株価チャート
2018/08/29～2019/01/29
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 |
| 01/29 | 659 | 665 | 659 | 665 | +1.84% | 700 | 133億 | +11.02% | 16.76 | 0.38 |
| 01/28 | 651 | 656 | 651 | 653 | +0.31% | 3,800 | 130億6000万 | +9.2% | 16.46 | 0.38 |
| 01/25 | 643 | 651 | 643 | 651 | +0.15% | 2,800 | 130億2000万 | +9.23% | 16.41 | 0.37 |
| 01/24 | 640 | 650 | 625 | 650 | +0.78% | 2,700 | 130億 | +9.24% | 16.38 | 0.37 |
| 01/23 | 650 | 651 | 645 | 645 | +1.9% | 2,700 | 129億 | +8.59% | 16.26 | 0.37 |
| 01/22 | 632 | 643 | 632 | 633 | +1.77% | 4,700 | 126億6000万 | +6.75% | 15.96 | 0.36 |
| 01/21 | 623 | 623 | 612 | 622 | +3.15% | 6,500 | 124億4000万 | +4.89% | 15.68 | 0.36 |
| 01/18 | 596 | 608 | 596 | 603 | +2.9% | 5,400 | 120億6000万 | +1.52% | 15.2 | 0.35 |
| 01/17 | 600 | 607 | 586 | 586 | -3.46% | 4,800 | 117億2000万 | -1.51% | 14.77 | 0.34 |
| 01/16 | 607 | 618 | 607 | 607 | 0% | 3,600 | 121億4000万 | +1.51% | 15.3 | 0.35 |
| 01/15 | 600 | 613 | 600 | 607 | +3.06% | 1,800 | 121億4000万 | +1.34% | 15.3 | 0.35 |
| 01/11 | 598 | 614 | 583 | 589 | -1.34% | 7,100 | 117億8000万 | -2.16% | 14.85 | 0.34 |
| 01/10 | 597 | 604 | 596 | 597 | -1.65% | 1,500 | 119億4000万 | -1.32% | 15.05 | 0.34 |
| 01/09 | 607 | 607 | 606 | 607 | 0% | 1,900 | 121億4000万 | 0% | 15.3 | 0.35 |
| 01/08 | 614 | 614 | 599 | 607 | -0.16% | 6,900 | 121億4000万 | -0.33% | 15.3 | 0.35 |
| 01/07 | 597 | 621 | 595 | 608 | +3.4% | 18,800 | 121億6000万 | -0.49% | 15.33 | 0.35 |
| 01/04 | 585 | 593 | 583 | 588 | +2.26% | 6,700 | 117億6000万 | -4.08% | 14.82 | 0.34 |
| 2018 |
| 12/28 | 575 | 590 | 571 | 575 | 0% | 6,700 | 115億 | -6.66% | 14.49 | 0.33 |
| 12/27 | 548 | 580 | 541 | 575 | +9.52% | 7,200 | 115億 | -7.11% | 14.49 | 0.33 |
| 12/26 | 540 | 550 | 525 | 525 | -1.87% | 8,600 | 105億 | -15.87% | 13.23 | 0.3 |
| 12/25 | 521 | 542 | 509 | 535 | -0.56% | 73,900 | 107億 | -14.94% | 13.49 | 0.31 |
| 12/21 | 540 | 540 | 528 | 538 | -3.93% | 11,800 | 107億6000万 | -15.01% | 13.56 | 0.31 |
| 12/20 | 568 | 572 | 560 | 560 | -5.25% | 12,400 | 112億 | -12.5% | 14.12 | 0.32 |
| 12/19 | 589 | 591 | 570 | 591 | +3.68% | 13,100 | 118億2000万 | -8.37% | 14.9 | 0.34 |
| 12/18 | 615 | 615 | 570 | 570 | -7.47% | 15,700 | 114億 | -12.31% | 14.37 | 0.33 |
| 12/17 | 612 | 622 | 612 | 616 | -0.81% | 4,100 | 123億2000万 | -6.1% | 15.53 | 0.35 |
| 12/14 | 627 | 629 | 621 | 621 | -0.64% | 2,100 | 124億2000万 | -5.77% | 15.65 | 0.36 |
| 12/13 | 616 | 629 | 616 | 625 | -0.16% | 11,100 | 125億 | -5.59% | 15.75 | 0.36 |
| 12/12 | 613 | 629 | 613 | 626 | +1.79% | 12,600 | 125億2000万 | -5.58% | 15.78 | 0.36 |
| 12/11 | 630 | 630 | 609 | 615 | -2.38% | 6,100 | 123億 | -7.38% | 15.5 | 0.35 |
| 12/10 | 639 | 639 | 630 | 630 | -2.33% | 2,900 | 126億 | -5.26% | 15.88 | 0.36 |
| 12/07 | 625 | 654 | 625 | 645 | +1.57% | 8,300 | 129億 | -3.15% | 16.26 | 0.37 |
| 12/06 | 645 | 645 | 630 | 635 | -1.7% | 3,500 | 127億 | -4.65% | 16.01 | 0.37 |
