株価チャート
2018/10/22~2019/03/20
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 |
03/20 | 549 | 563 | 548 | 551 | +0.18% | 293,000 | 210億624万 | -10.55% | 402.03 | 4.83 |
03/19 | 567 | 567 | 547 | 550 | -2.65% | 426,700 | 209億6812万 | -12.28% | 401.3 | 4.83 |
03/18 | 576 | 578 | 562 | 565 | -2.59% | 411,100 | 215億3998万 | -11.02% | 412.25 | 4.96 |
03/15 | 582 | 590 | 576 | 580 | -1.19% | 179,800 | 221億1183万 | -9.8% | 423.19 | 5.09 |
03/14 | 600 | 603 | 583 | 587 | -1.68% | 224,100 | 223億7870万 | -9.69% | 428.3 | 5.15 |
03/13 | 591 | 600 | 584 | 597 | +1.88% | 200,300 | 227億5994万 | -8.99% | 435.6 | 5.24 |
03/12 | 572 | 593 | 568 | 586 | +3.17% | 292,700 | 223億4058万 | -11.61% | 427.57 | 5.14 |
03/11 | 571 | 574 | 544 | 568 | +0.53% | 549,100 | 216億5435万 | -15.22% | 414.44 | 4.98 |
03/08 | 598 | 599 | 560 | 565 | -6.46% | 791,200 | 215億3998万 | -16.67% | 412.25 | 4.96 |
03/07 | 613 | 616 | 603 | 604 | -2.27% | 310,100 | 230億2681万 | -11.95% | 440.7 | 5.3 |
03/06 | 620 | 621 | 613 | 618 | -0.16% | 198,600 | 235億6054万 | -10.69% | 450.92 | 5.42 |
03/05 | 631 | 632 | 615 | 619 | -2.21% | 288,100 | 235億9867万 | -11.32% | 451.65 | 5.43 |
03/04 | 635 | 642 | 632 | 633 | +0.48% | 182,900 | 241億3240万 | -10.09% | 461.86 | 5.55 |
03/01 | 628 | 637 | 624 | 630 | +0.32% | 165,100 | 240億1803万 | -11.27% | 459.68 | 5.53 |
02/28 | 645 | 657 | 620 | 628 | -2.79% | 516,000 | 239億4178万 | -12.29% | 458.22 | 5.51 |
02/27 | 626 | 658 | 626 | 646 | +3.86% | 792,000 | 246億2801万 | -10.4% | 471.35 | 5.67 |
02/26 | 624 | 626 | 608 | 622 | -0.8% | 625,000 | 237億1304万 | -14.44% | 453.84 | 5.46 |
02/25 | 632 | 632 | 622 | 627 | -0.16% | 354,900 | 239億366万 | -14.58% | 457.49 | 5.5 |
02/22 | 630 | 635 | 622 | 628 | -0.32% | 350,100 | 239億4178万 | -15.25% | 458.22 | 5.51 |
02/21 | 640 | 642 | 621 | 630 | -0.16% | 547,700 | 240億1803万 | -15.66% | 459.68 | 5.53 |
02/20 | 624 | 632 | 613 | 631 | +1.12% | 552,000 | 240億5615万 | -16.09% | 460.41 | 5.54 |
02/19 | 635 | 635 | 610 | 624 | -1.73% | 1,050,200 | 237億8928万 | -17.57% | 455.3 | 5.48 |
02/18 | 670 | 676 | 631 | 635 | -4.94% | 1,263,300 | 242億865万 | -16.56% | 463.32 | 5.57 |
02/15 | 668 | 668 | 668 | 668 | -18.34% | 107,900 | 254億6673万 | -12.57% | 487.4 | 5.86 |
02/14 | 812 | 831 | 803 | 818 | +1.61% | 352,900 | 311億8531万 | +6.65% | 596.85 | 7.18 |
02/13 | 781 | 806 | 779 | 805 | +4.27% | 435,600 | 306億8970万 | +5.37% | 587.36 | 7.06 |
02/12 | 746 | 773 | 745 | 772 | +3.76% | 256,500 | 294億3162万 | +1.58% | 563.29 | 6.77 |
02/08 | 743 | 753 | 740 | 744 | -1.59% | 164,700 | 283億6415万 | -1.59% | 542.86 | 6.53 |
02/07 | 753 | 766 | 746 | 756 | +0.13% | 173,800 | 288億2163万 | +0.4% | 551.61 | 6.63 |
02/06 | 752 | 755 | 735 | 755 | -0.4% | 338,700 | 287億8351万 | +0.67% | 550.88 | 6.62 |
02/05 | 769 | 780 | 751 | 758 | -1.94% | 269,200 | 288億9788万 | +1.74% | 553.07 | 6.65 |
02/04 | 761 | 779 | 752 | 773 | +1.44% | 281,400 | 294億6974万 | +4.46% | 564.01 | 6.78 |
02/01 | 770 | 772 | 748 | 762 | -1.42% | 306,900 | 290億5038万 | +3.53% | 555.99 | 6.69 |
