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 | 745 | 745 | 736 | 741 | -0.13% | 392,200 | 1481億3711万 | -3.52% | 16.67 | 1.11 |
| 03/28 | 750 | 750 | 739 | 742 | -2.75% | 684,400 | 1483億3702万 | -3.51% | 16.69 | 1.11 |
| 03/27 | 768 | 769 | 754 | 763 | -1.68% | 612,700 | 1525億3524万 | -0.91% | 17.16 | 1.15 |
| 03/26 | 767 | 778 | 762 | 776 | +2.11% | 1,177,500 | 1551億3414万 | +0.78% | 17.46 | 1.16 |
| 03/25 | 760 | 762 | 744 | 760 | -2.44% | 967,500 | 1518億6575万 | -1.3% | 17.09 | 1.14 |
| 03/22 | 767 | 779 | 762 | 779 | +1.56% | 536,700 | 1556億6240万 | +1.3% | 17.51 | 1.17 |
| 03/20 | 760 | 768 | 752 | 767 | +0.26% | 662,000 | 1532億6452万 | -0.13% | 17.24 | 1.15 |
| 03/19 | 764 | 773 | 761 | 765 | -0.78% | 501,600 | 1528億6487万 | -0.13% | 17.2 | 1.15 |
| 03/18 | 780 | 781 | 763 | 771 | 0% | 522,100 | 1540億6381万 | +0.65% | 17.33 | 1.16 |
| 03/15 | 767 | 779 | 764 | 771 | 0% | 616,200 | 1540億6381万 | +0.78% | 17.33 | 1.16 |
| 03/14 | 772 | 780 | 769 | 771 | +0.78% | 804,800 | 1540億6381万 | +0.78% | 17.33 | 1.16 |
| 03/13 | 774 | 785 | 761 | 765 | -0.78% | 538,900 | 1528億6487万 | +0.26% | 17.2 | 1.15 |
| 03/12 | 764 | 773 | 764 | 771 | +1.72% | 400,700 | 1540億6381万 | +1.18% | 17.33 | 1.16 |
| 03/11 | 768 | 772 | 756 | 758 | -0.92% | 380,100 | 1514億6610万 | -0.39% | 17.04 | 1.14 |
| 03/08 | 769 | 775 | 760 | 765 | -1.54% | 758,400 | 1528億6487万 | +0.79% | 17.2 | 1.15 |
| 03/07 | 769 | 785 | 768 | 777 | +0.13% | 547,100 | 1552億6275万 | +2.64% | 17.47 | 1.17 |
| 03/06 | 784 | 786 | 776 | 776 | -0.51% | 538,400 | 1550億6293万 | +2.78% | 17.45 | 1.16 |
| 03/05 | 777 | 784 | 771 | 780 | +0.78% | 615,300 | 1558億6222万 | +3.59% | 17.54 | 1.17 |
| 03/04 | 775 | 777 | 770 | 774 | -0.13% | 554,400 | 1546億6328万 | +3.2% | 17.4 | 1.16 |
| 03/01 | 781 | 784 | 769 | 775 | -1.27% | 627,100 | 1548億6310万 | +3.61% | 17.42 | 1.16 |
| 02/28 | 779 | 790 | 775 | 785 | +0.77% | 605,100 | 1568億6134万 | +5.37% | 17.65 | 1.18 |
| 02/27 | 769 | 784 | 769 | 779 | +1.04% | 615,900 | 1556億6240万 | +4.99% | 17.51 | 1.17 |
| 02/26 | 767 | 774 | 763 | 771 | +0.26% | 483,000 | 1540億6381万 | +4.19% | 17.33 | 1.16 |
| 02/25 | 764 | 771 | 757 | 769 | +1.18% | 520,300 | 1536億6416万 | +4.2% | 17.29 | 1.15 |
| 02/22 | 741 | 763 | 739 | 760 | +1.06% | 530,900 | 1518億6575万 | +3.12% | 17.09 | 1.14 |
