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 | 731 | 737 | 727 | 730 | 0% | 7,900 | 130億2753万 | +1.39% | 23.84 | 1.1 |
| 03/28 | 726 | 735 | 723 | 730 | -0.54% | 9,900 | 130億2753万 | +1.53% | 23.84 | 1.1 |
| 03/27 | 731 | 737 | 725 | 734 | -1.08% | 21,000 | 130億9891万 | +2.23% | 23.97 | 1.1 |
| 03/26 | 729 | 742 | 726 | 742 | +2.77% | 54,400 | 132億4168万 | +3.49% | 24.23 | 1.12 |
| 03/25 | 724 | 727 | 716 | 722 | -0.55% | 21,000 | 128億8476万 | +0.98% | 23.58 | 1.09 |
| 03/22 | 723 | 727 | 719 | 726 | +0.83% | 11,900 | 129億5614万 | +1.82% | 23.71 | 1.09 |
| 03/20 | 715 | 725 | 713 | 720 | +0.28% | 12,700 | 128億4907万 | +1.27% | 23.51 | 1.08 |
| 03/19 | 724 | 724 | 715 | 718 | -1.1% | 13,400 | 128億1337万 | +1.27% | 23.45 | 1.08 |
| 03/18 | 717 | 726 | 717 | 726 | +1.4% | 17,900 | 129億5614万 | +2.69% | 23.71 | 1.09 |
| 03/15 | 716 | 723 | 715 | 716 | +0.14% | 15,200 | 127億7768万 | +1.7% | 23.38 | 1.08 |
| 03/14 | 723 | 723 | 714 | 715 | +0.28% | 5,900 | 127億5984万 | +1.71% | 23.35 | 1.08 |
| 03/13 | 712 | 715 | 707 | 713 | -0.42% | 5,300 | 127億2414万 | +1.71% | 23.28 | 1.07 |
| 03/12 | 707 | 721 | 707 | 716 | +1.27% | 10,400 | 127億7768万 | +2.43% | 23.38 | 1.08 |
| 03/11 | 701 | 707 | 701 | 707 | +0.71% | 10,200 | 126億1707万 | +1.43% | 23.09 | 1.06 |
| 03/08 | 705 | 710 | 700 | 702 | -2.5% | 14,900 | 125億2784万 | +1.01% | 22.92 | 1.06 |
| 03/07 | 713 | 722 | 713 | 720 | +0.56% | 10,800 | 128億4907万 | +3.9% | 23.51 | 1.08 |
| 03/06 | 723 | 723 | 716 | 716 | -1.24% | 10,300 | 127億7768万 | +3.77% | 23.38 | 1.08 |
| 03/05 | 720 | 725 | 719 | 725 | +0.69% | 9,300 | 129億3830万 | +5.38% | 23.67 | 1.09 |
| 03/04 | 726 | 726 | 719 | 720 | -0.14% | 8,100 | 128億4907万 | +5.11% | 23.51 | 1.08 |
| 03/01 | 714 | 722 | 713 | 721 | +0.84% | 9,900 | 128億6691万 | +5.41% | 23.54 | 1.09 |
| 02/28 | 720 | 722 | 714 | 715 | -1.11% | 9,500 | 127億5984万 | +4.84% | 23.35 | 1.08 |
| 02/27 | 713 | 724 | 713 | 723 | +1.12% | 10,900 | 129億260万 | +6.32% | 23.61 | 1.09 |
| 02/26 | 728 | 728 | 714 | 715 | -1.24% | 13,500 | 127億5984万 | +5.46% | 23.35 | 1.08 |
| 02/25 | 719 | 724 | 712 | 724 | +3.13% | 10,700 | 129億2045万 | +7.1% | 23.64 | 1.09 |
| 02/22 | 712 | 716 | 701 | 702 | -1.4% | 7,000 | 125億2784万 | +4.15% | 22.92 | 1.06 |
