株価チャート
2018/12/26～2019/05/31
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 |
| 05/31 | 701 | 701 | 691 | 692 | -1.98% | 5,500 | 54億7095万 | -5.21% | 5.63 | 0.6 |
| 05/30 | 691 | 708 | 688 | 706 | +2.17% | 18,700 | 55億8163万 | -3.68% | 5.74 | 0.61 |
| 05/29 | 710 | 716 | 675 | 691 | -4.03% | 59,900 | 54億6304万 | -6.11% | 5.62 | 0.6 |
| 05/28 | 716 | 738 | 716 | 720 | -0.28% | 120,900 | 56億9232万 | -2.57% | 5.85 | 0.62 |
| 05/27 | 719 | 724 | 717 | 722 | 0% | 17,200 | 57億813万 | -2.56% | 5.87 | 0.63 |
| 05/24 | 716 | 723 | 715 | 722 | +0.84% | 20,900 | 57億813万 | -2.7% | 5.87 | 0.63 |
| 05/23 | 719 | 725 | 716 | 716 | -0.69% | 17,600 | 56億6069万 | -3.63% | 5.82 | 0.62 |
| 05/22 | 721 | 725 | 721 | 721 | -0.28% | 9,500 | 57億22万 | -3.22% | 5.86 | 0.62 |
| 05/21 | 721 | 725 | 716 | 723 | -0.28% | 11,900 | 57億1603万 | -3.21% | 5.88 | 0.63 |
| 05/20 | 725 | 726 | 721 | 725 | -0.14% | 16,700 | 57億3185万 | -3.2% | 5.89 | 0.63 |
| 05/17 | 721 | 726 | 718 | 726 | +0.69% | 19,000 | 57億3975万 | -3.33% | 5.9 | 0.63 |
| 05/16 | 721 | 721 | 716 | 721 | 0% | 11,300 | 57億22万 | -4.12% | 5.86 | 0.62 |
| 05/15 | 723 | 723 | 715 | 721 | +0.7% | 7,700 | 57億22万 | -4.38% | 5.86 | 0.62 |
| 05/14 | 702 | 720 | 702 | 716 | -0.14% | 22,500 | 56億6069万 | -5.17% | 5.82 | 0.62 |
| 05/13 | 730 | 730 | 711 | 717 | -1.51% | 32,000 | 56億6860万 | -5.28% | 5.83 | 0.62 |
| 05/10 | 721 | 735 | 721 | 728 | +0.41% | 18,600 | 57億5556万 | -3.83% | 5.92 | 0.63 |
| 05/09 | 736 | 737 | 721 | 725 | -1.76% | 18,600 | 57億3185万 | -4.35% | 5.89 | 0.63 |
| 05/08 | 750 | 750 | 737 | 738 | -1.6% | 19,300 | 58億3462万 | -2.77% | 6 | 0.64 |
| 05/07 | 753 | 754 | 749 | 750 | -1.06% | 12,200 | 59億2950万 | -1.19% | 6.1 | 0.65 |
| 04/26 | 759 | 761 | 754 | 758 | -0.66% | 15,200 | 59億9274万 | 0% | 6.16 | 0.66 |
| 04/25 | 756 | 763 | 752 | 763 | +0.93% | 13,900 | 60億3227万 | +0.79% | 6.2 | 0.66 |
| 04/24 | 767 | 767 | 756 | 756 | -1.31% | 10,600 | 59億7693万 | +0.13% | 6.15 | 0.66 |
| 04/23 | 760 | 766 | 757 | 766 | +0.79% | 7,400 | 60億5599万 | +1.59% | 6.23 | 0.66 |
| 04/22 | 765 | 765 | 754 | 760 | -0.65% | 15,600 | 60億856万 | +1.06% | 6.18 | 0.66 |