| 12/05 | 650 | 655 | 635 | 646 | -1.52% | 7,000 | 129億2000万 | -3% | 16.28 | 0.37 |
| 12/04 | 664 | 664 | 650 | 656 | -0.76% | 6,200 | 131億2000万 | -1.35% | 16.54 | 0.38 |
| 12/03 | 674 | 674 | 656 | 661 | -1.05% | 29,500 | 132億2000万 | -0.3% | 16.66 | 0.38 |
| 11/30 | 655 | 668 | 654 | 668 | +2.14% | 8,400 | 133億6000万 | 0% | 16.84 | 0.38 |
| 11/29 | 658 | 661 | 650 | 654 | -1.65% | 12,000 | 130億8000万 | -2.82% | 16.48 | 0.38 |
| 11/28 | 660 | 671 | 655 | 665 | +1.06% | 8,700 | 133億 | -2.06% | 16.76 | 0.38 |
| 11/27 | 657 | 674 | 657 | 658 | 0% | 23,200 | 131億6000万 | -3.94% | 16.59 | 0.38 |
| 11/26 | 659 | 668 | 656 | 658 | +0.77% | 23,900 | 131億6000万 | -4.64% | 16.59 | 0.38 |
| 11/22 | 666 | 670 | 653 | 653 | -1.06% | 1,600 | 130億6000万 | -6.18% | 16.46 | 0.38 |
| 11/21 | 661 | 661 | 633 | 660 | -2.65% | 16,200 | 132億 | -5.98% | 16.64 | 0.38 |
| 11/20 | 642 | 688 | 642 | 678 | +4.15% | 19,700 | 135億6000万 | -4.24% | 17.09 | 0.39 |
| 11/19 | 664 | 668 | 651 | 651 | 0% | 6,800 | 130億2000万 | -8.7% | 16.41 | 0.37 |
| 11/16 | 706 | 706 | 651 | 651 | -6.47% | 10,700 | 130億2000万 | -9.46% | 16.41 | 0.37 |
| 11/15 | 697 | 709 | 693 | 696 | +0.14% | 1,900 | 139億2000万 | -4% | 17.54 | 0.4 |
| 11/14 | 705 | 705 | 691 | 695 | -2.52% | 1,500 | 139億 | -4.66% | 17.52 | 0.4 |
| 11/13 | 681 | 713 | 681 | 713 | -2.46% | 17,800 | 142億6000万 | -2.99% | 17.97 | 0.41 |
| 11/12 | 700 | 758 | 686 | 731 | +5.64% | 18,100 | 146億2000万 | -1.08% | 18.43 | 0.42 |
| 11/09 | 681 | 697 | 681 | 692 | +1.62% | 3,800 | 138億4000万 | -6.86% | 17.44 | 0.4 |
| 11/08 | 662 | 735 | 657 | 681 | +3.5% | 1,005,700 | 136億2000万 | -9.08% | 17.17 | 0.39 |
| 11/07 | 646 | 662 | 646 | 658 | +0.3% | 2,200 | 131億6000万 | -12.96% | 16.59 | 0.38 |
| 11/06 | 656 | 658 | 639 | 656 | +1.55% | 14,900 | 131億2000万 | -14.02% | 16.54 | 0.38 |
| 11/05 | 641 | 654 | 641 | 646 | -1.22% | 5,000 | 129億2000万 | -16.21% | 16.28 | 0.37 |
| 11/02 | 636 | 654 | 636 | 654 | +3.32% | 6,200 | 130億8000万 | -16.05% | 16.48 | 0.38 |
| 11/01 | 623 | 640 | 623 | 633 | -0.16% | 8,200 | 126億6000万 | -19.47% | 15.96 | 0.36 |
| 10/31 | 644 | 654 | 623 | 634 | +3.26% | 27,300 | 126億8000万 | -20.15% | 15.98 | 0.36 |
| 10/30 | 593 | 646 | 593 | 614 | -1.92% | 81,500 | 122億8000万 | -23.54% | 15.48 | 0.35 |
| 10/29 | 686 | 687 | 626 | 626 | -19.33% | 107,200 | 125億2000万 | -22.81% | 15.78 | 0.36 |
| 10/26 | 799 | 799 | 775 | 776 | -2.63% | 10,100 | 155億2000万 | -5.25% | 19.56 | 0.45 |
| 10/25 | 790 | 797 | 768 | 797 | -0.38% | 12,700 | 159億4000万 | -2.92% | 20.09 | 0.46 |
| 10/24 | 806 | 806 | 793 | 800 | -0.62% | 2,800 | 160億 | -2.68% | 20.17 | 0.46 |
| 10/23 | 801 | 808 | 800 | 805 | +0.88% | 11,600 | 161億 | -2.19% | 20.29 | 0.46 |
| 10/22 | 798 | 800 | 798 | 798 | -0.25% | 2,600 | 159億6000万 | -3.04% | 20.11 | 0.46 |
| 10/19 | 805 | 805 | 788 | 800 | -0.74% | 20,100 | 160億 | -2.91% | 20.17 | 0.46 |
