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 | 796 | 799 | 785 | 799 | 0% | 13,400 | 122億859万 | -1.72% | 18.2 | 2.04 |
| 03/28 | 810 | 810 | 790 | 799 | -1.6% | 17,900 | 122億859万 | -1.96% | 18.2 | 2.04 |
| 03/27 | 805 | 812 | 789 | 812 | -1.1% | 30,500 | 124億723万 | -0.73% | 18.5 | 2.07 |
| 03/26 | 783 | 821 | 783 | 821 | +4.85% | 38,400 | 125億4474万 | -0.12% | 18.7 | 2.09 |
| 03/25 | 799 | 799 | 778 | 783 | -2.73% | 21,800 | 119億6411万 | -5.09% | 17.84 | 2 |
| 03/22 | 803 | 805 | 792 | 805 | +0.12% | 14,500 | 123億27万 | -2.78% | 18.34 | 2.05 |
| 03/20 | 790 | 804 | 790 | 804 | +1.77% | 11,200 | 122億8499万 | -3.25% | 18.31 | 2.05 |
| 03/19 | 800 | 800 | 785 | 790 | -1.25% | 17,600 | 120億7107万 | -5.28% | 18 | 2.01 |
| 03/18 | 793 | 803 | 785 | 800 | +1.01% | 15,200 | 122億2387万 | -4.42% | 18.22 | 2.04 |
| 03/15 | 784 | 810 | 784 | 792 | +1.02% | 20,400 | 121億163万 | -5.6% | 18.04 | 2.02 |
| 03/14 | 797 | 800 | 780 | 784 | -1.51% | 13,100 | 119億7939万 | -6.78% | 17.86 | 2 |
| 03/13 | 809 | 810 | 790 | 796 | -1.49% | 12,500 | 121億6275万 | -5.46% | 18.13 | 2.03 |
| 03/12 | 791 | 809 | 791 | 808 | +2.93% | 18,600 | 123億4611万 | -4.04% | 18.41 | 2.06 |
| 03/11 | 780 | 790 | 770 | 785 | +0.13% | 13,800 | 119億9467万 | -6.55% | 17.88 | 2 |
| 03/08 | 800 | 801 | 782 | 784 | -3.69% | 31,900 | 119億7939万 | -6.44% | 17.86 | 2 |
| 03/07 | 831 | 831 | 806 | 814 | -2.51% | 29,100 | 124億3778万 | -2.63% | 18.54 | 2.08 |
| 03/06 | 837 | 839 | 832 | 835 | -0.24% | 11,100 | 127億5866万 | +0.72% | 19.02 | 2.13 |
| 03/05 | 838 | 838 | 831 | 837 | -0.12% | 14,000 | 127億8922万 | +1.82% | 19.07 | 2.13 |
| 03/04 | 845 | 845 | 831 | 838 | -0.24% | 30,000 | 128億450万 | +2.82% | 19.09 | 2.14 |
| 03/01 | 838 | 842 | 834 | 840 | +0.36% | 13,800 | 128億3506万 | +4.09% | 19.13 | 2.14 |
| 02/28 | 846 | 850 | 832 | 837 | -1.06% | 14,900 | 127億8922万 | +4.76% | 19.07 | 2.13 |
| 02/27 | 838 | 849 | 830 | 846 | +1.32% | 28,500 | 129億2674万 | +6.95% | 19.27 | 2.16 |
| 02/26 | 839 | 841 | 824 | 835 | -1.18% | 19,400 | 127億5866万 | +6.78% | 19.02 | 2.13 |
| 02/25 | 852 | 860 | 840 | 845 | +0.48% | 30,200 | 129億1146万 | +9.17% | 19.25 | 2.15 |
| 02/22 | 823 | 852 | 821 | 841 | +0.96% | 60,900 | 128億5034万 | +9.93% | 19.16 | 2.14 |
