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 | 690 | 702 | 690 | 702 | +1.15% | 1,700 | 58億5844万 | -1.54% | 10.44 | 1.01 |
| 03/28 | 692 | 701 | 691 | 694 | -1.56% | 6,700 | 57億9168万 | -2.66% | 10.32 | 1 |
| 03/27 | 702 | 706 | 700 | 705 | -1.81% | 4,700 | 58億8348万 | -1.12% | 10.49 | 1.02 |
| 03/26 | 710 | 719 | 710 | 718 | +1.13% | 12,900 | 59億9197万 | +0.7% | 10.68 | 1.03 |
| 03/25 | 719 | 719 | 704 | 710 | -1.25% | 5,200 | 59億2521万 | -0.28% | 10.56 | 1.02 |
| 03/22 | 714 | 719 | 712 | 719 | +0.7% | 4,600 | 60億32万 | +1.27% | 10.7 | 1.04 |
| 03/20 | 710 | 717 | 708 | 714 | +0.56% | 4,100 | 59億5859万 | +0.71% | 10.62 | 1.03 |
| 03/19 | 717 | 717 | 703 | 710 | -0.28% | 2,900 | 59億2521万 | +0.42% | 10.56 | 1.02 |
| 03/18 | 702 | 714 | 702 | 712 | +3.49% | 6,300 | 59億4190万 | +0.85% | 10.59 | 1.03 |
| 03/15 | 715 | 722 | 688 | 688 | -3.78% | 6,400 | 57億4161万 | -2.27% | 10.24 | 0.99 |
| 03/14 | 711 | 718 | 711 | 715 | +0.28% | 1,200 | 59億6693万 | +1.71% | 10.64 | 1.03 |
| 03/13 | 712 | 718 | 712 | 713 | -0.97% | 1,700 | 59億5024万 | +1.71% | 10.61 | 1.03 |
| 03/12 | 711 | 720 | 711 | 720 | +1.55% | 4,000 | 60億866万 | +3% | 10.71 | 1.04 |
| 03/11 | 693 | 712 | 691 | 709 | +1.14% | 4,700 | 59億1686万 | +1.87% | 10.55 | 1.02 |
| 03/08 | 705 | 705 | 690 | 701 | -1.13% | 7,100 | 58億5010万 | +1.15% | 10.43 | 1.01 |
| 03/07 | 721 | 721 | 708 | 709 | -1.53% | 2,600 | 59億1686万 | +2.75% | 10.55 | 1.02 |
| 03/06 | 707 | 721 | 704 | 720 | +1.55% | 2,700 | 60億866万 | +4.8% | 10.71 | 1.04 |
| 03/05 | 712 | 720 | 707 | 709 | -2.34% | 6,500 | 59億1686万 | +3.65% | 10.55 | 1.02 |
| 03/04 | 716 | 727 | 716 | 726 | +1.54% | 3,900 | 60億5873万 | +6.61% | 10.8 | 1.05 |
| 03/01 | 734 | 734 | 712 | 715 | -2.85% | 8,800 | 59億6693万 | +5.46% | 10.64 | 1.03 |
| 02/28 | 731 | 737 | 730 | 736 | -0.27% | 1,900 | 61億4219万 | +8.88% | 10.95 | 1.06 |
| 02/27 | 727 | 739 | 727 | 738 | +1.65% | 5,300 | 61億5888万 | +9.82% | 10.98 | 1.06 |
| 02/26 | 712 | 728 | 712 | 726 | +2.11% | 5,600 | 60億5873万 | +8.52% | 10.8 | 1.05 |
| 02/25 | 710 | 711 | 702 | 711 | +1.28% | 3,800 | 59億3355万 | +6.76% | 10.58 | 1.02 |
