株価チャート
2018/11/06~2019/04/05
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 |
04/05 | 745 | 752 | 740 | 752 | +1.08% | 77,900 | 446億5881万 | -0.4% | 7.99 | 0.75 |
04/04 | 744 | 744 | 741 | 744 | -0.13% | 28,300 | 441億8371万 | -1.46% | 7.9 | 0.74 |
04/03 | 748 | 748 | 737 | 745 | -0.4% | 35,900 | 442億4310万 | -1.32% | 7.91 | 0.74 |
04/02 | 760 | 760 | 746 | 748 | -1.32% | 29,500 | 444億2126万 | -0.93% | 7.94 | 0.74 |
04/01 | 751 | 762 | 746 | 758 | +1.47% | 76,000 | 450億1513万 | +0.4% | 8.05 | 0.75 |
03/29 | 756 | 756 | 735 | 747 | -0.13% | 41,900 | 443億6187万 | -0.93% | 7.37 | 0.77 |
03/28 | 778 | 778 | 748 | 748 | -4.47% | 89,000 | 444億2126万 | -0.8% | 7.38 | 0.77 |
03/27 | 777 | 784 | 769 | 783 | -0.25% | 139,300 | 464億9980万 | +3.98% | 7.73 | 0.81 |
03/26 | 763 | 785 | 757 | 785 | +4.81% | 526,700 | 466億1857万 | +4.53% | 7.75 | 0.81 |
03/25 | 766 | 766 | 746 | 749 | -2.85% | 318,200 | 444億8065万 | 0% | 7.39 | 0.77 |
03/22 | 770 | 771 | 759 | 771 | +0.78% | 182,400 | 457億8715万 | +3.21% | 7.61 | 0.8 |
03/20 | 776 | 776 | 761 | 765 | +0.13% | 144,900 | 454億3083万 | +2.82% | 7.55 | 0.79 |
03/19 | 759 | 766 | 753 | 764 | +0.26% | 98,700 | 453億7145万 | +2.96% | 7.54 | 0.79 |
03/18 | 751 | 763 | 743 | 762 | +2.7% | 183,500 | 452億5267万 | +3.11% | 7.52 | 0.79 |
03/15 | 744 | 750 | 740 | 742 | -0.54% | 100,000 | 440億6494万 | +0.82% | 7.32 | 0.77 |
03/14 | 745 | 748 | 741 | 746 | +0.67% | 99,000 | 443億249万 | +1.63% | 7.36 | 0.77 |
03/13 | 745 | 750 | 740 | 741 | -0.67% | 82,900 | 440億555万 | +1.37% | 7.31 | 0.77 |
03/12 | 742 | 749 | 742 | 746 | +1.22% | 79,500 | 443億249万 | +2.33% | 7.36 | 0.77 |
03/11 | 733 | 741 | 731 | 737 | +0.55% | 91,500 | 437億6801万 | +1.38% | 7.27 | 0.76 |
03/08 | 749 | 749 | 731 | 733 | -2.79% | 117,600 | 435億3046万 | +1.24% | 7.23 | 0.76 |
03/07 | 752 | 758 | 749 | 754 | -0.13% | 71,400 | 447億7758万 | +4.29% | 7.44 | 0.78 |
03/06 | 763 | 763 | 754 | 755 | -1.05% | 96,600 | 448億3697万 | +4.72% | 7.45 | 0.78 |
03/05 | 767 | 769 | 762 | 763 | -0.78% | 62,500 | 453億1206万 | +6.12% | 7.53 | 0.79 |
03/04 | 768 | 772 | 762 | 769 | +1.05% | 55,400 | 456億6838万 | +7.25% | 7.59 | 0.79 |
03/01 | 760 | 764 | 757 | 761 | +0.66% | 77,900 | 451億9329万 | +6.43% | 7.51 | 0.79 |
02/28 | 753 | 762 | 752 | 756 | +0.53% | 59,400 | 448億9635万 | +6.03% | 7.46 | 0.78 |
02/27 | 747 | 753 | 747 | 752 | +0.8% | 56,700 | 446億5881万 | +5.62% | 7.42 | 0.78 |
02/26 | 751 | 755 | 744 | 746 | -0.27% | 56,700 | 443億249万 | +4.92% | 7.36 | 0.77 |
02/25 | 740 | 748 | 734 | 748 | +1.91% | 74,400 | 444億2126万 | +5.2% | 7.38 | 0.77 |
02/22 | 734 | 734 | 724 | 734 | 0% | 54,500 | 435億8985万 | +3.38% | 7.24 | 0.76 |
02/21 | 733 | 734 | 728 | 734 | 0% | 60,100 | 435億8985万 | +3.67% | 7.24 | 0.76 |
02/20 | 732 | 738 | 732 | 734 | +0.82% | 56,900 | 435億8985万 | +3.82% | 7.24 | 0.76 |
02/19 | 725 | 731 | 725 | 728 | +0.28% | 54,800 | 432億3353万 | +3.12% | 7.18 | 0.75 |