| 02/21 | 868 | 868 | 833 | 833 | -5.66% | 102,300 | 127億2810万 | +10.04% | 18.97 | 2.12 |
| 02/20 | 904 | 904 | 876 | 883 | -3.29% | 43,500 | 134億9209万 | +18.05% | 20.11 | 2.25 |
| 02/19 | 893 | 929 | 885 | 913 | +2.24% | 82,800 | 139億5049万 | +23.88% | 20.8 | 2.33 |
| 02/18 | 878 | 894 | 878 | 893 | +2.76% | 70,400 | 136億4489万 | +23.34% | 20.34 | 2.28 |
| 02/15 | 862 | 871 | 852 | 869 | -0.11% | 74,100 | 132億7818万 | +21.88% | 19.79 | 2.22 |
| 02/14 | 883 | 884 | 865 | 870 | -1.14% | 76,700 | 132億9346万 | +23.93% | 19.82 | 2.22 |
| 02/13 | 880 | 888 | 875 | 880 | +0.46% | 74,200 | 134億4625万 | +27.17% | 20.05 | 2.24 |
| 02/12 | 847 | 878 | 847 | 876 | +3.67% | 81,200 | 133億8513万 | +28.63% | 19.95 | 2.23 |
| 02/08 | 824 | 859 | 816 | 845 | +1.44% | 85,000 | 129億1146万 | +26.12% | 19.25 | 2.15 |
| 02/07 | 821 | 848 | 807 | 833 | +1.46% | 117,900 | 127億2810万 | +26.21% | 18.97 | 2.12 |
| 02/06 | 786 | 824 | 786 | 821 | +5.12% | 123,800 | 125億4474万 | +26.11% | 18.7 | 2.09 |
| 02/05 | 765 | 781 | 757 | 781 | +2.76% | 46,000 | 119億3355万 | +21.84% | 17.79 | 1.99 |
| 02/04 | 741 | 767 | 740 | 760 | +3.26% | 77,100 | 116億1267万 | +20.25% | 17.31 | 1.94 |
| 02/01 | 735 | 742 | 727 | 736 | -1.08% | 167,700 | 112億4596万 | +17.57% | 16.77 | 1.88 |
| 01/31 | 744 | 744 | 744 | 744 | +15.53% | 33,200 | 113億6820万 | +19.42% | 16.95 | 1.9 |
| 01/30 | 659 | 659 | 643 | 644 | -1.53% | 48,200 | 98億4021万 | +3.87% | 14.67 | 1.64 |
| 01/29 | 650 | 654 | 641 | 654 | +0.62% | 15,600 | 99億9301万 | +5.48% | 14.9 | 1.67 |
| 01/28 | 655 | 660 | 648 | 650 | +0.31% | 17,300 | 99億3189万 | +4.5% | 14.81 | 1.66 |
| 01/25 | 652 | 659 | 646 | 648 | +0.93% | 33,700 | 99億133万 | +3.68% | 14.76 | 1.65 |
| 01/24 | 630 | 643 | 625 | 642 | +2.72% | 20,700 | 98億965万 | +2.23% | 14.62 | 1.64 |
| 01/23 | 615 | 629 | 615 | 625 | -0.32% | 11,000 | 95億4990万 | -0.95% | 14.24 | 1.59 |
| 01/22 | 631 | 635 | 620 | 627 | -0.63% | 19,800 | 95億8045万 | -1.1% | 14.28 | 1.6 |
| 01/21 | 647 | 651 | 630 | 631 | -0.47% | 44,000 | 96億4157万 | -1.1% | 14.37 | 1.61 |
| 01/18 | 631 | 644 | 628 | 634 | +1.6% | 36,000 | 96億8741万 | -1.25% | 14.44 | 1.62 |
| 01/17 | 625 | 628 | 616 | 624 | +0.97% | 24,100 | 95億3462万 | -3.41% | 14.21 | 1.59 |