| 02/21 | 759 | 777 | 752 | 752 | -1.96% | 947,100 | 1502億6716万 | +2.31% | 16.91 | 1.13 |
| 02/20 | 771 | 776 | 757 | 767 | -1.41% | 776,200 | 1532億6452万 | +4.5% | 17.24 | 1.15 |
| 02/19 | 773 | 783 | 770 | 778 | +1.7% | 916,200 | 1554億6257万 | +6.28% | 17.49 | 1.17 |
| 02/18 | 759 | 768 | 752 | 765 | +3.38% | 582,400 | 1528億6487万 | +4.65% | 17.2 | 1.15 |
| 02/15 | 731 | 742 | 724 | 740 | -0.4% | 787,900 | 1478億6928万 | +1.37% | 16.64 | 1.11 |
| 02/14 | 742 | 750 | 739 | 743 | +1.23% | 948,500 | 1484億6875万 | +1.78% | 16.7 | 1.11 |
| 02/13 | 741 | 741 | 730 | 734 | -0.94% | 874,600 | 1466億7034万 | +0.69% | 16.5 | 1.1 |
| 02/12 | 759 | 759 | 735 | 741 | -2.37% | 1,013,600 | 1480億6911万 | +1.51% | 16.66 | 1.11 |
| 02/08 | 774 | 774 | 754 | 759 | 0% | 1,338,600 | 1516億6593万 | +4.26% | 17.06 | 1.14 |
| 02/07 | 732 | 762 | 715 | 759 | +2.71% | 1,648,100 | 1516億6593万 | +4.4% | 17.06 | 1.14 |
| 02/06 | 750 | 750 | 736 | 739 | +0.14% | 717,200 | 1476億6946万 | +1.93% | 16.61 | 1.11 |
| 02/05 | 746 | 746 | 736 | 738 | -0.4% | 494,200 | 1474億6964万 | +2.22% | 16.59 | 1.11 |
| 02/04 | 720 | 743 | 717 | 741 | +4.22% | 914,500 | 1480億6911万 | +3.06% | 16.66 | 1.11 |
| 02/01 | 719 | 720 | 706 | 711 | -1.25% | 665,100 | 1420億7441万 | -0.84% | 15.98 | 1.07 |
| 01/31 | 725 | 727 | 712 | 720 | +0.28% | 482,000 | 1438億7282万 | +0.42% | 16.19 | 1.08 |
| 01/30 | 721 | 724 | 715 | 718 | +0.14% | 891,100 | 1434億7317万 | 0% | 16.14 | 1.08 |
| 01/29 | 713 | 718 | 710 | 717 | +0.7% | 404,100 | 1432億7335万 | 0% | 16.12 | 1.08 |
| 01/28 | 719 | 726 | 711 | 712 | -0.42% | 370,900 | 1422億7423万 | -0.56% | 16.01 | 1.07 |
| 01/25 | 706 | 725 | 706 | 715 | +0.85% | 579,700 | 1428億7370万 | 0% | 16.07 | 1.07 |
| 01/24 | 718 | 719 | 707 | 709 | -1.53% | 778,200 | 1416億7476万 | -0.7% | 15.94 | 1.06 |
| 01/23 | 733 | 734 | 719 | 720 | -1.23% | 650,600 | 1438億7282万 | +0.84% | 16.19 | 1.08 |
| 01/22 | 738 | 742 | 728 | 729 | +0.41% | 439,900 | 1456億7123万 | +2.24% | 16.39 | 1.09 |
| 01/21 | 717 | 739 | 713 | 726 | -0.55% | 859,200 | 1450億7176万 | +2.11% | 16.32 | 1.09 |
| 01/18 | 720 | 737 | 717 | 730 | +2.38% | 625,500 | 1458億7105万 | +2.82% | 16.41 | 1.1 |
| 01/17 | 715 | 726 | 704 | 713 | -0.42% | 1,082,300 | 1424億7405万 | +0.71% | 16.03 | 1.07 |