| 10/18 | 818 | 818 | 802 | 806 | +0.37% | 4,700 | 161億2000万 | -2.42% | 20.32 | 0.46 |
| 10/17 | 805 | 808 | 793 | 803 | -0.25% | 9,200 | 160億6000万 | -2.9% | 20.24 | 0.46 |
| 10/16 | 812 | 814 | 805 | 805 | +0.63% | 1,300 | 161億 | -2.78% | 20.29 | 0.46 |
| 10/15 | 802 | 805 | 800 | 800 | -0.12% | 9,200 | 160億 | -3.5% | 20.17 | 0.46 |
| 10/12 | 801 | 812 | 795 | 801 | -1.35% | 9,000 | 160億2000万 | -3.49% | 20.19 | 0.46 |
| 10/11 | 800 | 825 | 800 | 812 | -1.69% | 12,800 | 162億4000万 | -2.29% | 20.47 | 0.47 |
| 10/10 | 819 | 826 | 814 | 826 | 0% | 1,000 | 165億2000万 | -0.72% | 20.82 | 0.48 |
| 10/09 | 833 | 833 | 815 | 826 | -0.84% | 1,600 | 165億2000万 | -0.84% | 20.82 | 0.48 |
| 10/05 | 835 | 836 | 833 | 833 | -1.42% | 3,200 | 166億6000万 | -0.12% | 21 | 0.48 |
| 10/04 | 838 | 845 | 838 | 845 | 0% | 400 | 169億 | +1.32% | 21.3 | 0.49 |
| 10/03 | 845 | 845 | 845 | 845 | -0.12% | 400 | 169億 | +1.32% | 21.3 | 0.49 |
| 10/02 | 847 | 847 | 827 | 846 | +0.71% | 3,000 | 169億2000万 | +1.56% | 21.32 | 0.49 |
| 10/01 | 849 | 850 | 835 | 840 | -0.59% | 10,600 | 168億 | +1.08% | 21.17 | 0.48 |
| 09/28 | 838 | 845 | 833 | 845 | +0.84% | 32,600 | 169億 | +1.81% | 21.3 | 0.49 |
| 09/27 | 838 | 839 | 837 | 838 | +0.12% | 500 | 167億6000万 | +1.21% | 21.12 | 0.48 |
| 09/26 | 844 | 845 | 837 | 837 | -1.18% | 3,000 | 167億4000万 | +1.21% | 21.1 | 0.48 |
| 09/25 | 828 | 847 | 823 | 847 | +2.67% | 5,000 | 169億4000万 | +2.54% | 21.35 | 0.49 |
| 09/21 | 816 | 825 | 816 | 825 | +0.24% | 16,400 | 165億 | 0% | 20.8 | 0.47 |
| 09/20 | 822 | 825 | 822 | 823 | +0.24% | 1,100 | 164億6000万 | -0.12% | 20.74 | 0.47 |
| 09/19 | 828 | 828 | 819 | 821 | +0.61% | 1,700 | 164億2000万 | -0.36% | 20.69 | 0.47 |
| 09/18 | 817 | 822 | 814 | 816 | -0.61% | 4,300 | 163億2000万 | -0.97% | 20.57 | 0.47 |
| 09/14 | 824 | 827 | 818 | 821 | -0.36% | 4,500 | 164億2000万 | -0.36% | 20.69 | 0.47 |
| 09/13 | 816 | 832 | 816 | 824 | +0.12% | 1,700 | 164億8000万 | -0.12% | 20.77 | 0.47 |
| 09/12 | 834 | 842 | 822 | 823 | -1.32% | 2,300 | 164億6000万 | -0.24% | 20.74 | 0.47 |
| 09/11 | 850 | 850 | 834 | 834 | -1.88% | 300 | 166億8000万 | +0.97% | 21.02 | 0.48 |
| 09/10 | 850 | 850 | 819 | 850 | +3.53% | 31,100 | 170億 | +2.91% | 21.43 | 0.49 |
| 09/07 | 823 | 833 | 820 | 821 | -0.36% | 3,000 | 164億2000万 | -0.85% | 20.69 | 0.47 |
| 09/06 | 821 | 832 | 821 | 824 | -0.72% | 3,500 | 164億8000万 | -0.84% | 20.77 | 0.47 |
| 09/05 | 820 | 836 | 820 | 830 | -0.24% | 1,003,400 | 166億 | -0.6% | 20.92 | 0.48 |
| 09/04 | 827 | 847 | 827 | 832 | +0.6% | 1,500 | 166億4000万 | -0.6% | 20.97 | 0.48 |
| 09/03 | 848 | 848 | 827 | 827 | -2.48% | 1,700 | 165億4000万 | -1.43% | 20.85 | 0.48 |
| 08/31 | 846 | 848 | 823 | 848 | +0.12% | 3,300 | 169億6000万 | +0.71% | 21.37 | 0.49 |
| 08/30 | 847 | 850 | 842 | 847 | +0.12% | 7,800 | 169億4000万 | +0.36% | 21.35 | 0.49 |
| 08/29 | 848 | 848 | 843 | 846 | +0.71% | 6,700 | 169億2000万 | 0% | 21.32 | 0.49 |