| 01/16 | 615 | 630 | 610 | 618 | +0.65% | 30,400 | 94億4294万 | -5.21% | 14.08 | 1.58 |
| 01/15 | 593 | 620 | 593 | 614 | +3.54% | 29,800 | 93億8182万 | -6.69% | 13.99 | 1.57 |
| 01/11 | 600 | 611 | 589 | 593 | -0.67% | 19,100 | 90億6094万 | -10.83% | 13.51 | 1.51 |
| 01/10 | 610 | 610 | 593 | 597 | -1.81% | 30,100 | 91億2206万 | -11.16% | 13.6 | 1.52 |
| 01/09 | 625 | 626 | 606 | 608 | -0.82% | 24,800 | 92億9014万 | -10.46% | 13.85 | 1.55 |
| 01/08 | 611 | 620 | 610 | 613 | +0.33% | 26,200 | 93億6654万 | -10.51% | 13.96 | 1.56 |
| 01/07 | 614 | 619 | 608 | 611 | +2.86% | 26,200 | 93億3598万 | -11.58% | 13.92 | 1.56 |
| 01/04 | 589 | 596 | 580 | 594 | -0.34% | 24,100 | 90億7622万 | -14.78% | 13.53 | 1.51 |
| 2018 |
| 12/28 | 605 | 605 | 583 | 596 | -1.32% | 25,500 | 91億678万 | -15.34% | 13.58 | 1.52 |
| 12/27 | 609 | 609 | 595 | 604 | +5.78% | 22,300 | 92億2902万 | -14.81% | 13.76 | 1.54 |
| 12/26 | 572 | 588 | 566 | 571 | +1.6% | 39,200 | 87億2478万 | -20.14% | 13.01 | 1.46 |
| 12/25 | 590 | 595 | 560 | 562 | -8.91% | 104,400 | 85億8727万 | -22.27% | 12.8 | 1.43 |
| 12/21 | 637 | 637 | 602 | 617 | -4.64% | 47,500 | 94億2766万 | -15.71% | 14.05 | 1.57 |
| 12/20 | 666 | 671 | 635 | 647 | -3.29% | 34,100 | 98億8605万 | -12.33% | 14.74 | 1.65 |
| 12/19 | 662 | 684 | 660 | 669 | +1.83% | 24,700 | 102億2221万 | -9.96% | 15.24 | 1.71 |
| 12/18 | 698 | 698 | 656 | 657 | -6.54% | 47,200 | 100億3885万 | -12.28% | 14.97 | 1.67 |
| 12/17 | 715 | 715 | 701 | 703 | -2.77% | 20,400 | 107億4172万 | -6.89% | 16.01 | 1.79 |
| 12/14 | 728 | 731 | 713 | 723 | -0.69% | 35,200 | 110億4732万 | -4.87% | 16.47 | 1.84 |
| 12/13 | 714 | 732 | 711 | 728 | +2.54% | 25,800 | 111億2372万 | -4.84% | 16.58 | 1.86 |
| 12/12 | 699 | 714 | 699 | 710 | +1.87% | 31,300 | 108億4868万 | -7.67% | 16.17 | 1.81 |
| 12/11 | 710 | 715 | 693 | 697 | -2.79% | 28,800 | 106億5004万 | -9.83% | 15.88 | 1.78 |
| 12/10 | 736 | 740 | 716 | 717 | -3.89% | 31,000 | 109億5564万 | -7.84% | 16.33 | 1.83 |
| 12/07 | 746 | 750 | 737 | 746 | +0.4% | 19,700 | 113億9876万 | -4.73% | 16.99 | 1.9 |
| 12/06 | 763 | 769 | 737 | 743 | -2.62% | 29,600 | 113億5292万 | -5.71% | 16.92 | 1.89 |
| 12/05 | 755 | 766 | 752 | 763 | -0.26% | 19,300 | 116億5851万 | -3.78% | 17.38 | 1.95 |
