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 | 771 | 789 | 771 | 784 | +1.55% | 39,000 | 185億4261万 | -0.38% | 30.01 | 4.27 |
| 03/28 | 777 | 777 | 757 | 772 | -1.03% | 36,200 | 182億5880万 | -1.91% | 29.55 | 4.21 |
| 03/27 | 771 | 781 | 765 | 780 | -0.13% | 36,300 | 184億4801万 | -1.02% | 29.86 | 4.25 |
| 03/26 | 795 | 798 | 780 | 781 | +0.13% | 73,900 | 184億7166万 | -1.01% | 29.9 | 4.26 |
| 03/25 | 782 | 785 | 773 | 780 | -2.62% | 51,700 | 184億3631万 | -1.14% | 29.84 | 4.25 |
| 03/22 | 802 | 810 | 788 | 801 | -0.74% | 38,700 | 189億3267万 | +1.65% | 30.64 | 4.36 |
| 03/20 | 801 | 809 | 799 | 807 | +1.25% | 19,600 | 190億7449万 | +2.54% | 30.87 | 4.4 |
| 03/19 | 801 | 809 | 790 | 797 | -0.5% | 34,400 | 188億3813万 | +1.53% | 30.49 | 4.34 |
| 03/18 | 794 | 802 | 777 | 801 | +2.82% | 39,100 | 189億3267万 | +2.17% | 30.64 | 4.36 |
| 03/15 | 773 | 795 | 755 | 779 | +0.78% | 52,300 | 184億1267万 | -0.64% | 29.8 | 4.24 |
| 03/14 | 782 | 788 | 771 | 773 | -1.02% | 17,900 | 182億7085万 | -1.4% | 29.57 | 4.21 |
| 03/13 | 780 | 783 | 770 | 781 | 0% | 17,100 | 184億5995万 | -0.64% | 29.88 | 4.25 |
| 03/12 | 770 | 794 | 770 | 781 | +1.96% | 40,800 | 184億5995万 | -0.89% | 29.88 | 4.25 |
| 03/11 | 780 | 780 | 755 | 766 | +1.46% | 31,100 | 181億540万 | -2.92% | 29.3 | 4.17 |
| 03/08 | 768 | 769 | 750 | 755 | -2.96% | 60,900 | 178億4540万 | -4.43% | 28.88 | 4.11 |
| 03/07 | 791 | 791 | 774 | 778 | -1.64% | 35,900 | 183億8904万 | -1.77% | 29.76 | 4.24 |
| 03/06 | 798 | 798 | 781 | 791 | -0.75% | 21,500 | 186億9631万 | -0.13% | 30.26 | 4.31 |
| 03/05 | 816 | 817 | 794 | 797 | -2.33% | 34,400 | 188億3813万 | +0.38% | 30.49 | 4.34 |
| 03/04 | 805 | 827 | 801 | 816 | +1.87% | 41,800 | 192億8722万 | +2.51% | 31.22 | 4.44 |
| 03/01 | 785 | 808 | 778 | 801 | +2.17% | 43,700 | 189億3267万 | +0.75% | 30.64 | 4.36 |
| 02/28 | 793 | 804 | 782 | 784 | -1.75% | 38,000 | 185億3085万 | -1.38% | 29.99 | 4.27 |
| 02/27 | 800 | 800 | 789 | 798 | -0.25% | 19,600 | 188億6176万 | +0.38% | 30.53 | 4.35 |
| 02/26 | 795 | 803 | 783 | 800 | +2.56% | 42,400 | 189億904万 | +0.5% | 30.61 | 4.36 |
| 02/25 | 782 | 785 | 775 | 780 | 0% | 29,500 | 184億3631万 | -2.01% | 29.84 | 4.25 |
| 02/22 | 785 | 785 | 776 | 780 | -1.14% | 30,000 | 184億3631万 | -2.01% | 29.84 | 4.25 |
