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 | 605 | 605 | 595 | 595 | -1.65% | 300 | 24億9900万 | -2.3% | 23.8 | 1.52 |
| 03/28 | 603 | 610 | 603 | 605 | +0.33% | 500 | 25億4100万 | -0.98% | 24.2 | 1.55 |
| 03/27 | 587 | 605 | 587 | 603 | +1.01% | 600 | 25億3260万 | -1.47% | 24.12 | 1.55 |
| 03/26 | 583 | 606 | 583 | 597 | +2.4% | 2,500 | 25億740万 | -2.77% | 23.88 | 1.53 |
| 03/25 | 600 | 600 | 583 | 583 | -2.67% | 3,600 | 24億4860万 | -5.36% | 23.32 | 1.49 |
| 03/22 | 588 | 599 | 585 | 599 | +1.87% | 3,000 | 25億1580万 | -3.07% | 23.96 | 1.54 |
| 03/20 | 594 | 594 | 587 | 588 | -1.18% | 2,100 | 24億6960万 | -5.16% | 23.52 | 1.51 |
| 03/19 | 600 | 604 | 593 | 595 | -0.5% | 1,200 | 24億9900万 | -3.88% | 23.8 | 1.52 |
| 03/18 | 602 | 605 | 587 | 598 | -1.64% | 1,900 | 25億1160万 | -3.08% | 23.92 | 1.53 |
| 03/15 | 623 | 623 | 602 | 608 | +0.83% | 5,100 | 25億5360万 | -1.3% | 24.32 | 1.56 |
| 03/14 | 591 | 603 | 591 | 603 | +1.52% | 1,700 | 25億3260万 | -1.95% | 24.12 | 1.55 |
| 03/13 | 609 | 609 | 587 | 594 | -2.78% | 3,300 | 24億9480万 | -3.26% | 23.76 | 1.52 |
| 03/12 | 601 | 611 | 592 | 611 | +1.83% | 3,500 | 25億6620万 | -0.33% | 24.44 | 1.57 |
| 03/11 | 592 | 606 | 591 | 600 | +1.52% | 1,500 | 25億2000万 | -1.96% | 24 | 1.54 |
| 03/08 | 625 | 625 | 590 | 591 | -5.44% | 7,700 | 24億8220万 | -3.27% | 23.64 | 1.51 |
| 03/07 | 615 | 625 | 610 | 625 | +0.64% | 2,900 | 26億2500万 | +2.46% | 25 | 1.6 |
| 03/06 | 621 | 630 | 614 | 621 | -0.96% | 1,700 | 26億820万 | +2.31% | 24.84 | 1.59 |
| 03/05 | 622 | 628 | 622 | 627 | +0.32% | 600 | 26億3340万 | +3.81% | 25.08 | 1.61 |
| 03/04 | 625 | 632 | 625 | 625 | +0.64% | 3,600 | 26億2500万 | +3.99% | 25 | 1.6 |
| 03/01 | 620 | 621 | 615 | 621 | +0.16% | 3,900 | 26億820万 | +3.67% | 24.84 | 1.59 |
| 02/28 | 623 | 623 | 620 | 620 | -0.48% | 1,900 | 26億400万 | +4.03% | 24.8 | 1.59 |
| 02/27 | 629 | 629 | 613 | 623 | -0.95% | 4,100 | 26億1660万 | +4.88% | 24.92 | 1.6 |
| 02/26 | 623 | 629 | 621 | 629 | -0.63% | 3,500 | 26億4180万 | +6.43% | 25.16 | 1.61 |
| 02/25 | 626 | 633 | 626 | 633 | +0.96% | 200 | 26億5860万 | +7.65% | 25.32 | 1.62 |
| 02/22 | 638 | 644 | 624 | 627 | -2.34% | 4,300 | 26億3340万 | +7.18% | 25.08 | 1.61 |
