株価チャート
2018/11/28～2019/04/26
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 |
| 04/26 | 704 | 707 | 686 | 695 | -1.97% | 109,800 | 131億9992万 | -0.29% | 33.93 | 4.79 |
| 04/25 | 703 | 715 | 703 | 709 | +0.42% | 90,700 | 134億6582万 | +1.87% | 34.62 | 4.89 |
| 04/24 | 709 | 725 | 702 | 706 | -0.84% | 147,800 | 134億884万 | +1.58% | 34.47 | 4.87 |
| 04/23 | 710 | 715 | 692 | 712 | +0.14% | 114,300 | 135億2280万 | +2.74% | 34.76 | 4.91 |
| 04/22 | 703 | 727 | 701 | 711 | +0.57% | 128,700 | 133億6495万 | +3.04% | 34.05 | 4.81 |
| 04/19 | 690 | 708 | 690 | 707 | +2.32% | 84,100 | 132億8976万 | +2.76% | 33.86 | 4.78 |
| 04/18 | 707 | 707 | 690 | 691 | -2.4% | 73,100 | 129億8900万 | +0.88% | 33.09 | 4.67 |
| 04/17 | 715 | 715 | 704 | 708 | -0.56% | 55,100 | 133億855万 | +3.51% | 33.91 | 4.79 |
| 04/16 | 709 | 716 | 704 | 712 | +0.99% | 88,300 | 133億8374万 | +4.25% | 34.1 | 4.81 |
| 04/15 | 704 | 708 | 694 | 705 | +0.57% | 58,400 | 132億5216万 | +3.22% | 33.76 | 4.77 |
| 04/12 | 704 | 708 | 690 | 701 | -0.14% | 83,400 | 131億7697万 | +2.64% | 33.57 | 4.74 |
| 04/11 | 693 | 703 | 693 | 702 | +0.29% | 70,500 | 131億9577万 | +2.93% | 33.62 | 4.74 |
| 04/10 | 686 | 703 | 677 | 700 | +2.04% | 103,400 | 131億5818万 | +2.49% | 33.52 | 4.73 |
| 04/09 | 699 | 711 | 683 | 686 | -1.15% | 115,700 | 128億9501万 | +0.29% | 32.85 | 4.64 |
| 04/08 | 680 | 695 | 680 | 694 | +2.36% | 77,900 | 130億4539万 | +1.31% | 33.24 | 4.69 |
| 04/05 | 688 | 690 | 677 | 678 | -1.74% | 65,800 | 127億4463万 | -1.31% | 32.47 | 4.58 |
| 04/04 | 680 | 692 | 678 | 690 | +1.47% | 83,600 | 129億7020万 | +0.29% | 33.04 | 4.66 |
| 04/03 | 679 | 680 | 666 | 680 | +1.19% | 100,100 | 127億8223万 | -1.16% | 32.57 | 4.6 |
| 04/02 | 705 | 706 | 667 | 672 | -3.17% | 159,500 | 126億3185万 | -2.47% | 32.18 | 4.54 |
| 04/01 | 714 | 727 | 694 | 694 | -2.66% | 240,200 | 130億4539万 | +0.58% | 33.24 | 4.69 |
| 03/29 | 715 | 724 | 700 | 713 | 0% | 146,500 | 134億254万 | +3.48% | 34.15 | 4.82 |
| 03/28 | 691 | 716 | 686 | 713 | +2.59% | 285,700 | 134億254万 | +3.78% | 34.15 | 4.82 |
| 03/27 | 694 | 709 | 687 | 695 | +1.46% | 220,300 | 130億6419万 | +1.31% | 33.28 | 4.7 |
| 03/26 | 679 | 695 | 676 | 685 | +1.93% | 167,900 | 128億7621万 | 0% | 32.81 | 4.63 |
