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 | 804 | 815 | 803 | 811 | +1.12% | 3,600 | 57億1649万 | -4.25% | 155.69 | 6.04 |
| 03/28 | 817 | 817 | 801 | 802 | -1.84% | 7,600 | 56億5305万 | -5.31% | 153.96 | 5.97 |
| 03/27 | 810 | 825 | 810 | 817 | -7.68% | 19,000 | 57億5878万 | -3.66% | 156.84 | 6.08 |
| 03/26 | 863 | 885 | 860 | 885 | +2.67% | 17,200 | 62億3809万 | +4.36% | 169.9 | 6.59 |
| 03/25 | 853 | 863 | 853 | 862 | +0.35% | 6,600 | 60億7597万 | +1.89% | 165.48 | 6.42 |
| 03/22 | 861 | 861 | 858 | 859 | 0% | 5,600 | 60億5483万 | +1.78% | 164.9 | 6.4 |
| 03/20 | 861 | 861 | 859 | 859 | -0.12% | 2,100 | 60億5483万 | +2.02% | 164.9 | 6.4 |
| 03/19 | 860 | 860 | 855 | 860 | 0% | 3,500 | 60億6188万 | +2.38% | 165.1 | 6.4 |
| 03/18 | 854 | 860 | 853 | 860 | +0.82% | 6,600 | 60億6188万 | +2.63% | 165.1 | 6.4 |
| 03/15 | 853 | 857 | 853 | 853 | -0.58% | 1,300 | 60億1254万 | +2.03% | 163.75 | 6.35 |
| 03/14 | 853 | 858 | 850 | 858 | +0.82% | 2,000 | 60億4778万 | +2.88% | 164.71 | 6.39 |
| 03/13 | 851 | 853 | 850 | 851 | -0.23% | 1,600 | 59億9844万 | +2.16% | 163.37 | 6.34 |
| 03/12 | 852 | 855 | 852 | 853 | +0.12% | 2,500 | 60億1254万 | +2.65% | 163.75 | 6.35 |
| 03/11 | 850 | 855 | 845 | 852 | +0.24% | 2,300 | 60億549万 | +2.65% | 163.56 | 6.34 |
| 03/08 | 851 | 853 | 850 | 850 | -0.82% | 4,000 | 59億9139万 | +2.66% | 163.18 | 6.33 |
| 03/07 | 859 | 859 | 849 | 857 | -0.35% | 3,500 | 60億4073万 | +3.63% | 164.52 | 6.38 |
| 03/06 | 855 | 860 | 851 | 860 | +0.94% | 4,400 | 60億6188万 | +4.24% | 165.1 | 6.4 |
| 03/05 | 846 | 852 | 846 | 852 | +0.71% | 2,600 | 60億549万 | +3.52% | 163.56 | 6.34 |
| 03/04 | 849 | 849 | 838 | 846 | +0.36% | 2,800 | 59億6320万 | +2.92% | 162.41 | 6.3 |
| 03/01 | 854 | 855 | 843 | 843 | 0% | 3,600 | 59億4205万 | +2.8% | 161.83 | 6.28 |
| 02/28 | 840 | 850 | 840 | 843 | +0.96% | 4,100 | 59億4205万 | +2.93% | 161.83 | 6.28 |
| 02/27 | 837 | 841 | 835 | 835 | +0.12% | 4,600 | 58億8566万 | +2.2% | 160.3 | 6.22 |
| 02/26 | 840 | 840 | 834 | 834 | 0% | 3,800 | 58億7861万 | +2.21% | 160.1 | 6.21 |
| 02/25 | 830 | 834 | 828 | 834 | +0.48% | 2,200 | 58億7861万 | +2.33% | 160.1 | 6.21 |
| 02/22 | 830 | 832 | 828 | 830 | +0.48% | 1,700 | 58億5042万 | +1.97% | 159.34 | 6.18 |