| 02/21 | 644 | 644 | 628 | 642 | -0.62% | 1,500 | 26億9640万 | +10.31% | 25.68 | 1.65 |
| 02/20 | 633 | 649 | 623 | 646 | +2.05% | 7,300 | 27億1320万 | +11.76% | 25.84 | 1.66 |
| 02/19 | 657 | 666 | 633 | 633 | -2.31% | 6,400 | 26億5860万 | +10.09% | 25.32 | 1.62 |
| 02/18 | 632 | 650 | 614 | 648 | +1.41% | 7,200 | 27億2160万 | +13.29% | 25.92 | 1.66 |
| 02/15 | 605 | 639 | 605 | 639 | -0.93% | 16,000 | 26億8380万 | +12.3% | 25.56 | 1.64 |
| 02/14 | 572 | 661 | 572 | 645 | +13.56% | 20,400 | 27億900万 | +14.16% | 25.8 | 1.65 |
| 02/13 | 559 | 577 | 555 | 568 | +2.34% | 9,500 | 23億8560万 | +0.89% | 22.72 | 1.46 |
| 02/12 | 570 | 570 | 553 | 555 | -3.65% | 3,300 | 23億3100万 | -1.42% | 22.2 | 1.42 |
| 02/08 | 582 | 582 | 566 | 576 | -0.69% | 1,700 | 24億1920万 | +2.13% | 23.04 | 1.48 |
| 02/07 | 583 | 583 | 574 | 580 | +0.35% | 5,700 | 24億3600万 | +2.84% | 23.2 | 1.49 |
| 02/06 | 574 | 585 | 570 | 578 | +2.48% | 18,100 | 24億2760万 | +2.48% | 23.12 | 1.48 |
| 02/05 | 583 | 583 | 549 | 564 | -3.26% | 31,700 | 23億6880万 | +0.53% | 22.56 | 1.45 |
| 02/04 | 572 | 583 | 572 | 583 | +2.64% | 1,900 | 24億4860万 | +4.67% | 23.32 | 1.49 |
| 02/01 | 567 | 568 | 558 | 568 | +0.18% | 4,800 | 23億8560万 | +2.53% | 22.72 | 1.46 |
| 01/31 | 558 | 571 | 554 | 567 | +2.53% | 1,300 | 23億8140万 | +2.9% | 22.68 | 1.45 |
| 01/30 | 553 | 556 | 552 | 553 | 0% | 6,000 | 23億2260万 | +0.36% | 22.12 | 1.42 |
| 01/29 | 554 | 555 | 552 | 553 | -0.72% | 2,300 | 23億2260万 | +0.18% | 22.12 | 1.42 |
| 01/28 | 555 | 559 | 555 | 557 | -0.36% | 3,200 | 23億3940万 | +0.36% | 22.28 | 1.43 |
| 01/25 | 560 | 560 | 554 | 559 | -0.18% | 2,400 | 23億4780万 | +0.18% | 22.36 | 1.43 |
| 01/24 | 555 | 560 | 554 | 560 | +1.08% | 1,600 | 23億5200万 | -0.36% | 22.4 | 1.44 |
| 01/23 | 551 | 565 | 551 | 554 | +0.54% | 4,800 | 23億2680万 | -1.77% | 22.16 | 1.42 |
| 01/22 | 550 | 560 | 540 | 551 | -0.18% | 2,700 | 23億1420万 | -2.99% | 22.04 | 1.41 |
| 01/21 | 575 | 587 | 552 | 552 | -3.33% | 9,300 | 23億1840万 | -3.5% | 22.08 | 1.41 |
| 01/18 | 550 | 574 | 540 | 571 | +3.82% | 8,600 | 23億9820万 | -1.04% | 22.84 | 1.46 |
| 01/17 | 551 | 558 | 548 | 550 | +0.36% | 6,500 | 23億1000万 | -5.17% | 22 | 1.41 |