| 03/25 | 654 | 679 | 648 | 672 | -0.59% | 134,100 | 126億3185万 | -1.9% | 32.18 | 4.54 |
| 03/22 | 670 | 677 | 657 | 676 | +0.9% | 146,200 | 127億704万 | -1.31% | 32.37 | 4.57 |
| 03/20 | 666 | 685 | 660 | 670 | +1.98% | 270,700 | 125億9425万 | -2.19% | 32.09 | 4.53 |
| 03/19 | 663 | 663 | 641 | 657 | +1.08% | 152,400 | 123億4989万 | -4.09% | 31.46 | 4.44 |
| 03/18 | 641 | 651 | 628 | 650 | +1.4% | 207,500 | 122億1831万 | -5.25% | 31.13 | 4.39 |
| 03/15 | 645 | 657 | 640 | 641 | -0.47% | 195,700 | 120億4913万 | -6.56% | 30.7 | 4.33 |
| 03/14 | 662 | 666 | 644 | 644 | -2.28% | 245,200 | 121億552万 | -6.26% | 30.84 | 4.35 |
| 03/13 | 694 | 698 | 654 | 659 | -5.59% | 402,600 | 123億8748万 | -4.22% | 31.56 | 4.45 |
| 03/12 | 701 | 701 | 668 | 698 | +0.58% | 404,900 | 131億2058万 | +1.31% | 33.43 | 4.72 |
| 03/11 | 699 | 737 | 690 | 694 | -1.28% | 580,500 | 130億4539万 | +0.73% | 33.24 | 4.69 |
| 03/08 | 668 | 710 | 662 | 703 | +3.69% | 618,600 | 132億1457万 | +2.18% | 33.67 | 4.75 |
| 03/07 | 719 | 726 | 665 | 678 | -8.25% | 1,060,500 | 127億4463万 | -1.31% | 32.47 | 4.58 |
| 03/06 | 725 | 740 | 719 | 739 | +2.64% | 318,800 | 138億9127万 | +7.57% | 35.39 | 5 |
| 03/05 | 706 | 730 | 706 | 720 | +0.14% | 193,200 | 135億3412万 | +5.26% | 34.48 | 4.87 |
| 03/04 | 730 | 742 | 716 | 719 | -0.55% | 251,900 | 135億1533万 | +5.43% | 34.43 | 4.86 |
| 03/01 | 710 | 730 | 710 | 723 | +2.26% | 260,700 | 135億9052万 | +6.48% | 34.63 | 4.89 |
| 02/28 | 702 | 715 | 697 | 707 | +0.28% | 123,700 | 132億8976万 | +4.74% | 33.86 | 4.78 |
| 02/27 | 689 | 706 | 679 | 705 | +1.73% | 171,000 | 132億5216万 | +4.91% | 33.76 | 4.77 |
| 02/26 | 710 | 717 | 688 | 693 | -1.98% | 213,500 | 130億2659万 | +3.43% | 33.19 | 4.68 |
| 02/25 | 681 | 711 | 672 | 707 | +5.37% | 317,900 | 132億8976万 | +5.68% | 33.86 | 4.78 |
| 02/22 | 661 | 674 | 656 | 671 | +1.51% | 83,100 | 126億1305万 | +0.45% | 32.13 | 4.54 |
| 02/21 | 680 | 686 | 660 | 661 | -2.51% | 184,600 | 124億1972万 | -1.05% | 31.64 | 4.47 |
| 02/20 | 680 | 694 | 671 | 678 | +0.15% | 159,100 | 127億3914万 | +1.65% | 32.46 | 4.58 |
| 02/19 | 685 | 687 | 672 | 677 | -1.6% | 116,500 | 127億2035万 | +1.8% | 32.41 | 4.57 |
| 02/18 | 675 | 697 | 670 | 688 | +3.46% | 133,500 | 129億2703万 | +3.46% | 32.93 | 4.65 |
| 02/15 | 680 | 680 | 661 | 665 | -2.35% | 76,800 | 124億9488万 | +0.3% | 31.83 | 4.49 |