| 04/19 | 767 | 772 | 765 | 765 | -0.26% | 9,800 | 60億4809万 | +1.86% | 6.22 | 0.66 |
| 04/18 | 774 | 774 | 765 | 767 | -0.9% | 16,800 | 60億6390万 | +2.4% | 6.24 | 0.66 |
| 04/17 | 765 | 775 | 765 | 774 | +0.65% | 11,100 | 61億1924万 | +3.61% | 6.29 | 0.67 |
| 04/16 | 768 | 778 | 762 | 769 | +0.13% | 16,600 | 60億7971万 | +3.22% | 6.25 | 0.67 |
| 04/15 | 756 | 770 | 756 | 768 | +1.72% | 17,200 | 60億7180万 | +3.36% | 6.24 | 0.67 |
| 04/12 | 749 | 758 | 746 | 755 | +0.4% | 11,400 | 59億6903万 | +1.89% | 6.14 | 0.65 |
| 04/11 | 756 | 757 | 747 | 752 | -1.18% | 17,300 | 59億4531万 | +1.62% | 6.11 | 0.65 |
| 04/10 | 767 | 767 | 758 | 761 | -1.17% | 7,200 | 60億1646万 | +2.98% | 6.19 | 0.66 |
| 04/09 | 765 | 770 | 757 | 770 | +0.79% | 9,200 | 60億8762万 | +4.19% | 6.26 | 0.67 |
| 04/08 | 774 | 780 | 762 | 764 | -1.29% | 22,300 | 60億4018万 | +3.66% | 6.21 | 0.66 |
| 04/05 | 762 | 774 | 762 | 774 | +1.71% | 12,400 | 61億1924万 | +5.16% | 6.29 | 0.67 |
| 04/04 | 761 | 767 | 759 | 761 | 0% | 24,200 | 60億1646万 | +3.68% | 6.19 | 0.66 |
| 04/03 | 758 | 764 | 752 | 761 | +0.4% | 14,900 | 60億1646万 | +3.82% | 6.19 | 0.66 |
| 04/02 | 760 | 762 | 752 | 758 | -0.26% | 24,900 | 59億9274万 | +3.55% | 6.16 | 0.66 |
| 04/01 | 762 | 765 | 748 | 760 | +3.83% | 41,300 | 60億856万 | +3.97% | 6.18 | 0.66 |
| 03/29 | 739 | 741 | 731 | 732 | -0.95% | 24,900 | 57億8719万 | +0.27% | 5.95 | 0.63 |
| 03/28 | 743 | 743 | 731 | 739 | -0.67% | 21,100 | 58億4253万 | +1.09% | 6.01 | 0.64 |
| 03/27 | 744 | 745 | 739 | 744 | 0% | 13,000 | 58億8206万 | +1.92% | 6.05 | 0.64 |
| 03/26 | 732 | 748 | 732 | 744 | +2.06% | 28,300 | 58億8206万 | +1.92% | 6.05 | 0.64 |
| 03/25 | 717 | 729 | 713 | 729 | -0.95% | 25,000 | 57億6347万 | -0.14% | 5.93 | 0.63 |
| 03/22 | 723 | 737 | 719 | 736 | +1.94% | 16,400 | 58億1881万 | +0.82% | 5.98 | 0.64 |
| 03/20 | 719 | 726 | 719 | 722 | +0.14% | 11,100 | 57億813万 | -1.1% | 5.87 | 0.63 |
| 03/19 | 721 | 725 | 712 | 721 | 0% | 16,100 | 57億22万 | -1.37% | 5.86 | 0.62 |
| 03/18 | 720 | 723 | 710 | 721 | +0.28% | 20,200 | 57億22万 | -1.37% | 5.86 | 0.62 |
| 03/15 | 716 | 727 | 716 | 719 | +0.28% | 13,400 | 56億8441万 | -1.78% | 5.85 | 0.62 |
| 03/14 | 722 | 727 | 715 | 717 | 0% | 12,700 | 56億6860万 | -2.05% | 5.83 | 0.62 |