| 02/21 | 830 | 831 | 819 | 826 | +0.73% | 2,300 | 58億2222万 | +1.6% | 158.57 | 6.15 |
| 02/20 | 817 | 820 | 817 | 820 | 0% | 700 | 57億7993万 | +1.11% | 157.42 | 6.11 |
| 02/19 | 825 | 825 | 820 | 820 | -0.61% | 1,200 | 57億7993万 | +1.23% | 157.42 | 6.11 |
| 02/18 | 820 | 825 | 820 | 825 | +1.73% | 1,300 | 58億1517万 | +1.98% | 158.38 | 6.14 |
| 02/15 | 808 | 826 | 806 | 811 | +0.25% | 2,300 | 57億1649万 | +0.37% | 155.69 | 6.04 |
| 02/14 | 807 | 820 | 807 | 809 | +0.37% | 2,800 | 57億239万 | +0.25% | 155.31 | 6.02 |
| 02/13 | 825 | 825 | 806 | 806 | -1.71% | 5,500 | 56億8125万 | 0% | 154.73 | 6 |
| 02/12 | 813 | 820 | 813 | 820 | +0.86% | 2,500 | 57億7993万 | +1.86% | 157.42 | 6.11 |
| 02/08 | 814 | 814 | 813 | 813 | +0.12% | 1,200 | 57億3059万 | +1.37% | 156.07 | 6.05 |
| 02/07 | 812 | 812 | 812 | 812 | -0.98% | 600 | 57億2354万 | +1.37% | 155.88 | 6.05 |
| 02/06 | 820 | 820 | 820 | 820 | +0.99% | 600 | 57億7993万 | +2.5% | 157.42 | 6.11 |
| 02/05 | 816 | 821 | 810 | 812 | -0.49% | 1,200 | 57億2354万 | +1.88% | 155.88 | 6.05 |
| 02/04 | 823 | 823 | 805 | 816 | +0.99% | 2,100 | 57億5173万 | +2.9% | 156.65 | 6.08 |
| 02/01 | 808 | 811 | 801 | 808 | -1.46% | 3,200 | 56億9534万 | +2.02% | 155.11 | 6.02 |
| 01/31 | 813 | 820 | 813 | 820 | -0.12% | 800 | 57億7993万 | +3.54% | 157.42 | 6.11 |
| 01/30 | 810 | 821 | 805 | 821 | +1.99% | 2,100 | 57億8698万 | +3.66% | 157.61 | 6.11 |
| 01/29 | 820 | 820 | 805 | 805 | -1.59% | 1,500 | 56億7420万 | +1.64% | 154.54 | 5.99 |
| 01/28 | 808 | 818 | 805 | 818 | +1.61% | 2,400 | 57億6583万 | +3.15% | 157.03 | 6.09 |
| 01/25 | 802 | 805 | 802 | 805 | +0.37% | 600 | 56億7420万 | +1.39% | 154.54 | 5.99 |
| 01/24 | 804 | 804 | 801 | 802 | -0.87% | 1,500 | 56億5305万 | +0.88% | 153.96 | 5.97 |
| 01/23 | 802 | 809 | 802 | 809 | +0.87% | 1,100 | 57億239万 | +1.63% | 155.31 | 6.02 |
| 01/22 | 801 | 815 | 801 | 802 | -0.99% | 1,800 | 56億5305万 | +0.63% | 153.96 | 5.97 |
| 01/21 | 810 | 810 | 810 | 810 | +1.25% | 700 | 57億944万 | +1.38% | 155.5 | 6.03 |
| 01/18 | 808 | 810 | 800 | 800 | -0.99% | 1,300 | 56億3896万 | 0% | 153.58 | 5.96 |
| 01/17 | 808 | 808 | 808 | 808 | +2.54% | 300 | 56億9534万 | +0.75% | 155.11 | 6.02 |