| 02/22 | 712 | 712 | 700 | 702 | -1.4% | 1,200 | 58億5844万 | +5.88% | 10.44 | 1.01 |
| 02/21 | 693 | 717 | 693 | 712 | +2.89% | 3,000 | 59億4190万 | +7.72% | 10.59 | 1.03 |
| 02/20 | 686 | 694 | 686 | 692 | +0.44% | 3,000 | 57億7499万 | +5.17% | 10.29 | 1 |
| 02/19 | 696 | 696 | 689 | 689 | -1.15% | 1,400 | 57億4995万 | +5.03% | 10.25 | 0.99 |
| 02/18 | 676 | 697 | 676 | 697 | +2.8% | 4,700 | 58億1672万 | +6.57% | 10.37 | 1 |
| 02/15 | 672 | 680 | 668 | 678 | -0.88% | 1,600 | 56億5816万 | +3.83% | 10.09 | 0.98 |
| 02/14 | 680 | 690 | 678 | 684 | +1.63% | 6,100 | 57億823万 | +4.91% | 10.18 | 0.99 |
| 02/13 | 682 | 686 | 671 | 673 | -0.74% | 2,800 | 56億1643万 | +3.7% | 10.01 | 0.97 |
| 02/12 | 666 | 686 | 666 | 678 | +2.57% | 3,600 | 56億5816万 | +4.63% | 10.09 | 0.98 |
| 02/08 | 655 | 662 | 655 | 661 | +0.15% | 1,400 | 55億1628万 | +2.32% | 9.83 | 0.95 |
| 02/07 | 657 | 660 | 655 | 660 | +0.92% | 1,500 | 55億794万 | +2.33% | 9.82 | 0.95 |
| 02/06 | 666 | 677 | 654 | 654 | -1.8% | 2,400 | 54億5787万 | +1.24% | 9.73 | 0.94 |
| 02/05 | 643 | 666 | 643 | 666 | +3.1% | 3,500 | 55億5801万 | +3.42% | 9.91 | 0.96 |
| 02/04 | 642 | 651 | 642 | 646 | +2.05% | 3,100 | 53億9110万 | +0.62% | 9.61 | 0.93 |
| 02/01 | 635 | 642 | 633 | 633 | -0.47% | 3,300 | 52億8261万 | -1.4% | 9.42 | 0.91 |
| 01/31 | 637 | 649 | 636 | 636 | 0% | 2,800 | 53億765万 | -1.09% | 9.46 | 0.92 |
| 01/30 | 645 | 650 | 636 | 636 | -0.93% | 4,400 | 53億765万 | -1.4% | 9.46 | 0.92 |
| 01/29 | 642 | 658 | 642 | 642 | -0.31% | 1,800 | 53億5772万 | -0.77% | 9.55 | 0.92 |
| 01/28 | 651 | 653 | 644 | 644 | -1.08% | 2,200 | 53億7441万 | -0.77% | 9.58 | 0.93 |
| 01/25 | 653 | 655 | 651 | 651 | +1.24% | 2,000 | 54億3283万 | 0% | 9.68 | 0.94 |
| 01/24 | 641 | 643 | 639 | 643 | -0.77% | 2,200 | 53億6607万 | -1.53% | 9.57 | 0.93 |
| 01/23 | 650 | 655 | 644 | 648 | -1.22% | 1,600 | 54億779万 | -1.22% | 9.64 | 0.93 |
| 01/22 | 650 | 660 | 650 | 656 | +0.31% | 600 | 54億7456万 | -0.15% | 9.76 | 0.94 |
| 01/21 | 655 | 655 | 646 | 654 | +0.62% | 2,500 | 54億5787万 | -0.76% | 9.73 | 0.94 |
| 01/18 | 658 | 661 | 650 | 650 | +0.31% | 2,800 | 54億2449万 | -1.66% | 9.67 | 0.94 |
| 01/17 | 637 | 648 | 637 | 648 | +1.73% | 2,200 | 54億779万 | -2.11% | 9.64 | 0.93 |