| 01/16 | 561 | 563 | 548 | 548 | -1.44% | 600 | 23億160万 | -6.48% | 21.92 | 1.4 |
| 01/15 | 569 | 569 | 546 | 556 | -0.54% | 4,200 | 23億3520万 | -5.92% | 22.24 | 1.42 |
| 01/11 | 560 | 560 | 543 | 559 | -1.41% | 11,500 | 23億4780万 | -6.37% | 22.36 | 1.43 |
| 01/10 | 558 | 567 | 552 | 567 | +1.07% | 2,300 | 23億8140万 | -5.97% | 22.68 | 1.45 |
| 01/09 | 577 | 581 | 560 | 561 | -2.6% | 9,100 | 23億5620万 | -7.73% | 22.44 | 1.44 |
| 01/08 | 571 | 586 | 571 | 576 | +0.52% | 2,500 | 24億1920万 | -6.19% | 23.04 | 1.48 |
| 01/07 | 586 | 606 | 571 | 573 | -1.88% | 9,000 | 24億660万 | -7.43% | 22.92 | 1.47 |
| 01/04 | 567 | 584 | 557 | 584 | +0.34% | 3,900 | 24億5280万 | -6.41% | 23.36 | 1.5 |
| 2018 |
| 12/28 | 574 | 591 | 561 | 582 | -0.34% | 18,100 | 24億4440万 | -7.62% | 23.28 | 1.49 |
| 12/27 | 513 | 591 | 512 | 584 | +15.64% | 26,200 | 24億5280万 | -8.03% | 23.36 | 1.5 |
| 12/26 | 510 | 517 | 468 | 505 | +9.78% | 20,400 | 21億2100万 | -21.22% | 20.2 | 1.29 |
| 12/25 | 459 | 490 | 458 | 460 | -7.82% | 32,200 | 19億3200万 | -29.23% | 18.4 | 1.18 |
| 12/21 | 500 | 522 | 497 | 499 | +1.42% | 39,500 | 20億9580万 | -24.39% | 19.96 | 1.28 |
| 12/20 | 559 | 559 | 492 | 492 | -13.07% | 30,100 | 20億6640万 | -26.46% | 19.68 | 1.26 |
| 12/19 | 580 | 581 | 553 | 566 | -3.41% | 12,200 | 23億7720万 | -16.64% | 22.64 | 1.45 |
| 12/18 | 611 | 626 | 586 | 586 | -7.13% | 12,600 | 24億6120万 | -14.58% | 23.44 | 1.5 |
| 12/17 | 634 | 639 | 628 | 631 | -0.47% | 4,100 | 26億5020万 | -8.95% | 25.24 | 1.62 |
| 12/14 | 662 | 662 | 634 | 634 | -1.25% | 3,700 | 26億6280万 | -9.17% | 25.36 | 1.62 |
| 12/13 | 631 | 642 | 615 | 642 | +2.56% | 9,300 | 26億9640万 | -8.68% | 25.68 | 1.65 |
| 12/12 | 650 | 650 | 621 | 626 | -2.19% | 5,600 | 26億2920万 | -11.46% | 25.04 | 1.6 |
| 12/11 | 670 | 670 | 640 | 640 | -1.54% | 4,100 | 26億8800万 | -10.11% | 25.6 | 1.64 |
| 12/10 | 673 | 673 | 650 | 650 | -3.7% | 6,000 | 27億3000万 | -9.34% | 26 | 1.67 |
| 12/07 | 661 | 675 | 651 | 675 | +2.12% | 6,200 | 28億3500万 | -6.51% | 27 | 1.73 |
| 12/06 | 675 | 675 | 661 | 661 | -3.5% | 9,900 | 27億7620万 | -8.83% | 26.44 | 1.69 |
| 12/05 | 681 | 685 | 676 | 685 | -0.72% | 5,700 | 28億7700万 | -5.91% | 27.4 | 1.76 |