| 02/14 | 675 | 688 | 673 | 681 | +0.89% | 121,700 | 127億9551万 | +2.56% | 32.6 | 4.6 |
| 02/13 | 682 | 682 | 662 | 675 | +0.45% | 108,400 | 126億8277万 | +1.35% | 32.31 | 4.56 |
| 02/12 | 655 | 673 | 655 | 672 | +2.28% | 74,400 | 126億2640万 | +0.3% | 32.17 | 4.54 |
| 02/08 | 659 | 668 | 651 | 657 | -1.2% | 86,600 | 123億4457万 | -2.23% | 31.45 | 4.44 |
| 02/07 | 677 | 678 | 657 | 665 | -1.77% | 157,800 | 124億9488万 | -1.34% | 31.83 | 4.49 |
| 02/06 | 682 | 693 | 670 | 677 | +0.3% | 222,300 | 127億2035万 | +0.59% | 32.41 | 4.57 |
| 02/05 | 692 | 696 | 668 | 675 | -2.03% | 172,100 | 126億8277万 | +0.9% | 32.31 | 4.56 |
| 02/04 | 678 | 691 | 672 | 689 | +2.84% | 164,700 | 129億4582万 | +3.61% | 32.98 | 4.65 |
| 02/01 | 680 | 684 | 652 | 670 | -2.33% | 393,700 | 125億8883万 | +1.06% | 32.07 | 4.53 |
| 01/31 | 678 | 692 | 671 | 686 | +2.24% | 226,300 | 128億8945万 | +3.47% | 32.84 | 4.63 |
| 01/30 | 670 | 678 | 656 | 671 | +0.45% | 295,600 | 126億762万 | +1.21% | 32.12 | 4.53 |
| 01/29 | 651 | 675 | 641 | 668 | +1.52% | 213,900 | 125億5125万 | +0.75% | 31.98 | 4.51 |
| 01/28 | 650 | 669 | 647 | 658 | +1.86% | 239,900 | 123億6335万 | -0.9% | 31.5 | 4.45 |
| 01/25 | 640 | 660 | 636 | 646 | +2.22% | 299,400 | 121億3788万 | -2.71% | 30.92 | 4.36 |
| 01/24 | 638 | 641 | 622 | 632 | -0.94% | 284,700 | 118億7483万 | -4.96% | 30.25 | 4.27 |
| 01/23 | 654 | 654 | 636 | 638 | -3.63% | 225,500 | 119億8757万 | -4.06% | 30.54 | 4.31 |
| 01/22 | 655 | 673 | 635 | 662 | +0.46% | 302,100 | 124億3851万 | -0.3% | 31.69 | 4.47 |
| 01/21 | 700 | 713 | 656 | 659 | -4.49% | 508,400 | 123億7799万 | -0.45% | 31.14 | 4.39 |
| 01/18 | 669 | 699 | 668 | 690 | +4.39% | 417,300 | 129億6027万 | +4.39% | 32.6 | 4.6 |
| 01/17 | 633 | 669 | 633 | 661 | +4.42% | 424,400 | 124億1556万 | +0.15% | 31.23 | 4.41 |
| 01/16 | 645 | 645 | 619 | 633 | -0.94% | 358,100 | 118億8963万 | -3.95% | 29.91 | 4.22 |
| 01/15 | 642 | 653 | 627 | 639 | -3.77% | 322,700 | 120億233万 | -3.33% | 30.19 | 4.26 |
| 01/11 | 633 | 669 | 629 | 664 | +5.23% | 718,300 | 124億7191万 | +0.15% | 31.37 | 4.43 |
| 01/10 | 685 | 685 | 622 | 631 | -8.42% | 963,100 | 118億5207万 | -4.97% | 29.81 | 4.21 |
| 01/09 | 741 | 754 | 683 | 689 | -7.39% | 815,400 | 129億4148万 | +3.61% | 32.55 | 4.59 |
