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 | 859 | 864 | 847 | 855 | +0.47% | 11,800 | 195億6975万 | -6.86% | 6.12 | 0.5 |
| 03/28 | 872 | 872 | 849 | 851 | -2.3% | 8,700 | 194億7820万 | -7.6% | 6.09 | 0.5 |
| 03/27 | 871 | 879 | 871 | 871 | -3.33% | 10,900 | 199億3597万 | -5.74% | 6.24 | 0.51 |
| 03/26 | 902 | 907 | 897 | 901 | -0.33% | 22,700 | 206億2263万 | -2.7% | 6.45 | 0.53 |
| 03/25 | 922 | 922 | 900 | 904 | -2.38% | 13,400 | 206億9129万 | -2.59% | 6.47 | 0.53 |
| 03/22 | 931 | 935 | 921 | 926 | -0.54% | 7,900 | 211億9484万 | -0.22% | 6.63 | 0.55 |
| 03/20 | 937 | 940 | 931 | 931 | -0.53% | 4,400 | 213億929万 | +0.43% | 6.67 | 0.55 |
| 03/19 | 939 | 939 | 925 | 936 | +0.65% | 6,600 | 214億2373万 | +1.08% | 6.7 | 0.55 |
| 03/18 | 920 | 930 | 920 | 930 | +1.53% | 15,900 | 212億8640万 | +0.54% | 6.66 | 0.55 |
| 03/15 | 919 | 923 | 915 | 916 | -0.11% | 5,200 | 209億6596万 | -0.76% | 6.56 | 0.54 |
| 03/14 | 918 | 920 | 907 | 917 | 0% | 4,200 | 209億8884万 | -0.76% | 6.57 | 0.54 |
| 03/13 | 915 | 919 | 915 | 917 | +0.22% | 2,000 | 209億8884万 | -0.65% | 6.57 | 0.54 |
| 03/12 | 905 | 915 | 905 | 915 | +0.99% | 3,300 | 209億4307万 | -0.76% | 6.55 | 0.54 |
| 03/11 | 898 | 913 | 898 | 906 | +0.33% | 1,700 | 207億3707万 | -1.52% | 6.49 | 0.53 |
| 03/08 | 929 | 929 | 889 | 903 | -3.01% | 13,100 | 206億6840万 | -1.74% | 6.46 | 0.53 |
| 03/07 | 943 | 943 | 931 | 931 | -0.53% | 3,800 | 213億929万 | +1.53% | 6.67 | 0.55 |
| 03/06 | 944 | 944 | 936 | 936 | -0.85% | 900 | 214億2373万 | +2.3% | 6.7 | 0.55 |
| 03/05 | 938 | 945 | 931 | 944 | 0% | 2,800 | 216億684万 | +3.51% | 6.76 | 0.56 |
| 03/04 | 945 | 947 | 942 | 944 | +0.21% | 2,100 | 216億684万 | +3.85% | 6.76 | 0.56 |
| 03/01 | 935 | 942 | 932 | 942 | +0.75% | 5,200 | 215億6106万 | +3.97% | 6.74 | 0.56 |
| 02/28 | 934 | 937 | 929 | 935 | 0% | 1,300 | 214億84万 | +3.54% | 6.69 | 0.55 |
| 02/27 | 932 | 935 | 928 | 935 | +0.32% | 3,300 | 214億84万 | +3.89% | 6.69 | 0.55 |
| 02/26 | 935 | 935 | 926 | 932 | -0.21% | 3,500 | 213億3217万 | +3.79% | 6.67 | 0.55 |
| 02/25 | 935 | 939 | 926 | 934 | +0.32% | 11,000 | 213億7795万 | +4.36% | 6.69 | 0.55 |
| 02/22 | 929 | 932 | 926 | 931 | +0.22% | 4,800 | 213億929万 | +4.49% | 6.67 | 0.55 |