| 03/13 | 732 | 732 | 715 | 717 | -2.32% | 12,200 | 56億6860万 | -2.32% | 5.83 | 0.62 |
| 03/12 | 727 | 736 | 726 | 734 | +2.37% | 20,600 | 58億300万 | -0.27% | 5.97 | 0.64 |
| 03/11 | 717 | 722 | 713 | 717 | +0.28% | 16,900 | 56億6860万 | -2.58% | 5.83 | 0.62 |
| 03/08 | 721 | 721 | 706 | 715 | -2.05% | 37,600 | 56億5279万 | -2.99% | 5.81 | 0.62 |
| 03/07 | 738 | 738 | 721 | 730 | -1.08% | 30,700 | 57億7138万 | -0.95% | 5.93 | 0.63 |
| 03/06 | 741 | 741 | 733 | 738 | -0.4% | 11,300 | 58億3462万 | +0.14% | 6 | 0.64 |
| 03/05 | 730 | 743 | 730 | 741 | +1.23% | 24,300 | 58億5834万 | +0.68% | 6.02 | 0.64 |
| 03/04 | 730 | 734 | 730 | 732 | -0.14% | 14,200 | 57億8719万 | -0.41% | 5.95 | 0.63 |
| 03/01 | 731 | 737 | 729 | 733 | +0.55% | 7,500 | 57億9509万 | -0.27% | 5.96 | 0.64 |
| 02/28 | 736 | 736 | 727 | 729 | -0.95% | 9,800 | 57億6347万 | -0.68% | 5.93 | 0.63 |
| 02/27 | 735 | 738 | 728 | 736 | +0.68% | 13,900 | 58億1881万 | +0.41% | 5.98 | 0.64 |
| 02/26 | 743 | 743 | 725 | 731 | -1.35% | 28,000 | 57億7928万 | -0.14% | 5.94 | 0.63 |
| 02/25 | 736 | 744 | 733 | 741 | +0.14% | 20,300 | 58億5834万 | +1.37% | 6.02 | 0.64 |
| 02/22 | 733 | 740 | 728 | 740 | +0.27% | 19,700 | 58億5044万 | +1.37% | 6.02 | 0.64 |
| 02/21 | 739 | 740 | 733 | 738 | +0.27% | 17,200 | 58億3462万 | +1.37% | 6 | 0.64 |
| 02/20 | 738 | 741 | 735 | 736 | -0.27% | 10,600 | 58億1881万 | +1.24% | 5.98 | 0.64 |
| 02/19 | 733 | 739 | 729 | 738 | +0.14% | 17,800 | 58億3462万 | +1.65% | 6 | 0.64 |
| 02/18 | 730 | 737 | 724 | 737 | +1.94% | 18,300 | 58億2672万 | +1.8% | 5.99 | 0.64 |
| 02/15 | 742 | 742 | 723 | 723 | -2.43% | 17,100 | 57億1603万 | 0% | 5.88 | 0.63 |
| 02/14 | 739 | 745 | 726 | 741 | +0.27% | 24,600 | 58億5834万 | +2.63% | 6.02 | 0.64 |
| 02/13 | 734 | 746 | 722 | 739 | 0% | 37,500 | 58億4253万 | +2.64% | 6.01 | 0.64 |
| 02/12 | 736 | 740 | 730 | 739 | +0.82% | 14,800 | 58億4253万 | +2.92% | 6.01 | 0.64 |
| 02/08 | 729 | 737 | 719 | 733 | +0.55% | 22,900 | 57億9509万 | +2.37% | 5.96 | 0.64 |
| 02/07 | 756 | 756 | 713 | 729 | -3.57% | 34,500 | 57億6347万 | +2.1% | 5.93 | 0.63 |
| 02/06 | 767 | 767 | 754 | 756 | -1.43% | 14,100 | 59億7693万 | +6.33% | 6.15 | 0.66 |