01/31 | 759 | 773 | 745 | 773 | +3.9% | 277,700 | 294億6974万 | +5.17% | 564.01 | 6.78 |
01/30 | 760 | 777 | 727 | 744 | -4% | 370,800 | 283億6415万 | +1.09% | 542.86 | 6.53 |
01/29 | 758 | 777 | 743 | 775 | +0.78% | 230,100 | 295億4599万 | +5.16% | 565.47 | 6.8 |
01/28 | 783 | 788 | 766 | 769 | -0.77% | 207,000 | 293億1724万 | +4.06% | 561.1 | 6.75 |
01/25 | 768 | 790 | 768 | 775 | -0.13% | 201,900 | 295億4599万 | +4.45% | 565.47 | 6.8 |
01/24 | 764 | 776 | 759 | 776 | +0.91% | 105,300 | 295億8411万 | +4.16% | 566.2 | 6.81 |
01/23 | 763 | 790 | 755 | 769 | -1.16% | 236,900 | 293億1724万 | +2.67% | 561.1 | 6.75 |
01/22 | 805 | 810 | 771 | 778 | -3.71% | 374,400 | 296億6036万 | +3.46% | 567.66 | 6.83 |
01/21 | 813 | 829 | 804 | 808 | +0.5% | 358,900 | 307億9600万 | +7.16% | 589.4 | 7.09 |
01/18 | 790 | 809 | 789 | 804 | +3.21% | 427,200 | 306億4354万 | +6.07% | 586.48 | 7.05 |
01/17 | 764 | 779 | 752 | 779 | +2.91% | 296,400 | 296億9069万 | +2.5% | 568.24 | 6.83 |
01/16 | 753 | 775 | 743 | 757 | +1.61% | 318,100 | 288億5219万 | -1.05% | 552.2 | 6.64 |
01/15 | 716 | 746 | 714 | 745 | +3.04% | 187,600 | 283億9482万 | -3.25% | 543.44 | 6.54 |
01/11 | 726 | 739 | 714 | 723 | +0.42% | 221,700 | 275億5632万 | -6.95% | 527.39 | 6.34 |
01/10 | 744 | 747 | 713 | 720 | -3.23% | 301,000 | 274億4198万 | -8.16% | 525.21 | 6.32 |
01/09 | 773 | 784 | 741 | 744 | +0.13% | 465,600 | 283億5671万 | -5.94% | 542.71 | 6.53 |
01/08 | 770 | 777 | 717 | 743 | +4.65% | 1,037,100 | 283億1859万 | -6.66% | 541.98 | 6.52 |
01/07 | 687 | 718 | 681 | 710 | +8.07% | 309,800 | 270億6084万 | -11.25% | 517.91 | 6.23 |
01/04 | 641 | 662 | 626 | 657 | -2.09% | 321,400 | 250億4080万 | -18.49% | 479.25 | 5.76 |
2018 |
12/28 | 684 | 688 | 653 | 671 | -2.19% | 326,300 | 255億7440万 | -17.47% | 489.46 | 5.89 |
12/27 | 680 | 703 | 674 | 686 | +7.69% | 454,800 | 261億4610万 | -16.24% | 500.4 | 6.02 |
12/26 | 633 | 651 | 615 | 637 | +2.91% | 446,000 | 242億7853万 | -22.79% | 464.66 | 5.59 |
12/25 | 630 | 654 | 608 | 619 | -10.03% | 896,700 | 235億9248万 | -25.69% | 451.53 | 5.43 |
12/21 | 716 | 720 | 671 | 688 | -5.36% | 791,800 | 262億2233万 | -18% | 501.86 | 6.04 |
12/20 | 771 | 783 | 708 | 727 | -7.51% | 630,600 | 277億877万 | -13.66% | 530.31 | 6.38 |
12/19 | 780 | 803 | 777 | 786 | +1.55% | 309,000 | 299億5749万 | -7.09% | 573.35 | 6.9 |
12/18 | 808 | 813 | 773 | 774 | -6.75% | 322,700 | 295億12万 | -8.83% | 564.6 | 6.79 |
12/17 | 839 | 847 | 817 | 830 | -1.07% | 184,900 | 316億3450万 | -2.47% | 605.45 | 7.28 |
12/14 | 887 | 887 | 834 | 839 | -2.56% | 266,300 | 319億7753万 | -1.53% | 612.01 | 7.36 |
12/13 | 873 | 879 | 850 | 861 | -1.15% | 239,500 | 328億1603万 | +1.06% | 628.06 | 7.55 |
12/12 | 839 | 872 | 833 | 871 | +4.44% | 254,300 | 331億9717万 | +2.35% | 635.35 | 7.64 |
12/11 | 847 | 867 | 832 | 834 | -1.3% | 201,000 | 317億8696万 | -1.65% | 608.36 | 7.32 |
12/10 | 875 | 879 | 842 | 845 | -4.84% | 353,100 | 322億621万 | -0.24% | 616.39 | 7.41 |