| 02/21 | 704 | 713 | 701 | 712 | +1.14% | 9,700 | 127億630万 | +5.95% | 23.25 | 1.07 |
| 02/20 | 697 | 707 | 696 | 704 | +0.86% | 5,500 | 125億6353万 | +5.23% | 22.99 | 1.06 |
| 02/19 | 696 | 698 | 693 | 698 | +0.29% | 4,200 | 124億5646万 | +4.65% | 22.79 | 1.05 |
| 02/18 | 681 | 700 | 677 | 696 | +3.26% | 10,800 | 124億2076万 | +4.66% | 22.73 | 1.05 |
| 02/15 | 677 | 677 | 664 | 674 | -0.88% | 3,500 | 120億2815万 | +1.66% | 22.01 | 1.01 |
| 02/14 | 670 | 681 | 670 | 680 | +1.95% | 5,100 | 121億3523万 | +2.72% | 22.21 | 1.02 |
| 02/13 | 682 | 682 | 667 | 667 | -1.77% | 7,400 | 119億323万 | +0.91% | 21.78 | 1 |
| 02/12 | 653 | 679 | 653 | 679 | +4.3% | 7,300 | 121億1738万 | +2.88% | 22.17 | 1.02 |
| 02/08 | 660 | 667 | 651 | 651 | -2.69% | 7,900 | 116億1770万 | -1.06% | 21.26 | 0.98 |
| 02/07 | 671 | 673 | 660 | 669 | -0.3% | 5,100 | 119億3892万 | +1.67% | 21.85 | 1.01 |
| 02/06 | 677 | 678 | 671 | 671 | -0.89% | 4,600 | 119億7462万 | +2.13% | 21.91 | 1.01 |
| 02/05 | 670 | 677 | 669 | 677 | +1.65% | 6,600 | 120億8169万 | +3.36% | 22.11 | 1.02 |
| 02/04 | 658 | 671 | 656 | 666 | +1.68% | 9,400 | 118億8539万 | +2.3% | 21.75 | 1 |
| 02/01 | 656 | 658 | 649 | 655 | +0.77% | 10,100 | 116億8908万 | +0.92% | 21.39 | 0.99 |
| 01/31 | 652 | 659 | 649 | 650 | -0.15% | 12,700 | 115億9985万 | +0.15% | 21.23 | 0.98 |
| 01/30 | 660 | 660 | 650 | 651 | -0.61% | 14,200 | 116億1770万 | +0.31% | 21.26 | 0.98 |
| 01/29 | 664 | 664 | 651 | 655 | -1.06% | 10,300 | 116億8908万 | +0.77% | 21.39 | 0.99 |
| 01/28 | 687 | 687 | 654 | 662 | -2.5% | 16,100 | 118億1400万 | +1.69% | 21.62 | 1 |
| 01/25 | 675 | 687 | 675 | 679 | +0.89% | 10,800 | 121億1738万 | +3.98% | 22.17 | 1.02 |
| 01/24 | 662 | 675 | 662 | 673 | +1.2% | 5,300 | 120億1031万 | +2.75% | 21.98 | 1.01 |
| 01/23 | 667 | 669 | 665 | 665 | -0.3% | 6,100 | 118億6754万 | +1.22% | 21.72 | 1 |
| 01/22 | 673 | 673 | 665 | 667 | -0.6% | 5,100 | 119億323万 | +1.21% | 21.78 | 1 |
| 01/21 | 669 | 672 | 665 | 671 | +0.9% | 7,700 | 119億7462万 | +1.36% | 21.91 | 1.01 |
| 01/18 | 652 | 668 | 652 | 665 | +1.99% | 8,600 | 118億6754万 | -0.15% | 21.72 | 1 |
| 01/17 | 662 | 666 | 651 | 652 | -0.76% | 13,500 | 116億3554万 | -2.69% | 21.29 | 0.98 |