| 02/05 | 746 | 767 | 746 | 767 | +2.82% | 26,600 | 60億6390万 | +8.64% | 6.24 | 0.66 |
| 02/04 | 729 | 749 | 728 | 746 | +2.33% | 20,900 | 58億9787万 | +6.57% | 6.06 | 0.65 |
| 02/01 | 726 | 733 | 723 | 729 | -0.55% | 28,800 | 57億6347万 | +4.74% | 5.93 | 0.63 |
| 01/31 | 726 | 735 | 722 | 733 | +0.96% | 35,400 | 57億9509万 | +5.62% | 5.96 | 0.64 |
| 01/30 | 712 | 731 | 704 | 726 | +1.97% | 61,900 | 57億3975万 | +4.76% | 5.9 | 0.63 |
| 01/29 | 715 | 715 | 704 | 712 | -1.39% | 24,900 | 56億2907万 | +2.74% | 5.79 | 0.62 |
| 01/28 | 714 | 724 | 709 | 722 | +1.83% | 30,900 | 57億813万 | +4.03% | 5.87 | 0.63 |
| 01/25 | 711 | 714 | 708 | 709 | -0.28% | 16,800 | 56億535万 | +2.01% | 5.76 | 0.61 |
| 01/24 | 710 | 714 | 706 | 711 | +0.14% | 12,700 | 56億2116万 | +2.01% | 5.78 | 0.62 |
| 01/23 | 715 | 715 | 707 | 710 | -0.98% | 11,500 | 56億1326万 | +1.57% | 5.77 | 0.62 |
| 01/22 | 709 | 717 | 704 | 717 | +1.13% | 22,500 | 56億6860万 | +2.43% | 5.83 | 0.62 |
| 01/21 | 708 | 717 | 706 | 709 | +0.42% | 14,200 | 56億535万 | +1.14% | 5.76 | 0.61 |
| 01/18 | 703 | 720 | 703 | 706 | +0.57% | 31,000 | 55億8163万 | +0.57% | 5.74 | 0.61 |
| 01/17 | 700 | 707 | 700 | 702 | 0% | 17,600 | 55億5001万 | -0.43% | 5.71 | 0.61 |
| 01/16 | 706 | 706 | 699 | 702 | -0.57% | 22,800 | 55億5001万 | -0.99% | 5.71 | 0.61 |
| 01/15 | 707 | 709 | 700 | 706 | -0.14% | 27,400 | 55億8163万 | -0.84% | 5.74 | 0.61 |
| 01/11 | 705 | 715 | 696 | 707 | +0.71% | 45,900 | 55億8954万 | -1.26% | 5.75 | 0.61 |
| 01/10 | 698 | 702 | 694 | 702 | +0.57% | 34,400 | 55億5001万 | -2.36% | 5.71 | 0.61 |
| 01/09 | 700 | 700 | 686 | 698 | +1.01% | 21,800 | 55億1838万 | -3.32% | 5.67 | 0.6 |
| 01/08 | 689 | 705 | 689 | 691 | -1.14% | 40,000 | 54億6304万 | -4.82% | 5.62 | 0.6 |
| 01/07 | 690 | 704 | 689 | 699 | +2.34% | 49,100 | 55億2629万 | -4.38% | 5.68 | 0.61 |
| 01/04 | 669 | 686 | 656 | 683 | +0.59% | 33,400 | 53億9979万 | -7.07% | 5.55 | 0.59 |
| 2018 |
| 12/28 | 650 | 683 | 650 | 679 | +2.88% | 68,100 | 53億6817万 | -8.24% | 5.52 | 0.59 |
| 12/27 | 652 | 663 | 642 | 660 | +6.97% | 51,500 | 52億1796万 | -11.53% | 5.37 | 0.57 |
| 12/26 | 629 | 634 | 612 | 617 | +0.16% | 37,500 | 48億7800万 | -17.95% | 5.02 | 0.53 |
