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 | 577 | 579 | 577 | 578 | +0.7% | 3,100 | 51億4998万 | -1.2% | 5.88 | 0.65 |
03/28 | 592 | 592 | 571 | 574 | -3.69% | 8,800 | 51億1434万 | -2.21% | 5.83 | 0.65 |
03/27 | 574 | 597 | 569 | 596 | +4.01% | 23,200 | 53億1036万 | +1.36% | 6.06 | 0.67 |
03/26 | 565 | 573 | 559 | 573 | +2.69% | 21,900 | 51億543万 | -2.55% | 5.82 | 0.64 |
03/25 | 555 | 558 | 554 | 558 | -0.18% | 7,200 | 49億7178万 | -5.26% | 5.67 | 0.63 |
03/22 | 559 | 559 | 554 | 559 | +1.45% | 7,000 | 49億8069万 | -5.25% | 5.68 | 0.63 |
03/20 | 552 | 558 | 550 | 551 | -0.54% | 14,600 | 49億941万 | -6.61% | 5.6 | 0.62 |
03/19 | 559 | 562 | 552 | 554 | -0.89% | 8,800 | 49億3614万 | -6.26% | 5.63 | 0.62 |
03/18 | 558 | 559 | 553 | 559 | +1.82% | 9,200 | 49億8069万 | -5.41% | 5.68 | 0.63 |
03/15 | 563 | 565 | 549 | 549 | -2.31% | 21,900 | 48億9159万 | -7.26% | 5.58 | 0.62 |
03/14 | 573 | 573 | 562 | 562 | -0.88% | 7,700 | 50億742万 | -5.23% | 5.71 | 0.63 |
03/13 | 576 | 576 | 565 | 567 | -2.07% | 13,900 | 50億5197万 | -4.38% | 5.76 | 0.64 |
03/12 | 570 | 587 | 570 | 579 | +2.48% | 14,700 | 51億5889万 | -2.36% | 5.89 | 0.65 |
03/11 | 574 | 577 | 564 | 565 | -2.75% | 22,400 | 50億3415万 | -4.72% | 5.74 | 0.64 |
03/08 | 596 | 596 | 581 | 581 | -4.13% | 14,100 | 51億7671万 | -1.86% | 5.91 | 0.65 |
03/07 | 621 | 621 | 604 | 606 | -2.73% | 15,300 | 53億9946万 | +2.36% | 6.16 | 0.68 |
03/06 | 624 | 624 | 620 | 623 | -0.16% | 4,800 | 55億5093万 | +5.59% | 6.33 | 0.7 |
03/05 | 617 | 625 | 616 | 624 | +0.32% | 6,600 | 55億5984万 | +6.12% | 6.34 | 0.7 |
03/04 | 614 | 622 | 614 | 622 | +1.47% | 11,000 | 55億4202万 | +5.96% | 6.32 | 0.7 |
03/01 | 608 | 613 | 608 | 613 | +0.82% | 7,100 | 54億6183万 | +4.79% | 6.23 | 0.69 |
02/28 | 608 | 608 | 607 | 608 | 0% | 2,100 | 54億1728万 | +4.11% | 6.18 | 0.68 |
02/27 | 607 | 615 | 607 | 608 | -0.16% | 9,900 | 54億1728万 | +4.29% | 6.18 | 0.68 |
02/26 | 615 | 615 | 606 | 609 | -0.16% | 6,200 | 54億2619万 | +4.64% | 6.19 | 0.68 |
02/25 | 609 | 610 | 604 | 610 | +0.66% | 5,200 | 54億3510万 | +4.99% | 6.2 | 0.69 |
02/22 | 609 | 620 | 606 | 606 | -1.62% | 9,700 | 53億9946万 | +4.3% | 6.16 | 0.68 |
02/21 | 606 | 622 | 606 | 616 | +1.65% | 15,800 | 54億8856万 | +6.02% | 6.26 | 0.69 |
02/20 | 603 | 608 | 603 | 606 | +0.5% | 8,500 | 53億9946万 | +4.3% | 6.16 | 0.68 |
02/19 | 595 | 607 | 595 | 603 | +1.34% | 9,500 | 53億7273万 | +3.79% | 6.13 | 0.68 |
02/18 | 598 | 598 | 590 | 595 | +1.71% | 17,600 | 53億145万 | +2.41% | 6.05 | 0.67 |
02/15 | 559 | 596 | 559 | 585 | +4.65% | 37,800 | 52億1235万 | +0.52% | 5.95 | 0.66 |
02/14 | 561 | 561 | 545 | 559 | -0.18% | 31,300 | 49億8069万 | -4.12% | 5.68 | 0.63 |
02/13 | 569 | 569 | 556 | 560 | -1.58% | 15,800 | 49億8960万 | -4.27% | 5.69 | 0.63 |
02/12 | 561 | 574 | 561 | 569 | +0.89% | 10,700 | 50億6979万 | -3.07% | 5.78 | 0.64 |