| 01/16 | 728 | 730 | 713 | 716 | -2.85% | 816,300 | 1430億7352万 | +1.27% | 16.1 | 1.07 |
| 01/15 | 718 | 742 | 714 | 737 | +0.68% | 520,400 | 1472億6981万 | +4.54% | 16.57 | 1.11 |
| 01/11 | 753 | 754 | 731 | 732 | -2.01% | 810,000 | 1462億7070万 | +4.13% | 16.46 | 1.1 |
| 01/10 | 747 | 755 | 738 | 747 | +0.67% | 972,100 | 1492億6805万 | +6.56% | 16.79 | 1.12 |
| 01/09 | 744 | 745 | 731 | 742 | +2.34% | 1,079,600 | 1482億6893万 | +6.15% | 16.68 | 1.11 |
| 01/08 | 747 | 749 | 723 | 725 | -2.42% | 1,250,700 | 1448億7193万 | +3.87% | 16.3 | 1.09 |
| 01/07 | 730 | 746 | 722 | 743 | +4.5% | 792,900 | 1484億6875万 | +6.6% | 16.7 | 1.11 |
| 01/04 | 708 | 712 | 698 | 711 | -2.07% | 1,055,100 | 1420億7441万 | +2.3% | 15.98 | 1.07 |
| 2018 |
| 12/28 | 706 | 733 | 701 | 726 | +1.97% | 1,119,500 | 1450億7176万 | +4.31% | 16.32 | 1.09 |
| 12/27 | 714 | 725 | 703 | 712 | +6.59% | 1,203,600 | 1422億7423万 | +2.45% | 16.01 | 1.07 |
| 12/26 | 650 | 673 | 648 | 668 | +2.3% | 967,200 | 1334億8200万 | -3.88% | 15.02 | 1 |
| 12/25 | 671 | 677 | 652 | 653 | -5.5% | 966,300 | 1304億8465万 | -6.18% | 14.68 | 0.98 |
| 12/21 | 711 | 716 | 686 | 691 | -3.63% | 1,582,400 | 1380億7794万 | -1% | 15.54 | 1.04 |
| 12/20 | 740 | 751 | 717 | 717 | -1.78% | 1,491,300 | 1431億6916万 | +2.72% | 16.11 | 1.07 |
| 12/19 | 720 | 739 | 719 | 730 | +3.4% | 1,627,200 | 1457億6498万 | +4.73% | 16.4 | 1.09 |
| 12/18 | 694 | 712 | 687 | 706 | +2.77% | 1,473,000 | 1409億7271万 | +1.58% | 15.86 | 1.06 |
| 12/17 | 682 | 691 | 678 | 687 | +0.59% | 953,800 | 1371億7882万 | -1.01% | 15.43 | 1.03 |
| 12/14 | 706 | 712 | 680 | 683 | -3.12% | 1,782,900 | 1363億8011万 | -1.73% | 15.34 | 1.02 |
| 12/13 | 679 | 707 | 668 | 705 | +2.03% | 1,981,200 | 1407億7303万 | +1% | 15.84 | 1.06 |
| 12/12 | 699 | 701 | 680 | 691 | -0.86% | 1,502,600 | 1379億7753万 | -1.57% | 15.52 | 1.04 |
| 12/11 | 691 | 703 | 687 | 697 | +2.35% | 1,480,500 | 1391億7560万 | -1.27% | 15.66 | 1.04 |
| 12/10 | 681 | 684 | 673 | 681 | -2.85% | 1,099,200 | 1359億8075万 | -4.08% | 15.3 | 1.02 |
| 12/07 | 704 | 712 | 699 | 701 | +1.01% | 1,729,700 | 1399億7432万 | -1.96% | 15.75 | 1.05 |
| 12/06 | 686 | 698 | 685 | 694 | +2.21% | 1,568,500 | 1385億7657万 | -3.34% | 15.59 | 1.04 |
| 12/05 | 667 | 684 | 665 | 679 | +1.19% | 993,000 | 1355億8140万 | -5.96% | 15.25 | 1.02 |