| 01/16 | 800 | 800 | 785 | 788 | +0.38% | 1,300 | 55億5437万 | -1.87% | 151.27 | 5.87 |
| 01/15 | 790 | 790 | 785 | 785 | -0.38% | 3,500 | 55億3322万 | -2.61% | 150.7 | 5.85 |
| 01/11 | 780 | 795 | 780 | 788 | -2.11% | 2,500 | 55億5437万 | -2.48% | 151.27 | 5.87 |
| 01/10 | 805 | 805 | 804 | 805 | +1.51% | 2,100 | 56億7420万 | -0.74% | 154.54 | 5.99 |
| 01/09 | 781 | 795 | 781 | 793 | +1.54% | 1,100 | 55億8961万 | -2.34% | 152.23 | 5.91 |
| 01/08 | 791 | 797 | 780 | 781 | +0.64% | 2,400 | 55億503万 | -4.05% | 149.93 | 5.82 |
| 01/07 | 777 | 784 | 770 | 776 | +1.44% | 1,500 | 54億6979万 | -5.02% | 148.97 | 5.78 |
| 01/04 | 756 | 773 | 751 | 765 | -2.3% | 3,100 | 53億9225万 | -6.71% | 146.86 | 5.7 |
| 2018 |
| 12/28 | 769 | 801 | 750 | 783 | +0.64% | 11,200 | 55億1913万 | -4.86% | 150.31 | 5.83 |
| 12/27 | 800 | 800 | 760 | 778 | +5.14% | 5,900 | 54億8388万 | -5.81% | 149.35 | 5.79 |
| 12/26 | 718 | 763 | 718 | 740 | +4.08% | 5,800 | 52億1603万 | -10.63% | 142.06 | 5.51 |
| 12/25 | 691 | 720 | 691 | 711 | -10.68% | 30,700 | 50億1162万 | -14.54% | 136.49 | 5.29 |
| 12/21 | 808 | 809 | 795 | 796 | -1.73% | 14,600 | 56億1076万 | -4.9% | 152.81 | 5.93 |
| 12/20 | 820 | 828 | 810 | 810 | -1.34% | 7,500 | 57億944万 | -3.46% | 155.5 | 6.03 |
| 12/19 | 835 | 835 | 820 | 821 | -0.36% | 2,500 | 57億8698万 | -2.38% | 157.61 | 6.11 |
| 12/18 | 839 | 839 | 821 | 824 | -1.44% | 6,500 | 58億812万 | -2.14% | 158.18 | 6.14 |
| 12/17 | 840 | 840 | 836 | 836 | +0.72% | 800 | 58億9271万 | -0.95% | 160.49 | 6.23 |
| 12/14 | 832 | 833 | 829 | 830 | -0.36% | 2,700 | 58億5042万 | -1.66% | 159.34 | 6.18 |
| 12/13 | 830 | 835 | 830 | 833 | -0.24% | 5,600 | 58億7156万 | -1.3% | 159.91 | 6.2 |
| 12/12 | 834 | 835 | 831 | 835 | +0.24% | 3,800 | 58億8566万 | -1.18% | 160.3 | 6.22 |
| 12/11 | 845 | 848 | 833 | 833 | -0.95% | 2,500 | 58億7156万 | -1.42% | 159.91 | 6.2 |
| 12/10 | 841 | 841 | 838 | 841 | -1.06% | 2,400 | 59億2795万 | -0.47% | 161.45 | 6.26 |
| 12/07 | 839 | 850 | 839 | 850 | +2.04% | 1,400 | 59億9139万 | +0.59% | 163.18 | 6.33 |
| 12/06 | 842 | 847 | 833 | 833 | -1.88% | 3,700 | 58億7156万 | -1.3% | 159.91 | 6.2 |
| 12/05 | 842 | 849 | 840 | 849 | +0.24% | 4,500 | 59億8434万 | +0.59% | 162.98 | 6.32 |