| 12/04 | 700 | 700 | 689 | 690 | -0.72% | 5,400 | 28億9800万 | -5.35% | 27.6 | 1.77 |
| 12/03 | 705 | 707 | 694 | 695 | -0.57% | 7,300 | 29億1900万 | -4.79% | 27.8 | 1.78 |
| 11/30 | 707 | 707 | 699 | 699 | -0.29% | 2,900 | 29億3580万 | -4.25% | 27.96 | 1.79 |
| 11/29 | 713 | 714 | 698 | 701 | -1.68% | 15,000 | 29億4420万 | -4.37% | 28.04 | 1.8 |
| 11/28 | 692 | 714 | 685 | 713 | +3.33% | 11,100 | 29億9460万 | -3.26% | 28.52 | 1.83 |
| 11/27 | 707 | 713 | 690 | 690 | -3.77% | 17,000 | 28億9800万 | -6.76% | 27.6 | 1.77 |
| 11/26 | 724 | 726 | 712 | 717 | -1.38% | 2,800 | 30億1140万 | -3.76% | 28.68 | 1.84 |
| 11/22 | 714 | 729 | 714 | 727 | +1.39% | 3,100 | 30億5340万 | -2.94% | 29.08 | 1.86 |
| 11/21 | 724 | 724 | 715 | 717 | -1.1% | 800 | 30億1140万 | -4.78% | 28.68 | 1.84 |
| 11/20 | 715 | 734 | 714 | 725 | +1.12% | 5,200 | 30億4500万 | -4.23% | 29 | 1.86 |
| 11/19 | 716 | 718 | 715 | 717 | 0% | 1,500 | 30億1140万 | -5.78% | 28.68 | 1.84 |
| 11/16 | 724 | 734 | 717 | 717 | -1.24% | 7,000 | 30億1140万 | -6.15% | 28.68 | 1.84 |
| 11/15 | 750 | 750 | 724 | 726 | -2.02% | 3,300 | 30億4920万 | -5.47% | 29.04 | 1.86 |
| 11/14 | 755 | 755 | 738 | 741 | -0.54% | 2,300 | 31億1220万 | -3.89% | 29.64 | 1.9 |
| 11/13 | 760 | 761 | 720 | 745 | -2.61% | 8,700 | 31億2900万 | -3.87% | 29.8 | 1.91 |
| 11/12 | 768 | 768 | 750 | 765 | +1.59% | 5,800 | 32億1300万 | -1.67% | 30.6 | 1.96 |
| 11/09 | 758 | 765 | 751 | 753 | -0.53% | 2,100 | 31億6260万 | -3.59% | 30.12 | 1.93 |
| 11/08 | 750 | 757 | 746 | 757 | +1.07% | 4,000 | 31億7940万 | -3.57% | 30.28 | 1.94 |
| 11/07 | 747 | 753 | 741 | 749 | +1.08% | 3,800 | 31億4580万 | -5.07% | 29.96 | 1.92 |
| 11/06 | 759 | 769 | 722 | 741 | -5.12% | 8,000 | 31億1220万 | -6.68% | 29.64 | 1.9 |
| 11/05 | 751 | 798 | 751 | 781 | +2.63% | 9,200 | 32億8020万 | -2.25% | 31.24 | 2 |
| 11/02 | 749 | 769 | 748 | 761 | +0.13% | 6,500 | 31億9620万 | -5.23% | 30.44 | 1.95 |
| 11/01 | 722 | 774 | 722 | 760 | +4.11% | 8,200 | 31億9200万 | -5.82% | 30.4 | 1.95 |
| 10/31 | 700 | 749 | 700 | 730 | +2.1% | 5,400 | 30億6600万 | -10.1% | 29.2 | 1.87 |
| 10/30 | 685 | 721 | 685 | 715 | +2.14% | 2,200 | 30億300万 | -12.7% | 28.6 | 1.83 |