| 01/16 | 640 | 646 | 637 | 637 | -0.47% | 1,700 | 53億1600万 | -4.21% | 9.48 | 0.92 |
| 01/15 | 644 | 648 | 640 | 640 | -0.62% | 3,100 | 53億4103万 | -4.05% | 9.52 | 0.92 |
| 01/11 | 653 | 655 | 643 | 644 | -1.38% | 1,900 | 53億7441万 | -3.88% | 9.58 | 0.93 |
| 01/10 | 645 | 660 | 641 | 653 | -0.46% | 3,400 | 54億4952万 | -2.97% | 9.71 | 0.94 |
| 01/09 | 634 | 656 | 634 | 656 | +4.46% | 2,200 | 54億7456万 | -2.81% | 9.76 | 0.94 |
| 01/08 | 644 | 649 | 628 | 628 | -2.48% | 3,200 | 52億4089万 | -7.24% | 9.34 | 0.9 |
| 01/07 | 635 | 647 | 635 | 644 | +2.06% | 3,900 | 53億7441万 | -5.29% | 9.58 | 0.93 |
| 01/04 | 635 | 648 | 631 | 631 | -0.79% | 3,600 | 52億6592万 | -7.48% | 9.39 | 0.91 |
| 2018 |
| 12/28 | 635 | 665 | 635 | 636 | -4.36% | 2,900 | 53億765万 | -7.29% | 9.46 | 0.92 |
| 12/27 | 642 | 665 | 642 | 665 | +6.91% | 2,500 | 55億4967万 | -3.62% | 9.89 | 0.96 |
| 12/26 | 620 | 660 | 614 | 622 | +2.47% | 3,900 | 51億9082万 | -9.99% | 9.25 | 0.9 |
| 12/25 | 640 | 640 | 607 | 607 | -5.45% | 7,300 | 50億6563万 | -12.79% | 9.03 | 0.87 |
| 12/21 | 662 | 670 | 633 | 642 | -3.02% | 7,100 | 53億5772万 | -8.42% | 9.55 | 0.92 |
| 12/20 | 682 | 691 | 662 | 662 | -3.5% | 4,100 | 55億2463万 | -5.97% | 9.85 | 0.95 |
| 12/19 | 681 | 691 | 681 | 686 | +0.44% | 2,200 | 57億2492万 | -2.97% | 10.21 | 0.99 |
| 12/18 | 694 | 699 | 683 | 683 | -2.01% | 4,500 | 56億9988万 | -3.67% | 10.16 | 0.98 |
| 12/17 | 697 | 699 | 692 | 697 | -0.43% | 2,300 | 58億1672万 | -2.11% | 10.37 | 1 |
| 12/14 | 698 | 706 | 698 | 700 | -0.43% | 5,200 | 58億4175万 | -1.82% | 10.41 | 1.01 |
| 12/13 | 700 | 711 | 699 | 703 | +0.43% | 4,600 | 58億6679万 | -1.68% | 10.46 | 1.01 |
| 12/12 | 694 | 712 | 694 | 700 | +1.01% | 3,700 | 58億4175万 | -2.23% | 10.41 | 1.01 |
| 12/11 | 704 | 710 | 693 | 693 | -1.56% | 2,100 | 57億8334万 | -3.35% | 10.31 | 1 |
| 12/10 | 712 | 712 | 692 | 704 | +2.03% | 6,800 | 58億7514万 | -1.95% | 10.47 | 1.01 |
| 12/07 | 692 | 697 | 690 | 690 | -0.14% | 3,100 | 57億5830万 | -4.03% | 10.26 | 0.99 |
| 12/06 | 701 | 701 | 691 | 691 | -1.43% | 3,000 | 57億6665万 | -4.03% | 10.28 | 1 |
| 12/05 | 700 | 705 | 697 | 701 | 0% | 2,700 | 58億5010万 | -2.91% | 10.43 | 1.01 |