| 12/04 | 682 | 692 | 669 | 671 | -2.89% | 1,636,500 | 1339億8397万 | -7.45% | 15.07 | 1.01 |
| 12/03 | 692 | 693 | 681 | 691 | +0.73% | 1,070,200 | 1379億7753万 | -5.08% | 15.52 | 1.04 |
| 11/30 | 679 | 693 | 678 | 686 | 0% | 1,425,200 | 1369億7914万 | -6.03% | 15.41 | 1.03 |
| 11/29 | 702 | 703 | 685 | 686 | -2.56% | 1,653,800 | 1369億7914万 | -6.28% | 15.41 | 1.03 |
| 11/28 | 699 | 711 | 697 | 704 | -0.28% | 1,035,300 | 1405億7335万 | -4.35% | 15.82 | 1.06 |
| 11/27 | 703 | 708 | 696 | 706 | -0.56% | 1,392,200 | 1409億7271万 | -4.47% | 15.86 | 1.06 |
| 11/26 | 714 | 726 | 703 | 710 | -1.93% | 1,794,700 | 1417億7142万 | -4.31% | 15.95 | 1.06 |
| 11/22 | 707 | 724 | 700 | 724 | +2.7% | 1,124,500 | 1445億6691万 | -2.95% | 16.26 | 1.09 |
| 11/21 | 697 | 708 | 695 | 705 | -0.84% | 910,100 | 1407億7303万 | -5.87% | 15.84 | 1.06 |
| 11/20 | 691 | 711 | 686 | 711 | +2.3% | 759,200 | 1419億7110万 | -5.58% | 15.97 | 1.07 |
| 11/19 | 694 | 695 | 683 | 695 | -0.57% | 913,100 | 1387億7625万 | -8.07% | 15.61 | 1.04 |
| 11/16 | 689 | 699 | 684 | 699 | +1.45% | 1,246,400 | 1395億7496万 | -8.15% | 15.7 | 1.05 |
| 11/15 | 680 | 690 | 677 | 689 | +0.29% | 1,138,700 | 1375億7818万 | -9.93% | 15.48 | 1.03 |
| 11/14 | 683 | 689 | 678 | 687 | +0.88% | 1,293,700 | 1371億7882万 | -10.78% | 15.43 | 1.03 |
| 11/13 | 692 | 692 | 671 | 681 | -1.73% | 1,989,500 | 1359億8075万 | -12.36% | 15.3 | 1.02 |
| 11/12 | 692 | 695 | 664 | 693 | -0.86% | 3,531,000 | 1383億7689万 | -11.49% | 15.57 | 1.04 |
| 11/09 | 767 | 769 | 697 | 699 | -7.78% | 4,236,900 | 1395億7496万 | -11.41% | 15.7 | 1.05 |
| 11/08 | 814 | 814 | 740 | 758 | -5.72% | 2,570,000 | 1513億5596万 | -4.77% | 17.03 | 1.14 |
| 11/07 | 798 | 811 | 791 | 804 | +0.63% | 1,020,700 | 1605億4116万 | +0.5% | 18.06 | 1.21 |
| 11/06 | 799 | 805 | 791 | 799 | +0.25% | 939,900 | 1595億4276万 | -0.37% | 17.95 | 1.2 |
| 11/05 | 793 | 802 | 785 | 797 | 0% | 909,000 | 1591億4341万 | -0.99% | 17.9 | 1.19 |
| 11/02 | 789 | 799 | 784 | 797 | +1.01% | 845,700 | 1591億4341万 | -1.36% | 17.9 | 1.19 |
| 11/01 | 778 | 792 | 774 | 789 | +1.41% | 817,200 | 1575億4598万 | -2.59% | 17.72 | 1.18 |
| 10/31 | 768 | 779 | 764 | 778 | +2.23% | 696,900 | 1553億4953万 | -4.42% | 17.48 | 1.17 |
| 10/30 | 734 | 761 | 732 | 761 | +2.42% | 1,430,500 | 1519億5500万 | -6.85% | 17.1 | 1.14 |