| 12/04 | 856 | 856 | 847 | 847 | 0% | 2,700 | 59億7024万 | +0.47% | 162.6 | 6.31 |
| 12/03 | 860 | 860 | 844 | 847 | -0.59% | 4,900 | 59億7024万 | +0.71% | 162.6 | 6.31 |
| 11/30 | 845 | 852 | 845 | 852 | +0.83% | 1,900 | 60億549万 | +1.31% | 163.56 | 6.34 |
| 11/29 | 850 | 850 | 842 | 845 | +0.36% | 3,000 | 59億5615万 | +0.6% | 162.22 | 6.29 |
| 11/28 | 849 | 849 | 836 | 842 | -0.94% | 3,500 | 59億3500万 | +0.24% | 161.64 | 6.27 |
| 11/27 | 845 | 850 | 836 | 850 | +0.59% | 7,400 | 59億9139万 | +1.19% | 163.18 | 6.33 |
| 11/26 | 849 | 849 | 842 | 845 | +0.6% | 1,800 | 59億5615万 | +0.72% | 162.22 | 6.29 |
| 11/22 | 834 | 849 | 834 | 840 | -1.18% | 2,100 | 59億2090万 | 0% | 161.26 | 6.26 |
| 11/21 | 840 | 853 | 830 | 850 | +1.07% | 2,900 | 59億9139万 | +1.19% | 163.18 | 6.33 |
| 11/20 | 845 | 845 | 840 | 841 | -0.59% | 1,500 | 59億2795万 | +0.12% | 161.45 | 6.26 |
| 11/19 | 855 | 855 | 830 | 846 | +0.59% | 3,300 | 59億6320万 | +0.71% | 162.41 | 6.3 |
| 11/16 | 842 | 842 | 830 | 841 | -0.12% | 3,700 | 59億2795万 | +0.12% | 161.45 | 6.26 |
| 11/15 | 841 | 848 | 840 | 842 | -1.29% | 3,100 | 59億3500万 | +0.12% | 161.64 | 6.27 |
| 11/14 | 851 | 854 | 851 | 853 | -0.12% | 1,000 | 60億1254万 | +1.31% | 163.75 | 6.35 |
| 11/13 | 825 | 854 | 825 | 854 | -0.12% | 6,100 | 60億1958万 | +1.43% | 163.94 | 6.36 |
| 11/12 | 852 | 860 | 838 | 855 | +1.54% | 3,600 | 60億2663万 | +1.54% | 164.14 | 6.37 |
| 11/09 | 845 | 852 | 842 | 842 | -0.47% | 3,400 | 59億3500万 | -0.12% | 161.64 | 6.27 |
| 11/08 | 840 | 851 | 837 | 846 | +0.83% | 3,300 | 59億6320万 | +0.36% | 162.41 | 6.3 |
| 11/07 | 836 | 839 | 836 | 839 | +0.36% | 2,600 | 59億1385万 | -0.59% | 161.06 | 6.25 |
| 11/06 | 838 | 838 | 834 | 836 | 0% | 2,800 | 58億9271万 | -1.07% | 160.49 | 6.23 |
| 11/05 | 839 | 851 | 826 | 836 | -0.24% | 2,600 | 58億9271万 | -1.18% | 160.49 | 6.23 |
| 11/02 | 824 | 838 | 822 | 838 | +1.82% | 1,800 | 59億681万 | -1.06% | 160.87 | 6.24 |
| 11/01 | 839 | 840 | 823 | 823 | -1.91% | 1,600 | 58億108万 | -2.95% | 157.99 | 6.13 |
| 10/31 | 815 | 839 | 814 | 839 | +2.57% | 3,700 | 59億1385万 | -1.29% | 161.06 | 6.25 |
| 10/30 | 805 | 818 | 805 | 818 | +0.37% | 3,900 | 57億6583万 | -4.1% | 157.03 | 6.09 |