| 02/21 | 927 | 932 | 926 | 929 | -0.43% | 2,400 | 212億6351万 | +4.62% | 6.65 | 0.55 |
| 02/20 | 928 | 933 | 922 | 933 | +0.11% | 4,600 | 213億5506万 | +5.42% | 6.68 | 0.55 |
| 02/19 | 934 | 934 | 927 | 932 | +0.22% | 4,200 | 213億3217万 | +5.79% | 6.67 | 0.55 |
| 02/18 | 926 | 930 | 924 | 930 | +1.97% | 5,300 | 212億8640万 | +5.8% | 6.66 | 0.55 |
| 02/15 | 922 | 928 | 912 | 912 | -0.44% | 12,900 | 208億7440万 | +4.11% | 6.53 | 0.54 |
| 02/14 | 909 | 917 | 906 | 916 | +1.33% | 9,800 | 209億6596万 | +4.81% | 6.56 | 0.54 |
| 02/13 | 892 | 904 | 892 | 904 | +1.35% | 4,800 | 206億9129万 | +3.67% | 6.47 | 0.53 |
| 02/12 | 903 | 905 | 887 | 892 | +0.34% | 11,200 | 204億1663万 | +2.53% | 6.39 | 0.53 |
| 02/08 | 902 | 918 | 889 | 889 | -4.92% | 35,800 | 203億4796万 | +2.3% | 6.36 | 0.52 |
| 02/07 | 991 | 992 | 935 | 935 | +3.77% | 106,300 | 214億84万 | +7.84% | 6.69 | 0.55 |
| 02/06 | 892 | 904 | 885 | 901 | +1.58% | 10,700 | 206億2263万 | +4.16% | 6.45 | 0.53 |
| 02/05 | 879 | 887 | 871 | 887 | +1.6% | 12,200 | 203億219万 | +2.66% | 6.35 | 0.52 |
| 02/04 | 870 | 882 | 870 | 873 | +0.46% | 4,100 | 199億8175万 | +1.16% | 6.25 | 0.52 |
| 02/01 | 870 | 875 | 868 | 869 | 0% | 3,000 | 198億9019万 | +0.81% | 6.22 | 0.51 |
| 01/31 | 867 | 886 | 866 | 869 | +0.23% | 6,400 | 198億9019万 | +0.93% | 6.22 | 0.51 |
| 01/30 | 867 | 867 | 861 | 867 | 0% | 4,600 | 198億4441万 | +0.81% | 6.21 | 0.51 |
| 01/29 | 870 | 876 | 858 | 867 | -0.34% | 4,000 | 198億4441万 | +0.81% | 6.21 | 0.51 |
| 01/28 | 871 | 873 | 862 | 870 | 0% | 3,800 | 199億1308万 | +1.05% | 6.23 | 0.51 |
| 01/25 | 870 | 870 | 861 | 870 | +0.23% | 5,000 | 199億1308万 | +1.05% | 6.23 | 0.51 |
| 01/24 | 860 | 868 | 859 | 868 | +0.12% | 2,600 | 198億6730万 | +0.7% | 6.21 | 0.51 |
| 01/23 | 858 | 869 | 858 | 867 | +0.46% | 1,800 | 198億4441万 | +0.58% | 6.21 | 0.51 |
| 01/22 | 854 | 869 | 854 | 863 | +0.7% | 2,500 | 197億5286万 | +0.12% | 6.18 | 0.51 |
| 01/21 | 848 | 859 | 845 | 857 | +0.47% | 10,900 | 196億1553万 | -0.7% | 6.14 | 0.51 |
| 01/18 | 852 | 855 | 849 | 853 | +0.12% | 7,200 | 195億2397万 | -1.27% | 6.11 | 0.5 |
| 01/17 | 853 | 853 | 848 | 852 | +0.47% | 9,200 | 195億109万 | -1.5% | 6.1 | 0.5 |