| 12/04 | 723 | 723 | 701 | 701 | -1.54% | 1,800 | 58億5010万 | -3.31% | 10.43 | 1.01 |
| 12/03 | 714 | 718 | 707 | 712 | -0.14% | 3,400 | 59億4190万 | -1.79% | 10.59 | 1.03 |
| 11/30 | 708 | 713 | 708 | 713 | +0.71% | 4,200 | 59億5024万 | -1.79% | 10.61 | 1.03 |
| 11/29 | 711 | 711 | 706 | 708 | -0.28% | 1,300 | 59億852万 | -2.61% | 10.53 | 1.02 |
| 11/28 | 709 | 710 | 698 | 710 | +0.85% | 1,600 | 59億2521万 | -2.61% | 10.56 | 1.02 |
| 11/27 | 696 | 704 | 691 | 704 | +0.72% | 9,200 | 58億7514万 | -3.56% | 10.47 | 1.01 |
| 11/26 | 712 | 713 | 699 | 699 | -3.85% | 4,400 | 58億3341万 | -4.51% | 10.4 | 1.01 |
| 11/22 | 733 | 733 | 719 | 727 | +1.11% | 2,800 | 60億6708万 | -1.09% | 10.82 | 1.05 |
| 11/21 | 705 | 732 | 700 | 719 | +1.7% | 13,200 | 60億32万 | -2.31% | 10.7 | 1.04 |
| 11/20 | 735 | 738 | 705 | 707 | -3.81% | 22,800 | 59億17万 | -4.2% | 10.52 | 1.02 |
| 11/19 | 731 | 739 | 731 | 735 | +0.27% | 1,800 | 61億3384万 | -0.68% | 10.93 | 1.06 |
| 11/16 | 748 | 748 | 732 | 733 | 0% | 1,700 | 61億1715万 | -0.95% | 10.9 | 1.06 |
| 11/15 | 736 | 736 | 733 | 733 | -0.14% | 700 | 61億1715万 | -1.21% | 10.9 | 1.06 |
| 11/14 | 734 | 736 | 728 | 734 | +0.55% | 1,900 | 61億2550万 | -1.21% | 10.92 | 1.06 |
| 11/13 | 740 | 740 | 730 | 730 | -2.01% | 1,400 | 60億9212万 | -2.01% | 10.86 | 1.05 |
| 11/12 | 735 | 745 | 735 | 745 | +0.13% | 2,900 | 62億1730万 | -0.4% | 11.08 | 1.07 |
| 11/09 | 742 | 744 | 733 | 744 | +0.68% | 1,600 | 62億895万 | -0.8% | 11.07 | 1.07 |
| 11/08 | 730 | 739 | 730 | 739 | +2.92% | 1,200 | 61億6722万 | -1.73% | 10.99 | 1.06 |
| 11/07 | 767 | 767 | 718 | 718 | -2.58% | 6,900 | 59億9197万 | -4.77% | 10.68 | 1.03 |
| 11/06 | 724 | 751 | 724 | 737 | +1.94% | 4,700 | 61億5053万 | -2.64% | 10.96 | 1.06 |
| 11/05 | 723 | 728 | 723 | 723 | 0% | 2,500 | 60億3370万 | -4.87% | 10.76 | 1.04 |
| 11/02 | 749 | 749 | 721 | 723 | -0.28% | 4,000 | 60億3370万 | -5.12% | 10.76 | 1.04 |
| 11/01 | 745 | 745 | 725 | 725 | +0.28% | 4,400 | 60億5039万 | -5.23% | 10.79 | 1.04 |
| 10/31 | 776 | 776 | 723 | 723 | -8.13% | 6,100 | 60億3370万 | -5.98% | 10.76 | 1.04 |
| 10/30 | 710 | 787 | 710 | 787 | +12.11% | 9,500 | 65億6780万 | +1.81% | 11.71 | 1.13 |