02/18 | 720 | 728 | 718 | 726 | +2.98% | 59,300 | 431億1475万 | +3.13% | 7.16 | 0.75 |
02/15 | 714 | 714 | 704 | 705 | -0.7% | 51,000 | 418億6763万 | +0.28% | 6.96 | 0.73 |
02/14 | 704 | 719 | 704 | 710 | +0.85% | 149,800 | 421億6456万 | +1% | 7.01 | 0.73 |
02/13 | 705 | 709 | 700 | 704 | +0.72% | 75,100 | 418億824万 | +0.14% | 6.95 | 0.73 |
02/12 | 691 | 703 | 688 | 699 | +1.75% | 123,200 | 415億1131万 | -0.57% | 6.9 | 0.72 |
02/08 | 681 | 694 | 678 | 687 | +1.03% | 86,800 | 407億9867万 | -2.28% | 6.78 | 0.71 |
02/07 | 680 | 684 | 678 | 680 | +0.15% | 54,300 | 403億8296万 | -3.55% | 6.71 | 0.7 |
02/06 | 688 | 688 | 678 | 679 | -1.16% | 103,600 | 403億2358万 | -3.96% | 6.7 | 0.7 |
02/05 | 695 | 695 | 682 | 687 | -0.58% | 80,800 | 407億9867万 | -2.83% | 6.78 | 0.71 |
02/04 | 680 | 696 | 680 | 691 | +2.52% | 129,400 | 410億3622万 | -2.12% | 6.82 | 0.71 |
02/01 | 694 | 697 | 671 | 674 | -4.26% | 201,600 | 400億2664万 | -4.67% | 6.65 | 0.7 |
01/31 | 699 | 710 | 696 | 704 | +1.73% | 107,600 | 418億824万 | -0.56% | 6.95 | 0.73 |
01/30 | 714 | 714 | 691 | 692 | -2.26% | 94,600 | 410億9560万 | -2.4% | 6.83 | 0.72 |
01/29 | 706 | 710 | 699 | 708 | 0% | 63,900 | 420億4579万 | -0.42% | 6.99 | 0.73 |
01/28 | 724 | 724 | 708 | 708 | -2.21% | 52,800 | 420億4579万 | -0.7% | 6.99 | 0.73 |
01/25 | 734 | 734 | 723 | 724 | +0.14% | 36,800 | 429億9598万 | +1.12% | 7.15 | 0.75 |
01/24 | 720 | 724 | 713 | 723 | +0.7% | 28,400 | 429億3659万 | +0.56% | 7.14 | 0.75 |
01/23 | 726 | 730 | 716 | 718 | -2.58% | 46,100 | 426億3966万 | -0.42% | 7.09 | 0.74 |
01/22 | 745 | 745 | 727 | 737 | +0.27% | 69,300 | 437億6801万 | +1.8% | 7.27 | 0.76 |
01/21 | 732 | 737 | 730 | 735 | +1.8% | 65,100 | 436億4923万 | +1.24% | 7.25 | 0.76 |
01/18 | 714 | 732 | 708 | 722 | +3.14% | 74,300 | 428億7721万 | -0.82% | 7.13 | 0.75 |
01/17 | 709 | 716 | 697 | 700 | 0% | 79,600 | 415億7070万 | -4.24% | 6.91 | 0.72 |
01/16 | 710 | 715 | 698 | 700 | -1.27% | 78,400 | 415億7070万 | -4.89% | 6.91 | 0.72 |
01/15 | 689 | 710 | 689 | 709 | +3.81% | 135,300 | 421億518万 | -4.19% | 7 | 0.73 |
01/11 | 690 | 694 | 681 | 683 | -0.87% | 59,700 | 405億6112万 | -8.45% | 6.74 | 0.71 |
01/10 | 705 | 705 | 685 | 689 | -2.96% | 71,500 | 409億1744万 | -8.38% | 6.8 | 0.71 |
01/09 | 718 | 719 | 709 | 710 | -0.28% | 46,500 | 421億6456万 | -6.33% | 7.01 | 0.73 |
01/08 | 717 | 717 | 704 | 712 | +0.28% | 52,500 | 422億8334万 | -6.68% | 7.03 | 0.74 |
01/07 | 715 | 724 | 706 | 710 | +1.57% | 62,900 | 421億6456万 | -7.43% | 7.01 | 0.73 |
01/04 | 709 | 711 | 691 | 699 | -3.05% | 71,700 | 415億1131万 | -9.34% | 6.9 | 0.72 |
2018 |
12/28 | 734 | 734 | 717 | 721 | -1.1% | 65,700 | 428億1782万 | -7.09% | 7.12 | 0.75 |
12/27 | 720 | 729 | 704 | 729 | +7.05% | 56,500 | 432億9291万 | -6.54% | 7.19 | 0.75 |
12/26 | 673 | 693 | 673 | 681 | +2.71% | 69,900 | 404億4235万 | -13.03% | 6.72 | 0.7 |