| 01/16 | 844 | 848 | 844 | 848 | +0.47% | 5,700 | 194億953万 | -2.08% | 6.07 | 0.5 |
| 01/15 | 868 | 868 | 836 | 844 | -2.09% | 14,700 | 193億1798万 | -2.76% | 6.04 | 0.5 |
| 01/11 | 862 | 863 | 860 | 862 | 0% | 2,500 | 197億2997万 | -0.92% | 6.17 | 0.51 |
| 01/10 | 865 | 866 | 862 | 862 | -0.35% | 1,900 | 197億2997万 | -1.03% | 6.17 | 0.51 |
| 01/09 | 857 | 885 | 845 | 865 | +0.12% | 18,700 | 197億9864万 | -0.8% | 6.19 | 0.51 |
| 01/08 | 865 | 866 | 861 | 864 | -0.12% | 1,600 | 197億7575万 | -1.03% | 6.19 | 0.51 |
| 01/07 | 865 | 876 | 862 | 865 | +1.65% | 2,400 | 197億9864万 | -1.03% | 6.19 | 0.51 |
| 01/04 | 851 | 857 | 845 | 851 | 0% | 9,100 | 194億7820万 | -2.74% | 6.09 | 0.5 |
| 2018 |
| 12/28 | 853 | 860 | 851 | 851 | -3.08% | 8,600 | 194億7820万 | -2.85% | 6.09 | 0.5 |
| 12/27 | 887 | 887 | 867 | 878 | +0.69% | 18,500 | 200億9619万 | +0.11% | 6.29 | 0.52 |
| 12/26 | 864 | 872 | 853 | 872 | +1.63% | 17,200 | 199億5886万 | -0.46% | 6.24 | 0.51 |
| 12/25 | 868 | 868 | 839 | 858 | +0.59% | 37,300 | 196億3842万 | -2.17% | 6.14 | 0.51 |
| 12/21 | 842 | 853 | 812 | 853 | +1.31% | 15,100 | 195億2397万 | -2.96% | 6.11 | 0.5 |
| 12/20 | 862 | 862 | 836 | 842 | -2.32% | 7,300 | 192億7220万 | -4.43% | 6.03 | 0.5 |
| 12/19 | 873 | 873 | 850 | 862 | +0.35% | 10,500 | 197億2997万 | -2.49% | 6.17 | 0.51 |
| 12/18 | 870 | 876 | 845 | 859 | -2.94% | 11,700 | 196億6131万 | -2.94% | 6.15 | 0.51 |
| 12/17 | 885 | 885 | 882 | 885 | 0% | 4,500 | 202億5641万 | -0.34% | 6.34 | 0.52 |
| 12/14 | 893 | 893 | 878 | 885 | +0.45% | 8,000 | 202億5641万 | -0.45% | 6.34 | 0.52 |
| 12/13 | 884 | 887 | 881 | 881 | +0.57% | 4,400 | 201億6486万 | -1.01% | 6.31 | 0.52 |
| 12/12 | 870 | 884 | 870 | 876 | +2.22% | 4,000 | 200億5041万 | -1.57% | 6.27 | 0.52 |
| 12/11 | 887 | 887 | 856 | 857 | -3.38% | 5,900 | 196億1553万 | -3.71% | 6.14 | 0.51 |
| 12/10 | 910 | 910 | 886 | 887 | +0.45% | 13,700 | 203億219万 | -0.45% | 6.35 | 0.52 |
| 12/07 | 877 | 884 | 877 | 883 | +0.68% | 3,300 | 202億1063万 | -0.79% | 6.32 | 0.52 |
| 12/06 | 889 | 889 | 877 | 877 | -1.24% | 2,500 | 200億7330万 | -1.35% | 6.28 | 0.52 |
| 12/05 | 890 | 893 | 883 | 888 | -0.45% | 2,500 | 203億2508万 | -0.11% | 6.36 | 0.52 |