02/08 | 575 | 579 | 560 | 564 | -2.76% | 21,700 | 50億2524万 | -4.08% | 5.73 | 0.63 |
02/07 | 576 | 610 | 573 | 580 | +1.05% | 50,800 | 51億6780万 | -1.53% | 5.9 | 0.65 |
02/06 | 567 | 574 | 567 | 574 | +1.23% | 9,300 | 51億1434万 | -2.38% | 5.83 | 0.65 |
02/05 | 564 | 574 | 564 | 567 | +0.53% | 5,900 | 50億5197万 | -3.41% | 5.76 | 0.64 |
02/04 | 564 | 566 | 558 | 564 | +1.08% | 10,200 | 50億2524万 | -3.59% | 5.73 | 0.63 |
02/01 | 563 | 566 | 554 | 558 | -1.06% | 16,900 | 49億7178万 | -4.78% | 5.67 | 0.63 |
01/31 | 575 | 575 | 564 | 564 | -0.7% | 19,800 | 50億2524万 | -3.92% | 5.73 | 0.63 |
01/30 | 585 | 585 | 568 | 568 | -1.56% | 13,500 | 50億6088万 | -3.57% | 5.77 | 0.64 |
01/29 | 575 | 580 | 574 | 577 | -0.17% | 13,700 | 51億4107万 | -2.37% | 5.87 | 0.65 |
01/28 | 588 | 588 | 574 | 578 | -0.69% | 11,400 | 51億4998万 | -2.36% | 5.88 | 0.65 |
01/25 | 588 | 588 | 574 | 582 | -0.51% | 15,300 | 51億8562万 | -2.02% | 5.92 | 0.65 |
01/24 | 578 | 587 | 578 | 585 | +0.86% | 13,600 | 52億1235万 | -1.85% | 5.95 | 0.66 |
01/23 | 578 | 586 | 578 | 580 | -0.68% | 12,600 | 51億6780万 | -3.01% | 5.9 | 0.65 |
01/22 | 594 | 594 | 582 | 584 | -1.85% | 22,100 | 52億344万 | -2.67% | 5.94 | 0.66 |
01/21 | 602 | 604 | 592 | 595 | -1% | 11,900 | 53億145万 | -1.16% | 6.05 | 0.67 |
01/18 | 609 | 610 | 598 | 601 | -1.31% | 11,700 | 53億5491万 | -0.5% | 6.11 | 0.68 |
01/17 | 613 | 620 | 606 | 609 | +0.16% | 9,400 | 54億2619万 | +0.5% | 6.19 | 0.68 |
01/16 | 611 | 622 | 606 | 608 | -0.49% | 10,100 | 54億1728万 | +0.16% | 6.18 | 0.68 |
01/15 | 607 | 613 | 607 | 611 | +0.33% | 4,100 | 54億4401万 | +0.33% | 6.21 | 0.69 |
01/11 | 616 | 617 | 608 | 609 | -1.14% | 9,800 | 54億2619万 | -0.33% | 6.19 | 0.68 |
01/10 | 610 | 616 | 607 | 616 | -0.48% | 8,600 | 54億8856万 | +0.33% | 6.26 | 0.69 |
01/09 | 609 | 619 | 609 | 619 | +2.31% | 8,700 | 55億1529万 | +0.49% | 6.29 | 0.7 |
01/08 | 609 | 612 | 603 | 605 | -0.66% | 8,900 | 53億9055万 | -2.1% | 6.15 | 0.68 |
01/07 | 601 | 617 | 600 | 609 | +2.7% | 13,300 | 54億2619万 | -1.77% | 6.19 | 0.68 |
01/04 | 578 | 598 | 577 | 593 | +1.54% | 13,200 | 52億8363万 | -4.66% | 6.03 | 0.67 |
2018 |
12/28 | 570 | 590 | 569 | 584 | +2.64% | 11,600 | 52億344万 | -6.56% | 5.94 | 0.66 |
12/27 | 557 | 588 | 557 | 569 | +4.6% | 18,600 | 50億6979万 | -9.25% | 5.78 | 0.64 |
12/26 | 533 | 547 | 533 | 544 | +4.62% | 15,000 | 48億4704万 | -13.65% | 5.53 | 0.61 |
12/25 | 540 | 540 | 520 | 520 | -9.25% | 54,600 | 46億3320万 | -17.85% | 5.29 | 0.58 |
12/21 | 580 | 583 | 570 | 573 | -3.05% | 28,000 | 51億543万 | -10.19% | 5.82 | 0.64 |
12/20 | 602 | 608 | 582 | 591 | -2.64% | 35,600 | 52億6581万 | -7.8% | 6.01 | 0.66 |
12/19 | 612 | 613 | 606 | 607 | -1.14% | 12,400 | 54億837万 | -5.6% | 6.17 | 0.68 |
12/18 | 620 | 620 | 612 | 614 | -1.6% | 22,100 | 54億7074万 | -4.66% | 6.24 | 0.69 |