| 12/04 | 784 | 784 | 765 | 765 | -1.8% | 21,100 | 116億8907万 | -3.89% | 17.43 | 1.95 |
| 12/03 | 779 | 781 | 774 | 779 | +1.04% | 14,300 | 119億299万 | -2.38% | 17.74 | 1.99 |
| 11/30 | 773 | 782 | 764 | 771 | -0.13% | 25,200 | 117億8075万 | -3.63% | 17.56 | 1.97 |
| 11/29 | 780 | 788 | 766 | 772 | +0.39% | 21,100 | 117億9603万 | -3.98% | 17.59 | 1.97 |
| 11/28 | 765 | 772 | 759 | 769 | +1.05% | 17,100 | 117億5019万 | -5.06% | 17.52 | 1.96 |
| 11/27 | 762 | 763 | 754 | 761 | +0.79% | 14,200 | 116億2795万 | -6.63% | 17.33 | 1.94 |
| 11/26 | 765 | 767 | 751 | 755 | -1.18% | 19,500 | 115億3627万 | -8.15% | 17.2 | 1.92 |
| 11/22 | 745 | 764 | 741 | 764 | +2.69% | 26,900 | 116億7379万 | -7.73% | 17.4 | 1.95 |
| 11/21 | 740 | 754 | 727 | 744 | -0.67% | 19,500 | 113億6820万 | -10.9% | 16.95 | 1.9 |
| 11/20 | 766 | 766 | 742 | 749 | -2.98% | 37,800 | 114億4460万 | -11.05% | 17.06 | 1.91 |
| 11/19 | 767 | 776 | 763 | 772 | +0.65% | 18,700 | 117億9603万 | -8.85% | 17.59 | 1.97 |
| 11/16 | 782 | 785 | 765 | 767 | -1.92% | 20,400 | 117億1963万 | -9.98% | 17.47 | 1.96 |
| 11/15 | 773 | 792 | 773 | 782 | +0.13% | 17,500 | 119億4883万 | -8.86% | 17.81 | 1.99 |
| 11/14 | 813 | 813 | 780 | 781 | -2.98% | 23,200 | 119億3355万 | -9.5% | 17.79 | 1.99 |
| 11/13 | 793 | 815 | 787 | 805 | -1.11% | 25,100 | 123億27万 | -7.47% | 18.34 | 2.05 |
| 11/12 | 836 | 837 | 812 | 814 | -2.28% | 15,500 | 124億3778万 | -7.08% | 18.54 | 2.08 |
| 11/09 | 836 | 842 | 825 | 833 | -0.24% | 15,700 | 127億2810万 | -5.56% | 18.97 | 2.12 |
| 11/08 | 832 | 843 | 826 | 835 | +0.85% | 18,900 | 127億5866万 | -6.07% | 19.02 | 2.13 |
| 11/07 | 817 | 840 | 815 | 828 | +1.35% | 16,500 | 126億5170万 | -7.49% | 18.86 | 2.11 |
| 11/06 | 826 | 829 | 813 | 817 | -0.73% | 25,000 | 124億8362万 | -9.42% | 18.61 | 2.08 |
| 11/05 | 836 | 842 | 817 | 823 | -2.37% | 34,400 | 125億7530万 | -9.36% | 18.75 | 2.1 |
| 11/02 | 873 | 880 | 836 | 843 | -2.66% | 29,700 | 128億8090万 | -7.67% | 19.2 | 2.15 |
| 11/01 | 856 | 880 | 845 | 866 | +0.58% | 32,200 | 132億3234万 | -5.56% | 19.73 | 2.21 |
| 10/31 | 807 | 862 | 807 | 861 | +2.87% | 46,900 | 131億5594万 | -6.51% | 19.61 | 2.19 |
| 10/30 | 782 | 869 | 782 | 837 | +3.08% | 92,200 | 127億8922万 | -9.42% | 19.07 | 2.13 |
