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 | 665 | 677 | 665 | 668 | -1.04% | 400 | 133億6000万 | -4.71% | 16.84 | 0.38 |
03/28 | 675 | 679 | 665 | 675 | +1.5% | 15,300 | 135億 | -3.71% | 17.01 | 0.39 |
03/27 | 683 | 685 | 665 | 665 | -6.07% | 4,300 | 133億 | -5% | 16.76 | 0.38 |
03/26 | 710 | 710 | 708 | 708 | +0.71% | 4,100 | 141億6000万 | +1% | 17.85 | 0.41 |
03/25 | 688 | 703 | 662 | 703 | 0% | 7,400 | 140億6000万 | +0.57% | 17.72 | 0.4 |
03/22 | 707 | 707 | 697 | 703 | +0.14% | 2,000 | 140億6000万 | +0.86% | 17.72 | 0.4 |
03/20 | 701 | 702 | 700 | 702 | +0.29% | 1,100 | 140億4000万 | +0.86% | 17.69 | 0.4 |
03/19 | 721 | 721 | 692 | 700 | -3.18% | 9,400 | 140億 | +0.86% | 17.64 | 0.4 |
03/18 | 723 | 724 | 715 | 723 | +1.83% | 1,400 | 144億6000万 | +4.48% | 18.22 | 0.42 |
03/15 | 705 | 710 | 705 | 710 | -1.39% | 500 | 142億 | +3.05% | 17.9 | 0.41 |
03/14 | 718 | 720 | 715 | 720 | +0.14% | 2,200 | 144億 | +4.8% | 18.15 | 0.41 |
03/13 | 709 | 719 | 703 | 719 | +1.41% | 1,800 | 143億8000万 | +4.96% | 18.12 | 0.41 |
03/12 | 713 | 713 | 701 | 709 | -0.56% | 1,100 | 141億8000万 | +3.81% | 17.87 | 0.41 |
03/11 | 676 | 719 | 676 | 713 | +3.94% | 9,200 | 142億6000万 | +4.7% | 17.97 | 0.41 |
03/08 | 691 | 692 | 686 | 686 | -2% | 700 | 137億2000万 | +1.03% | 17.29 | 0.39 |
03/07 | 702 | 714 | 699 | 700 | -2.1% | 1,700 | 140億 | +3.24% | 17.64 | 0.4 |
03/06 | 701 | 718 | 701 | 715 | +1.13% | 15,100 | 143億 | +5.77% | 18.02 | 0.41 |
03/05 | 715 | 715 | 700 | 707 | -1.12% | 1,500 | 141億4000万 | +4.9% | 17.82 | 0.41 |
03/04 | 709 | 715 | 705 | 715 | +0.85% | 2,600 | 143億 | +6.4% | 18.02 | 0.41 |
03/01 | 709 | 711 | 681 | 709 | +1% | 17,200 | 141億8000万 | +5.82% | 17.87 | 0.41 |
02/28 | 691 | 710 | 691 | 702 | +3.08% | 30,100 | 140億4000万 | +5.25% | 17.69 | 0.4 |
02/27 | 688 | 715 | 681 | 681 | -3.13% | 1,600 | 136億2000万 | +2.41% | 17.17 | 0.39 |
02/26 | 717 | 717 | 695 | 703 | -1.4% | 6,600 | 140億6000万 | +6.03% | 17.72 | 0.4 |
02/25 | 672 | 720 | 672 | 713 | +6.42% | 7,600 | 142億6000万 | +8.03% | 17.97 | 0.41 |
02/22 | 672 | 674 | 670 | 670 | -0.3% | 2,700 | 134億 | +2.29% | 16.89 | 0.39 |
02/21 | 664 | 672 | 664 | 672 | +1.36% | 1,000 | 134億4000万 | +3.07% | 16.94 | 0.39 |
02/20 | 661 | 672 | 661 | 663 | -1.19% | 1,600 | 132億6000万 | +2.16% | 16.71 | 0.38 |
02/19 | 666 | 671 | 666 | 671 | +0.75% | 1,100 | 134億2000万 | +3.71% | 16.91 | 0.39 |
02/18 | 670 | 670 | 666 | 666 | +1.99% | 2,500 | 133億2000万 | +3.42% | 16.79 | 0.38 |
02/15 | 653 | 666 | 653 | 653 | -2.1% | 900 | 130億6000万 | +1.87% | 16.46 | 0.38 |
02/14 | 645 | 668 | 645 | 667 | +1.83% | 13,500 | 133億4000万 | +4.38% | 16.81 | 0.38 |
02/13 | 660 | 660 | 653 | 655 | +0.77% | 1,000 | 131億 | +2.83% | 16.51 | 0.38 |
02/12 | 657 | 657 | 650 | 650 | -1.07% | 300 | 130億 | +2.36% | 16.38 | 0.37 |
02/08 | 667 | 667 | 657 | 657 | -1.65% | 400 | 131億4000万 | +3.79% | 16.56 | 0.38 |
02/07 | 664 | 673 | 662 | 668 | +2.14% | 1,300 | 133億6000万 | +6.2% | 16.84 | 0.38 |
02/06 | 680 | 680 | 652 | 654 | -4.66% | 5,900 | 130億8000万 | +4.47% | 16.48 | 0.38 |
02/05 | 643 | 686 | 642 | 686 | +5.05% | 5,400 | 137億2000万 | +10.65% | 17.29 | 0.39 |
02/04 | 656 | 656 | 646 | 653 | -0.61% | 900 | 130億6000万 | +6.35% | 16.46 | 0.38 |
02/01 | 660 | 660 | 640 | 657 | -0.45% | 6,100 | 131億4000万 | +7.7% | 16.56 | 0.38 |
01/31 | 665 | 665 | 653 | 660 | 0% | 12,000 | 132億 | +8.91% | 16.64 | 0.38 |
01/30 | 660 | 665 | 660 | 660 | -0.75% | 400 | 132億 | +9.45% | 16.64 | 0.38 |
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 |