| 12/04 | 892 | 896 | 889 | 892 | 0% | 7,000 | 204億1663万 | +0.56% | 6.39 | 0.53 |
| 12/03 | 886 | 893 | 886 | 892 | +0.9% | 3,000 | 204億1663万 | +0.9% | 6.39 | 0.53 |
| 11/30 | 881 | 888 | 878 | 884 | +0.34% | 5,400 | 202億3352万 | +0.23% | 6.33 | 0.52 |
| 11/29 | 896 | 896 | 881 | 881 | -1.56% | 7,100 | 201億6486万 | +0.23% | 6.31 | 0.52 |
| 11/28 | 896 | 896 | 891 | 895 | +0.45% | 600 | 204億8530万 | +1.82% | 6.41 | 0.53 |
| 11/27 | 888 | 892 | 888 | 891 | +0.68% | 800 | 203億9374万 | +1.48% | 6.38 | 0.53 |
| 11/26 | 880 | 885 | 860 | 885 | +0.57% | 3,100 | 202億5641万 | +0.91% | 6.34 | 0.52 |
| 11/22 | 887 | 888 | 877 | 880 | +1.15% | 10,000 | 201億4197万 | +0.34% | 6.3 | 0.52 |
| 11/21 | 869 | 875 | 869 | 870 | -0.11% | 4,400 | 199億1308万 | -0.91% | 6.23 | 0.51 |
| 11/20 | 902 | 902 | 868 | 871 | -3.22% | 8,400 | 199億3597万 | -1.02% | 6.24 | 0.51 |
| 11/19 | 908 | 910 | 899 | 900 | -0.22% | 3,300 | 205億9974万 | +2.16% | 6.44 | 0.53 |
| 11/16 | 900 | 905 | 899 | 902 | +0.78% | 6,900 | 206億4552万 | +2.5% | 6.46 | 0.53 |
| 11/15 | 909 | 909 | 891 | 895 | -1.76% | 10,600 | 204億8530万 | +1.7% | 6.41 | 0.53 |
| 11/14 | 912 | 915 | 900 | 911 | +0.89% | 6,000 | 208億5151万 | +3.52% | 6.52 | 0.54 |
| 11/13 | 912 | 915 | 902 | 903 | -1.74% | 3,600 | 206億6840万 | +2.61% | 6.46 | 0.53 |
| 11/12 | 919 | 920 | 911 | 919 | +0.99% | 5,900 | 210億3462万 | +4.55% | 6.58 | 0.54 |
| 11/09 | 915 | 915 | 908 | 910 | -0.11% | 2,700 | 208億2862万 | +3.53% | 6.52 | 0.54 |
| 11/08 | 918 | 933 | 907 | 911 | +2.13% | 25,100 | 208億5151万 | +3.76% | 6.52 | 0.54 |
| 11/07 | 880 | 892 | 879 | 892 | +1.71% | 5,800 | 204億1663万 | +1.59% | 6.39 | 0.53 |
| 11/06 | 871 | 879 | 870 | 877 | +0.8% | 4,600 | 200億7330万 | -0.23% | 6.28 | 0.52 |
| 11/05 | 875 | 875 | 860 | 870 | -0.57% | 2,000 | 199億1308万 | -1.14% | 6.23 | 0.51 |
| 11/02 | 868 | 876 | 864 | 875 | +1.16% | 13,400 | 200億2752万 | -0.68% | 6.26 | 0.52 |
| 11/01 | 874 | 885 | 859 | 865 | +0.7% | 6,100 | 197億9864万 | -1.93% | 6.19 | 0.51 |
| 10/31 | 845 | 920 | 845 | 859 | +2.26% | 14,700 | 196億6131万 | -2.83% | 6.15 | 0.51 |
| 10/30 | 827 | 840 | 818 | 840 | +1.57% | 6,400 | 192億2642万 | -5.19% | 6.01 | 0.5 |