| 02/21 | 800 | 800 | 784 | 789 | -1.38% | 23,600 | 186億4036万 | -0.63% | 30.17 | 4.3 |
| 02/20 | 799 | 806 | 787 | 800 | +0.13% | 23,500 | 189億24万 | +1.14% | 30.59 | 4.36 |
| 02/19 | 794 | 799 | 781 | 799 | +2.44% | 29,800 | 188億7661万 | +1.27% | 30.55 | 4.35 |
| 02/18 | 766 | 780 | 763 | 780 | +2.5% | 34,900 | 184億2773万 | -0.64% | 29.83 | 4.25 |
| 02/15 | 761 | 761 | 753 | 761 | -1.17% | 30,200 | 179億7885万 | -2.69% | 29.1 | 4.14 |
| 02/14 | 765 | 773 | 762 | 770 | +1.05% | 24,900 | 181億9148万 | -1.53% | 29.44 | 4.19 |
| 02/13 | 786 | 793 | 758 | 762 | -3.18% | 66,700 | 180億247万 | -2.31% | 29.14 | 4.15 |
| 02/12 | 789 | 805 | 785 | 787 | 0% | 26,000 | 185億9311万 | +0.9% | 30.09 | 4.28 |
| 02/08 | 775 | 795 | 765 | 787 | +0.9% | 66,400 | 185億9311万 | +1.42% | 30.09 | 4.28 |
| 02/07 | 821 | 821 | 762 | 780 | -4.99% | 165,100 | 184億2773万 | +0.91% | 29.83 | 4.25 |
| 02/06 | 835 | 842 | 819 | 821 | -1.68% | 34,700 | 193億9637万 | +6.49% | 31.39 | 4.47 |
| 02/05 | 822 | 844 | 815 | 835 | +3.34% | 57,500 | 197億2712万 | +9.01% | 31.93 | 4.55 |
| 02/04 | 793 | 819 | 793 | 808 | +2.02% | 43,000 | 190億8924万 | +6.6% | 30.9 | 4.4 |
| 02/01 | 796 | 803 | 791 | 792 | -0.88% | 21,700 | 187億1123万 | +5.32% | 30.29 | 4.31 |
| 01/31 | 795 | 812 | 795 | 799 | +1.01% | 29,500 | 188億7661万 | +6.68% | 30.55 | 4.35 |
| 01/30 | 839 | 839 | 791 | 791 | -4.7% | 62,400 | 186億8761万 | +6.03% | 30.25 | 4.31 |
| 01/29 | 850 | 850 | 820 | 830 | -1.78% | 53,400 | 196億899万 | +11.56% | 31.74 | 4.52 |
| 01/28 | 817 | 855 | 817 | 845 | +4.58% | 111,500 | 199億6337万 | +13.73% | 32.31 | 4.6 |
| 01/25 | 800 | 815 | 795 | 808 | +2.02% | 26,600 | 190億8924万 | +8.89% | 30.9 | 4.4 |
| 01/24 | 793 | 796 | 780 | 792 | +0.13% | 23,300 | 187億1123万 | +6.59% | 30.29 | 4.31 |
| 01/23 | 800 | 818 | 780 | 791 | -2.47% | 55,200 | 186億8761万 | +6.17% | 30.25 | 4.31 |
| 01/22 | 828 | 830 | 806 | 811 | -0.37% | 93,900 | 191億6011万 | +8.71% | 31.01 | 4.42 |
| 01/21 | 781 | 836 | 776 | 814 | +7.67% | 198,900 | 192億1471万 | +8.82% | 31.1 | 4.43 |
| 01/18 | 732 | 762 | 732 | 756 | +3.42% | 46,600 | 178億4560万 | +0.53% | 28.88 | 4.11 |
| 01/17 | 740 | 745 | 730 | 731 | -0.27% | 21,300 | 172億5547万 | -3.56% | 27.93 | 3.98 |