12/07 | 882 | 910 | 882 | 888 | +1.37% | 286,600 | 338億4510万 | +4.96% | 647.75 | 7.79 |
12/06 | 893 | 899 | 860 | 876 | -2.56% | 298,000 | 333億8774万 | +4.04% | 639 | 7.68 |
12/05 | 860 | 912 | 860 | 899 | +1.7% | 356,400 | 342億6436万 | +7.02% | 655.78 | 7.89 |
12/04 | 912 | 927 | 883 | 884 | -2.86% | 425,000 | 336億9265万 | +5.74% | 644.84 | 7.75 |
12/03 | 908 | 915 | 895 | 910 | +1.56% | 253,400 | 346億8361万 | +9.51% | 663.8 | 7.98 |
11/30 | 892 | 920 | 891 | 896 | +0.22% | 394,500 | 341億5002万 | +8.34% | 653.59 | 7.86 |
11/29 | 874 | 912 | 872 | 894 | +3% | 576,300 | 340億7379万 | +8.5% | 652.13 | 7.84 |
11/28 | 850 | 874 | 844 | 868 | +1.76% | 324,300 | 330億8283万 | +5.47% | 633.16 | 7.61 |
11/27 | 855 | 870 | 850 | 853 | +0.24% | 253,300 | 325億1112万 | +3.52% | 622.22 | 7.48 |
11/26 | 837 | 871 | 828 | 851 | +2.65% | 302,400 | 324億3489万 | +2.9% | 620.76 | 7.47 |
11/22 | 827 | 832 | 804 | 829 | +0.73% | 196,700 | 315億9639万 | -0.24% | 604.72 | 7.27 |
11/21 | 812 | 838 | 804 | 823 | -1.2% | 279,800 | 313億6770万 | -1.67% | 600.34 | 7.22 |
11/20 | 827 | 846 | 822 | 833 | -0.83% | 375,900 | 317億4884万 | -1.07% | 607.63 | 7.31 |
11/19 | 787 | 854 | 786 | 840 | +7.69% | 632,400 | 320億1564万 | -0.71% | 612.74 | 7.37 |
11/16 | 760 | 796 | 756 | 780 | +3.72% | 562,500 | 297億2881万 | -8.13% | 568.97 | 6.84 |
11/15 | 814 | 814 | 746 | 752 | -9.72% | 1,175,800 | 286億6162万 | -12.05% | 548.55 | 6.6 |
11/14 | 851 | 868 | 825 | 833 | -2.12% | 429,100 | 317億4884万 | -3.03% | 607.63 | 7.31 |
11/13 | 813 | 854 | 806 | 851 | +1.92% | 421,700 | 324億3489万 | -1.28% | 620.76 | 7.47 |
11/12 | 846 | 869 | 825 | 835 | -1.18% | 347,200 | 318億2507万 | -3.47% | 609.09 | 7.33 |
11/09 | 830 | 857 | 828 | 845 | 0% | 239,000 | 322億621万 | -2.87% | 616.39 | 7.41 |
11/08 | 850 | 861 | 840 | 845 | +0.84% | 326,800 | 322億621万 | -3.43% | 616.39 | 7.41 |
11/07 | 810 | 849 | 800 | 838 | +3.97% | 467,500 | 319億3941万 | -4.77% | 611.28 | 7.35 |
11/06 | 811 | 816 | 786 | 806 | -0.62% | 311,500 | 307億1977万 | -9.13% | 587.94 | 7.07 |
11/05 | 791 | 821 | 777 | 811 | +0.62% | 526,300 | 309億1034万 | -9.49% | 591.59 | 7.11 |
11/02 | 792 | 812 | 789 | 806 | +2.54% | 449,900 | 307億1977万 | -11.14% | 587.94 | 7.07 |
11/01 | 823 | 823 | 782 | 786 | -6.43% | 633,200 | 299億5749万 | -14.19% | 573.35 | 6.9 |
10/31 | 800 | 840 | 789 | 840 | +7.01% | 486,600 | 320億1564万 | -9.29% | 612.74 | 7.37 |
10/30 | 750 | 788 | 735 | 785 | +2.21% | 589,200 | 299億1938万 | -15.86% | 572.62 | 6.89 |
10/29 | 792 | 814 | 761 | 768 | -3.52% | 537,300 | 292億7144万 | -18.47% | 560.22 | 6.74 |
10/26 | 848 | 854 | 782 | 796 | -3.05% | 789,100 | 303億3863万 | -16.39% | 580.64 | 6.98 |
10/25 | 851 | 855 | 818 | 821 | -7.65% | 511,000 | 312億9148万 | -14.57% | 598.88 | 7.2 |
10/24 | 893 | 905 | 874 | 889 | -0.45% | 358,900 | 338億8322万 | -8.26% | 648.48 | 7.8 |
10/23 | 923 | 927 | 892 | 893 | -2.93% | 299,000 | 340億3567万 | -8.32% | 651.4 | 7.83 |
10/22 | 940 | 940 | 886 | 920 | -2.95% | 558,000 | 350億6475万 | -6.03% | 671.1 | 8.07 |