| 01/16 | 662 | 662 | 653 | 657 | +0.31% | 5,300 | 117億2477万 | -2.67% | 21.45 | 0.99 |
| 01/15 | 642 | 656 | 642 | 655 | +1.24% | 6,800 | 116億8908万 | -3.82% | 21.39 | 0.99 |
| 01/11 | 644 | 651 | 644 | 647 | -0.31% | 7,900 | 115億4631万 | -5.69% | 21.13 | 0.97 |
| 01/10 | 640 | 652 | 635 | 649 | +1.41% | 13,500 | 115億8200万 | -6.21% | 21.19 | 0.98 |
| 01/09 | 649 | 650 | 636 | 640 | -2.59% | 25,600 | 114億2139万 | -8.18% | 20.9 | 0.96 |
| 01/08 | 650 | 657 | 641 | 657 | +2.34% | 14,100 | 117億2477万 | -6.54% | 21.45 | 0.99 |
| 01/07 | 646 | 655 | 636 | 642 | +0.94% | 12,500 | 114億5708万 | -9.32% | 20.96 | 0.97 |
| 01/04 | 644 | 644 | 614 | 636 | -2.15% | 29,400 | 113億5001万 | -10.8% | 20.77 | 0.96 |
| 2018 |
| 12/28 | 651 | 659 | 648 | 650 | +1.72% | 28,000 | 115億9985万 | -9.6% | 21.23 | 0.98 |
| 12/27 | 621 | 639 | 621 | 639 | +5.1% | 14,800 | 114億355万 | -11.74% | 20.87 | 0.96 |
| 12/26 | 601 | 618 | 601 | 608 | +3.05% | 42,000 | 108億5032万 | -16.6% | 19.85 | 0.92 |
| 12/25 | 595 | 596 | 580 | 590 | -2.32% | 53,700 | 105億2909万 | -19.73% | 19.27 | 0.89 |
| 12/21 | 639 | 639 | 601 | 604 | -6.93% | 34,600 | 107億7894万 | -18.6% | 19.72 | 0.91 |
| 12/20 | 662 | 665 | 649 | 649 | -2.11% | 25,800 | 115億8200万 | -13.24% | 21.19 | 0.98 |
| 12/19 | 671 | 677 | 661 | 663 | -1.19% | 14,900 | 118億3185万 | -11.95% | 21.65 | 1 |
| 12/18 | 694 | 694 | 671 | 671 | -3.59% | 20,100 | 119億7462万 | -11.36% | 21.91 | 1.01 |
| 12/17 | 702 | 706 | 693 | 696 | -1% | 16,000 | 124億2076万 | -8.66% | 22.73 | 1.05 |
| 12/14 | 715 | 715 | 703 | 703 | -2.23% | 20,500 | 125億4569万 | -8.1% | 22.96 | 1.06 |
| 12/13 | 729 | 729 | 715 | 719 | -0.69% | 15,400 | 128億3122万 | -6.5% | 23.48 | 1.08 |
| 12/12 | 723 | 728 | 720 | 724 | +1.12% | 8,700 | 129億2045万 | -6.1% | 23.64 | 1.09 |
| 12/11 | 773 | 773 | 716 | 716 | -3.63% | 12,400 | 127億7768万 | -7.37% | 23.38 | 1.08 |
| 12/10 | 753 | 759 | 740 | 743 | -3% | 10,500 | 132億5952万 | -4.13% | 24.26 | 1.12 |
| 12/07 | 777 | 777 | 764 | 766 | -1.29% | 8,300 | 136億6998万 | -1.16% | 25.01 | 1.15 |
| 12/06 | 785 | 785 | 776 | 776 | -1.27% | 7,000 | 138億4844万 | +0.13% | 25.34 | 1.17 |
| 12/05 | 780 | 795 | 776 | 786 | +0.26% | 6,000 | 140億2690万 | +1.42% | 25.67 | 1.18 |