12/25 | 710 | 710 | 661 | 663 | -7.27% | 118,300 | 393億7339万 | -15.86% | 6.54 | 0.69 |
12/21 | 708 | 721 | 687 | 715 | +1.71% | 241,600 | 424億6150万 | -9.95% | 7.06 | 0.74 |
12/20 | 730 | 733 | 703 | 703 | -4.22% | 108,800 | 417億4886万 | -11.79% | 6.94 | 0.73 |
12/19 | 738 | 742 | 727 | 734 | -0.54% | 59,200 | 435億8985万 | -8.48% | 7.24 | 0.76 |
12/18 | 754 | 756 | 738 | 738 | -4.65% | 74,500 | 438億2739万 | -8.44% | 7.28 | 0.76 |
12/17 | 778 | 783 | 773 | 774 | -0.64% | 52,000 | 459億6531万 | -4.56% | 7.64 | 0.8 |
12/14 | 790 | 796 | 778 | 779 | -1.52% | 78,800 | 462億6225万 | -4.3% | 7.69 | 0.81 |
12/13 | 785 | 795 | 781 | 791 | +1.54% | 87,000 | 469億7489万 | -3.18% | 7.81 | 0.82 |
12/12 | 785 | 786 | 771 | 779 | +0.26% | 108,800 | 462億6225万 | -4.88% | 7.69 | 0.81 |
12/11 | 786 | 791 | 776 | 777 | -1.27% | 73,700 | 461億4347万 | -5.36% | 7.67 | 0.8 |
12/10 | 799 | 802 | 787 | 787 | -1.38% | 98,200 | 467億3734万 | -4.26% | 7.77 | 0.81 |
12/07 | 801 | 806 | 785 | 798 | -0.87% | 211,900 | 473億9060万 | -3.04% | 7.88 | 0.82 |
12/06 | 804 | 808 | 798 | 805 | +0.12% | 144,800 | 478億630万 | -2.31% | 7.94 | 0.83 |
12/05 | 804 | 811 | 796 | 804 | -1.23% | 71,900 | 477億4692万 | -2.66% | 7.93 | 0.83 |
12/04 | 842 | 842 | 813 | 814 | -3.67% | 81,500 | 483億4078万 | -1.57% | 8.03 | 0.84 |
12/03 | 847 | 849 | 837 | 845 | 0% | 73,200 | 501億8177万 | +2.3% | 8.34 | 0.87 |
11/30 | 835 | 849 | 830 | 845 | +1.2% | 57,800 | 501億8177万 | +2.55% | 8.34 | 0.87 |
11/29 | 846 | 853 | 835 | 835 | 0% | 65,700 | 495億8790万 | +1.46% | 8.24 | 0.86 |
11/28 | 825 | 835 | 820 | 835 | +2.08% | 100,900 | 495億8790万 | +1.46% | 8.24 | 0.86 |
11/27 | 817 | 824 | 811 | 818 | +0.62% | 60,900 | 485億7833万 | -0.61% | 8.07 | 0.85 |
11/26 | 824 | 828 | 811 | 813 | -1.22% | 99,100 | 482億8140万 | -1.33% | 8.02 | 0.84 |
11/22 | 818 | 825 | 807 | 823 | +1.48% | 77,000 | 488億7526万 | -0.24% | 8.12 | 0.85 |
11/21 | 801 | 818 | 801 | 811 | +0.12% | 110,000 | 481億6262万 | -1.93% | 8 | 0.84 |
11/20 | 802 | 814 | 800 | 810 | +0.12% | 61,500 | 481億324万 | -2.17% | 7.99 | 0.84 |
11/19 | 803 | 811 | 798 | 809 | +1.13% | 46,900 | 480億4385万 | -2.41% | 7.98 | 0.84 |
11/16 | 809 | 814 | 795 | 800 | -1.11% | 88,100 | 475億937万 | -3.5% | 7.9 | 0.83 |
11/15 | 804 | 811 | 796 | 809 | +0.5% | 59,300 | 480億4385万 | -2.65% | 7.98 | 0.84 |
11/14 | 840 | 840 | 805 | 805 | -4.05% | 121,800 | 478億630万 | -3.25% | 7.94 | 0.83 |
11/13 | 849 | 852 | 830 | 839 | -3.12% | 108,000 | 498億2545万 | +0.48% | 8.28 | 0.87 |
11/12 | 857 | 867 | 846 | 866 | +1.05% | 63,700 | 514億2889万 | +3.46% | 8.55 | 0.89 |
11/09 | 846 | 863 | 845 | 857 | +1.42% | 95,300 | 508億9441万 | +2.27% | 8.46 | 0.89 |
11/08 | 850 | 859 | 843 | 845 | +0.84% | 114,100 | 501億8177万 | +0.6% | 8.34 | 0.87 |
11/07 | 836 | 851 | 826 | 838 | +1.09% | 144,700 | 497億6606万 | -0.36% | 8.27 | 0.87 |
11/06 | 830 | 840 | 825 | 829 | +1.47% | 128,100 | 492億3158万 | -1.78% | 8.18 | 0.86 |