | -0.33% | 12.54 | 1.54 |
| 11/30 | 1,042 | 1,045 | 1,034 | 1,034 | -0.91% | 5,800 | 165億4400万 | -2.91% | 12.21 | 1.5 |
| 11/29 | 1,038 | 1,044 | 1,013 | 1,044 | +0.58% | 10,800 | 166億9600万 | -2.11% | 12.32 | 1.52 |
| 11/28 | 1,003 | 1,039 | 1,003 | 1,038 | +3.7% | 10,400 | 166億 | -2.95% | 12.25 | 1.51 |
| 11/27 | 1,019 | 1,025 | 1,001 | 1,001 | -1.77% | 11,800 | 160億800万 | -6.58% | 11.81 | 1.45 |
| 11/26 | 1,028 | 1,029 | 1,018 | 1,019 | -1.69% | 2,400 | 162億9600万 | -5.34% | 12.03 | 1.48 |
| 11/22 | 1,058 | 1,058 | 1,032 | 1,036 | -0.24% | 5,200 | 165億7600万 | -3.99% | 12.23 | 1.5 |
| 11/21 | 1,013 | 1,039 | 1,006 | 1,039 | +2.57% | 4,400 | 166億1600万 | -4.02% | 12.26 | 1.51 |
| 11/20 | 1,057 | 1,057 | 1,010 | 1,013 | -4.21% | 9,000 | 162億 | -6.68% | 11.95 | 1.47 |
| 11/19 | 1,022 | 1,057 | 1,022 | 1,057 | +4.55% | 2,800 | 169億1200万 | -2.85% | 12.48 | 1.54 |
| 11/16 | 1,073 | 1,073 | 1,010 | 1,011 | -5.51% | 11,000 | 161億7600万 | -7.16% | 11.94 | 1.47 |
| 11/15 | 1,061 | 1,089 | 1,061 | 1,070 | +0.23% | 1,800 | 171億2000万 | -2.1% | 12.63 | 1.55 |
| 11/14 | 1,101 | 1,101 | 1,068 | 1,068 | -3.26% | 6,000 | 170億8000万 | -2.33% | 12.6 | 1.55 |
| 11/13 | 1,084 | 1,116 | 1,071 | 1,104 | +0.32% | 11,600 | 176億5600万 | +0.68% | 13.03 | 1.6 |
| 11/12 | 1,125 | 1,125 | 1,084 | 1,100 | -0.27% | 11,800 | 176億 | +0.18% | 12.99 | 1.6 |
| 11/09 | 1,113 | 1,113 | 1,101 | 1,103 | -0.32% | 6,000 | 176億4800万 | +0.27% | 13.02 | 1.6 |
| 11/08 | 1,101 | 1,113 | 1,101 | 1,107 | +0.59% | 2,600 | 177億400万 | +0.32% | 13.06 | 1.61 |
| 11/07 | 1,107 | 1,107 | 1,100 | 1,100 | +1.52% | 4,600 | 176億 | -0.36% | 12.99 | 1.6 |
| 11/06 | 1,076 | 1,100 | 1,076 | 1,084 | -0.23% | 5,200 | 173億3600万 | -2.12% | 12.79 | 1.57 |
| 11/05 | 1,079 | 1,100 | 1,079 | 1,086 | -1.59% | 11,600 | 173億7600万 | -2.16% | 12.82 | 1.58 |
| 11/02 | 1,124 | 1,124 | 1,104 | 1,104 | -2.04% | 10,000 | 176億5600万 | -0.85% | 13.03 | 1.6 |
| 11/01 | 1,138 | 1,166 | 1,126 | 1,127 | +1.17% | 17,400 | 180億2400万 | +1.03% | 13.3 | 1.64 |
| 10/31 | 1,125 | 1,125 | 1,083 | 1,114 | -1.24% | 9,600 | 178億1600万 | -0.31% | 13.15 | 1.62 |
| 10/30 | 977 | 1,128 | 977 | 1,128 | +12.58% | 22,600 | 180億4000万 | +0.76% | 13.31 | 1.64 |