| 01/16 | 739 | 748 | 724 | 733 | -0.14% | 35,600 | 173億268万 | -4.31% | 28.01 | 3.99 |
| 01/15 | 722 | 751 | 710 | 734 | +3.38% | 73,700 | 173億2629万 | -5.29% | 28.04 | 3.99 |
| 01/11 | 719 | 724 | 708 | 710 | -0.56% | 36,800 | 167億5976万 | -9.44% | 27.13 | 3.86 |
| 01/10 | 734 | 734 | 709 | 714 | -3.12% | 39,300 | 168億5418万 | -10.19% | 27.28 | 3.88 |
| 01/09 | 732 | 755 | 732 | 737 | -0.54% | 64,100 | 173億9710万 | -8.45% | 28.16 | 4.01 |
| 01/08 | 772 | 772 | 740 | 741 | -0.94% | 59,500 | 174億9152万 | -8.97% | 28.31 | 4.03 |
| 01/07 | 720 | 761 | 717 | 748 | +6.86% | 55,200 | 176億5676万 | -9.22% | 28.58 | 4.07 |
| 01/04 | 700 | 706 | 682 | 700 | -1.69% | 54,500 | 165億2371万 | -15.97% | 26.74 | 3.81 |
| 2018 |
| 12/28 | 711 | 728 | 704 | 712 | -2.6% | 61,200 | 168億697万 | -15.54% | 27.2 | 3.87 |
| 12/27 | 717 | 742 | 704 | 731 | +7.18% | 100,100 | 172億5547万 | -14.4% | 27.93 | 3.98 |
| 12/26 | 665 | 707 | 652 | 682 | +7.74% | 151,800 | 160億9881万 | -21.06% | 26.06 | 3.71 |
| 12/25 | 666 | 666 | 630 | 633 | -4.95% | 249,500 | 149億4215万 | -27.82% | 24.18 | 3.44 |
| 12/21 | 703 | 703 | 649 | 666 | -5.4% | 181,000 | 157億2112万 | -25.17% | 25.45 | 3.62 |
| 12/20 | 719 | 728 | 688 | 704 | -3.43% | 172,600 | 165億7384万 | -22.21% | 26.83 | 3.82 |
| 12/19 | 751 | 755 | 729 | 729 | -3.7% | 132,500 | 171億6240万 | -20.59% | 27.78 | 3.96 |
| 12/18 | 785 | 785 | 755 | 757 | -5.38% | 103,400 | 178億2159万 | -18.69% | 28.84 | 4.11 |
| 12/17 | 817 | 820 | 800 | 800 | -2.08% | 69,500 | 188億3392万 | -15.16% | 30.48 | 4.34 |
| 12/14 | 834 | 837 | 811 | 817 | -2.62% | 77,000 | 192億3414万 | -14.45% | 31.13 | 4.43 |
| 12/13 | 830 | 847 | 826 | 839 | +0.84% | 56,100 | 197億5207万 | -12.88% | 31.97 | 4.55 |
| 12/12 | 824 | 850 | 815 | 832 | +0.6% | 95,000 | 195億8727万 | -14.05% | 31.7 | 4.51 |
| 12/11 | 858 | 861 | 822 | 827 | -3.95% | 98,700 | 194億6956万 | -15.01% | 31.51 | 4.49 |
| 12/10 | 890 | 894 | 859 | 861 | -4.44% | 90,200 | 202億7000万 | -11.96% | 32.81 | 4.67 |
| 12/07 | 903 | 921 | 898 | 901 | -1.31% | 101,500 | 212億1170万 | -8.15% | 34.33 | 4.89 |
| 12/06 | 932 | 932 | 901 | 913 | -2.04% | 66,200 | 214億9421万 | -6.93% | 34.79 | 4.95 |
| 12/05 | 937 | 950 | 929 | 932 | -1.89% | 44,100 | 219億4151万 | -4.9% | 35.51 | 5.06 |