| 12/04 | 798 | 798 | 783 | 784 | -1.51% | 7,700 | 139億9121万 | +1.55% | 25.6 | 1.18 |
| 12/03 | 793 | 797 | 788 | 796 | +1.27% | 10,000 | 142億536万 | +3.51% | 25.99 | 1.2 |
| 11/30 | 783 | 790 | 783 | 786 | +0.51% | 7,200 | 140億2690万 | +2.61% | 25.67 | 1.18 |
| 11/29 | 793 | 793 | 779 | 782 | -0.89% | 8,400 | 139億5551万 | +2.36% | 25.54 | 1.18 |
| 11/28 | 792 | 792 | 780 | 789 | +0.25% | 6,700 | 140億8044万 | +3.54% | 25.76 | 1.19 |
| 11/27 | 785 | 788 | 769 | 787 | +1.68% | 9,500 | 140億4474万 | +3.55% | 25.7 | 1.18 |
| 11/26 | 793 | 793 | 774 | 774 | -1.4% | 9,700 | 138億1275万 | +1.98% | 25.27 | 1.17 |
| 11/22 | 777 | 786 | 767 | 785 | +2.21% | 10,100 | 140億905万 | +3.56% | 25.63 | 1.18 |
| 11/21 | 749 | 776 | 749 | 768 | +1.05% | 13,800 | 137億567万 | +1.59% | 25.08 | 1.16 |
| 11/20 | 764 | 765 | 754 | 760 | -0.78% | 4,600 | 135億6290万 | +0.53% | 24.82 | 1.14 |
| 11/19 | 749 | 770 | 746 | 766 | +2.27% | 4,600 | 136億6998万 | +1.46% | 25.01 | 1.15 |
| 11/16 | 764 | 769 | 748 | 749 | -3.1% | 8,100 | 133億6660万 | -0.79% | 24.46 | 1.13 |
| 11/15 | 751 | 775 | 741 | 773 | +2.93% | 9,000 | 137億9490万 | +2.38% | 25.24 | 1.16 |
| 11/14 | 775 | 775 | 751 | 751 | -2.97% | 7,200 | 134億229万 | -0.4% | 24.52 | 1.13 |
| 11/13 | 775 | 778 | 766 | 774 | -1.78% | 4,800 | 138億1275万 | +2.52% | 25.27 | 1.17 |
| 11/12 | 790 | 796 | 787 | 788 | -0.25% | 8,000 | 140億6259万 | +4.37% | 25.73 | 1.19 |
| 11/09 | 786 | 792 | 786 | 790 | 0% | 6,500 | 140億9828万 | +4.64% | 25.8 | 1.19 |
| 11/08 | 786 | 792 | 783 | 790 | +2.07% | 12,000 | 140億9828万 | +4.64% | 25.8 | 1.19 |
| 11/07 | 768 | 784 | 765 | 774 | +1.71% | 13,400 | 138億1275万 | +2.38% | 25.27 | 1.17 |
| 11/06 | 775 | 775 | 758 | 761 | -0.91% | 12,100 | 135億8075万 | +0.53% | 24.85 | 1.15 |
| 11/05 | 774 | 774 | 767 | 768 | +1.19% | 21,600 | 137億567万 | +1.32% | 25.08 | 1.16 |
| 11/02 | 768 | 771 | 752 | 759 | -1.17% | 9,300 | 135億4506万 | -0.13% | 24.79 | 1.14 |
| 11/01 | 760 | 770 | 760 | 768 | +1.59% | 17,100 | 137億567万 | +0.79% | 25.08 | 1.16 |
| 10/31 | 736 | 756 | 736 | 756 | +3% | 24,600 | 134億9152万 | -1.05% | 24.69 | 1.14 |
| 10/30 | 703 | 741 | 700 | 734 | +4.86% | 33,000 | 130億9891万 | -4.43% | 23.97 | 1.1 |