| 01/08 | 765 | 778 | 743 | 744 | -3.38% | 509,100 | 139億7455万 | +12.39% | 35.15 | 4.96 |
| 01/07 | 740 | 774 | 737 | 770 | +5.48% | 531,000 | 144億6291万 | +17.2% | 36.38 | 5.13 |
| 01/04 | 690 | 731 | 682 | 730 | +4.29% | 747,100 | 137億1159万 | +12.14% | 34.49 | 4.87 |
| 2018 |
| 12/28 | 645 | 715 | 631 | 700 | +9.38% | 1,216,700 | 131億4810万 | +8.53% | 33.07 | 4.67 |
| 12/27 | 626 | 649 | 626 | 640 | +10.73% | 328,500 | 120億2112万 | -0.16% | 30.24 | 4.27 |
| 12/26 | 581 | 602 | 569 | 578 | +0.52% | 300,000 | 108億5657万 | -9.55% | 27.31 | 3.85 |
| 12/25 | 615 | 620 | 573 | 575 | -11.81% | 300,400 | 108億22万 | -10.16% | 27.17 | 3.83 |
| 12/21 | 666 | 682 | 652 | 652 | -2.25% | 366,700 | 122億4651万 | +1.72% | 30.81 | 4.35 |
| 12/20 | 682 | 708 | 665 | 667 | -2.63% | 413,200 | 125億2646万 | +4.38% | 31.51 | 4.45 |
| 12/19 | 664 | 696 | 663 | 685 | +3.79% | 235,700 | 128億6450万 | +7.7% | 32.36 | 4.57 |
| 12/18 | 677 | 686 | 652 | 660 | -3.93% | 329,200 | 123億9499万 | +4.1% | 31.18 | 4.4 |
| 12/17 | 657 | 695 | 657 | 687 | +3.31% | 245,900 | 129億206万 | +8.7% | 32.45 | 4.58 |
| 12/14 | 666 | 687 | 665 | 665 | +0.15% | 215,000 | 124億8889万 | +5.72% | 31.41 | 4.43 |
| 12/13 | 653 | 666 | 643 | 664 | +3.91% | 247,900 | 124億7011万 | +5.9% | 31.37 | 4.43 |
| 12/12 | 624 | 640 | 613 | 639 | +4.07% | 160,600 | 120億61万 | +2.24% | 30.19 | 4.26 |
| 12/11 | 629 | 632 | 613 | 614 | -1.29% | 125,700 | 115億3110万 | -1.76% | 29.01 | 4.09 |
| 12/10 | 625 | 631 | 618 | 622 | -2.05% | 152,500 | 116億8134万 | -0.48% | 29.38 | 4.15 |
| 12/07 | 658 | 665 | 634 | 635 | -2.01% | 146,500 | 119億2549万 | +1.76% | 30 | 4.23 |
| 12/06 | 651 | 657 | 633 | 648 | -1.07% | 189,100 | 121億6963万 | +4.01% | 30.61 | 4.32 |
| 12/05 | 659 | 671 | 651 | 655 | -2.09% | 193,300 | 123億109万 | +5.31% | 30.94 | 4.37 |
| 12/04 | 681 | 702 | 669 | 669 | -2.19% | 347,000 | 125億6402万 | +7.9% | 31.6 | 4.46 |
| 12/03 | 695 | 709 | 681 | 684 | -2.98% | 450,400 | 128億4572万 | +11.4% | 32.31 | 4.56 |
| 11/30 | 650 | 708 | 647 | 705 | +9.98% | 1,782,300 | 132億4011万 | +15.76% | 33.3 | 4.7 |
| 11/29 | 640 | 642 | 621 | 641 | +1.42% | 352,800 | 120億3817万 | +6.3% | 30.28 | 4.27 |
| 11/28 | 618 | 632 | 613 | 632 | +2.27% | 215,500 | 118億6914万 | +5.16% | 29.86 | 4.21 |