12/17 | 629 | 629 | 623 | 624 | -0.79% | 11,100 | 55億5984万 | -3.41% | 6.34 | 0.7 |
12/14 | 634 | 638 | 627 | 629 | -0.63% | 17,600 | 56億439万 | -3.08% | 6.39 | 0.71 |
12/13 | 639 | 639 | 630 | 633 | +0.64% | 18,800 | 56億4003万 | -2.76% | 6.43 | 0.71 |
12/12 | 627 | 635 | 624 | 629 | 0% | 12,800 | 56億439万 | -3.68% | 6.39 | 0.71 |
12/11 | 635 | 637 | 629 | 629 | -1.1% | 16,500 | 56億439万 | -3.97% | 6.39 | 0.71 |
12/10 | 642 | 646 | 636 | 636 | -0.93% | 25,200 | 56億6676万 | -3.2% | 6.47 | 0.72 |
12/07 | 648 | 648 | 638 | 642 | -0.31% | 11,300 | 57億2022万 | -2.58% | 6.53 | 0.72 |
12/06 | 647 | 651 | 641 | 644 | 0% | 8,500 | 57億3804万 | -2.57% | 6.55 | 0.72 |
12/05 | 646 | 650 | 640 | 644 | -0.92% | 12,300 | 57億3804万 | -2.87% | 6.55 | 0.72 |
12/04 | 662 | 662 | 650 | 650 | -2.55% | 11,000 | 57億9150万 | -2.11% | 6.61 | 0.73 |
12/03 | 671 | 671 | 665 | 667 | -0.74% | 6,800 | 59億4297万 | +0.45% | 6.78 | 0.75 |
11/30 | 660 | 674 | 660 | 672 | +1.2% | 6,600 | 59億8752万 | +1.2% | 6.83 | 0.76 |
11/29 | 672 | 673 | 664 | 664 | -0.9% | 2,400 | 59億1624万 | +0.15% | 6.75 | 0.75 |
11/28 | 673 | 673 | 666 | 670 | +0.3% | 7,900 | 59億6970万 | +1.06% | 6.81 | 0.75 |
11/27 | 657 | 668 | 651 | 668 | +1.83% | 11,400 | 59億5188万 | +0.75% | 6.79 | 0.75 |
11/26 | 655 | 673 | 655 | 656 | +0.31% | 15,300 | 58億4496万 | -1.2% | 6.67 | 0.74 |
11/22 | 637 | 654 | 637 | 654 | +2.99% | 8,500 | 58億2714万 | -1.65% | 6.65 | 0.74 |
11/21 | 634 | 641 | 634 | 635 | -1.4% | 8,600 | 56億5785万 | -4.65% | 6.45 | 0.71 |
11/20 | 636 | 645 | 636 | 644 | +0.31% | 8,200 | 57億3804万 | -3.59% | 6.55 | 0.72 |
11/19 | 635 | 643 | 634 | 642 | +1.42% | 6,700 | 57億2022万 | -4.04% | 6.53 | 0.72 |
11/16 | 636 | 637 | 632 | 633 | -0.47% | 12,700 | 56億4003万 | -5.52% | 6.43 | 0.71 |
11/15 | 645 | 646 | 631 | 636 | -2.3% | 25,700 | 56億6676万 | -5.36% | 6.47 | 0.72 |
11/14 | 650 | 656 | 646 | 651 | +0.93% | 10,300 | 58億41万 | -3.41% | 6.62 | 0.73 |
11/13 | 654 | 658 | 645 | 645 | -1.83% | 19,500 | 57億4695万 | -4.59% | 6.56 | 0.73 |
11/12 | 685 | 687 | 657 | 657 | -4.37% | 20,000 | 58億5387万 | -3.1% | 6.68 | 0.74 |
11/09 | 687 | 692 | 685 | 687 | +0.29% | 7,300 | 61億2117万 | +0.88% | 6.98 | 0.77 |
11/08 | 691 | 695 | 670 | 685 | +0.15% | 21,100 | 61億335万 | +0.44% | 6.96 | 0.77 |
11/07 | 681 | 692 | 681 | 684 | +0.15% | 11,800 | 60億9444万 | 0% | 6.95 | 0.77 |
11/06 | 676 | 684 | 676 | 683 | +0.29% | 2,800 | 60億8553万 | -0.29% | 6.94 | 0.77 |
11/05 | 682 | 684 | 675 | 681 | -1.16% | 6,700 | 60億6771万 | -0.87% | 6.92 | 0.77 |
11/02 | 689 | 693 | 688 | 689 | +0.58% | 6,600 | 61億3899万 | 0% | 7 | 0.77 |
11/01 | 696 | 697 | 680 | 685 | -2.42% | 14,200 | 61億335万 | -0.72% | 6.96 | 0.77 |
10/31 | 676 | 715 | 676 | 702 | +5.41% | 37,000 | 62億5482万 | +1.45% | 7.14 | 0.79 |
10/30 | 641 | 680 | 641 | 666 | +3.26% | 38,400 | 59億3406万 | -3.9% | 6.77 | 0.75 |