| 12/04 | 972 | 977 | 947 | 950 | -2.36% | 47,000 | 223億6528万 | -2.96% | 36.2 | 5.15 |
| 12/03 | 977 | 980 | 966 | 973 | +0.72% | 40,300 | 229億675万 | -0.41% | 37.08 | 5.28 |
| 11/30 | 980 | 985 | 964 | 966 | -1.43% | 49,900 | 227億4195万 | -0.92% | 36.81 | 5.24 |
| 11/29 | 972 | 984 | 968 | 980 | +1.24% | 65,400 | 230億7155万 | +0.62% | 37.34 | 5.32 |
| 11/28 | 966 | 988 | 962 | 968 | 0% | 60,300 | 227億8904万 | -0.72% | 36.88 | 5.25 |
| 11/27 | 990 | 992 | 964 | 968 | -0.41% | 69,100 | 227億8904万 | -0.92% | 36.88 | 5.25 |
| 11/26 | 959 | 981 | 952 | 972 | +1.46% | 71,200 | 228億8321万 | -0.82% | 37.04 | 5.27 |
| 11/22 | 973 | 986 | 950 | 958 | -2.34% | 70,800 | 225億5361万 | -2.54% | 36.5 | 5.2 |
| 11/21 | 979 | 995 | 970 | 981 | 0% | 45,600 | 230億3034万 | -0.51% | 37.28 | 5.31 |
| 11/20 | 990 | 1,001 | 976 | 981 | -2.58% | 47,600 | 230億3034万 | -0.71% | 37.28 | 5.31 |
| 11/19 | 980 | 1,019 | 980 | 1,007 | +2.76% | 42,700 | 236億4073万 | +1.72% | 38.26 | 5.45 |
| 11/16 | 1,020 | 1,033 | 976 | 980 | -4.11% | 57,000 | 230億687万 | -1.11% | 37.24 | 5.3 |
| 11/15 | 1,014 | 1,042 | 1,011 | 1,022 | -1.16% | 33,500 | 239億9288万 | +2.92% | 38.83 | 5.53 |
| 11/14 | 1,039 | 1,048 | 1,010 | 1,034 | -1.15% | 60,300 | 242億7459万 | +4.13% | 39.29 | 5.59 |
| 11/13 | 1,039 | 1,079 | 1,011 | 1,046 | -2.15% | 103,100 | 245億5631万 | +5.23% | 39.74 | 5.66 |
| 11/12 | 1,090 | 1,155 | 1,065 | 1,069 | -2.91% | 169,200 | 250億9627万 | +7.44% | 40.62 | 5.78 |
| 11/09 | 1,006 | 1,112 | 1,003 | 1,101 | +8.05% | 219,600 | 258億4751万 | +10.32% | 41.83 | 5.96 |
| 11/08 | 985 | 1,028 | 973 | 1,019 | +5.05% | 236,500 | 239億2245万 | +2% | 38.72 | 5.51 |
| 11/07 | 958 | 999 | 950 | 970 | +2.21% | 49,200 | 227億7210万 | -3.29% | 36.86 | 5.25 |
| 11/06 | 976 | 980 | 946 | 949 | -1.25% | 33,900 | 222億7910万 | -6.04% | 36.06 | 5.13 |
| 11/05 | 920 | 999 | 912 | 961 | +4.12% | 85,900 | 225億6082万 | -5.6% | 36.52 | 5.2 |
| 11/02 | 902 | 935 | 902 | 923 | +2.1% | 86,000 | 216億6871万 | -9.86% | 35.07 | 4.99 |
| 11/01 | 898 | 906 | 892 | 904 | +0.67% | 81,400 | 212億2266万 | -12.4% | 34.35 | 4.89 |
| 10/31 | 915 | 915 | 891 | 898 | +1.24% | 119,300 | 210億8180万 | -13.74% | 34.12 | 4.86 |
| 10/30 | 894 | 912 | 880 | 887 | -1.99% | 195,000 | 208億2356万 | -15.44% | 33.7 | 4.8 |
