株価チャート
2018/09/05～2019/02/05
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 |
| 02/05 | 624 | 638 | 623 | 637 | +1.11% | 2,494,800 | 6461億6121万 | +5.81% | 12.15 | 0.93 |
| 02/04 | 629 | 635 | 625 | 630 | +1.12% | 2,428,300 | 6390億6054万 | +5.18% | 12.01 | 0.92 |
| 02/01 | 625 | 628 | 618 | 623 | -0.95% | 2,917,300 | 6319億5987万 | +4.36% | 11.88 | 0.91 |
| 01/31 | 634 | 638 | 629 | 629 | +0.48% | 3,515,100 | 6380億4616万 | +5.71% | 11.99 | 0.92 |
| 01/30 | 623 | 628 | 620 | 626 | +0.48% | 3,660,800 | 6350億301万 | +5.39% | 11.94 | 0.92 |
| 01/29 | 619 | 624 | 614 | 623 | +1.3% | 4,523,100 | 6319億5987万 | +5.06% | 11.88 | 0.91 |
| 01/28 | 618 | 621 | 612 | 615 | -0.49% | 2,969,600 | 6238億4481万 | +3.89% | 11.73 | 0.9 |
| 01/25 | 609 | 620 | 609 | 618 | +2.49% | 2,843,600 | 6268億8796万 | +4.22% | 11.78 | 0.9 |
| 01/24 | 601 | 606 | 594 | 603 | -0.82% | 3,121,000 | 6116億7223万 | +1.69% | 11.5 | 0.88 |
| 01/23 | 610 | 613 | 603 | 608 | -1.3% | 2,970,900 | 6167億4414万 | +2.36% | 11.59 | 0.89 |
| 01/22 | 625 | 625 | 610 | 616 | -0.96% | 2,510,500 | 6248億5919万 | +3.7% | 11.75 | 0.9 |
| 01/21 | 622 | 626 | 615 | 622 | +2.13% | 2,949,400 | 6309億4549万 | +4.54% | 11.86 | 0.91 |
| 01/18 | 618 | 621 | 606 | 609 | -0.98% | 3,748,100 | 6177億5852万 | +2.18% | 11.61 | 0.89 |
| 01/17 | 598 | 619 | 594 | 615 | +4.59% | 5,113,600 | 6238億4481万 | +3.02% | 11.73 | 0.9 |
| 01/16 | 601 | 601 | 586 | 588 | -2.16% | 3,067,700 | 5964億5650万 | -1.84% | 11.21 | 0.86 |
| 01/15 | 594 | 602 | 591 | 601 | -0.17% | 2,640,200 | 6096億4347万 | 0% | 11.46 | 0.88 |
| 01/11 | 601 | 604 | 596 | 602 | +0.5% | 2,618,300 | 6106億5785万 | -0.33% | 11.48 | 0.88 |
| 01/10 | 589 | 601 | 584 | 599 | +0.5% | 3,590,400 | 6076億1470万 | -1.16% | 11.42 | 0.88 |
| 01/09 | 584 | 596 | 582 | 596 | +3.65% | 4,053,000 | 6045億7156万 | -2.13% | 11.37 | 0.87 |
| 01/08 | 583 | 586 | 574 | 575 | -1.2% | 4,037,800 | 5832億6954万 | -6.2% | 10.96 | 0.84 |
| 01/07 | 580 | 587 | 578 | 582 | +3.56% | 4,428,900 | 5903億7021万 | -5.67% | 11.1 | 0.85 |
| 01/04 | 558 | 566 | 555 | 562 | -0.53% | 4,556,500 | 5700億8258万 | -9.5% | 10.72 | 0.82 |
| 2018 |
| 12/28 | 569 | 571 | 563 | 565 | +0.18% | 3,767,800 | 5731億2572万 | -9.6% | 10.77 | 0.83 |
| 12/27 | 568 | 569 | 556 | 564 | +2.36% | 5,284,300 | 5721億1134万 | -10.33% | 10.76 | 0.83 |
| 12/26 | 550 | 561 | 542 | 551 | +0.92% | 4,938,600 | 5589億2438万 | -13.09% | 10.51 | 0.81 |
| 12/25 | 550 | 552 | 542 | 546 | -5.21% | 4,326,000 | 5538億5247万 | -14.42% | 10.41 | 0.8 |
| 12/21 | 563 | 576 | 561 | 576 | -1.03% | 8,618,200 | 5842億8392万 | -10.56% | 10.98 | 0.84 |
| 12/20 | 599 | 599 | 580 | 582 | -3% | 4,092,300 | 5903億7021万 | -10.32% | 11.1 | 0.85 |
| 12/19 | 605 | 607 | 595 | 600 | -0.5% | 3,501,200 | 6086億2909万 | -8.4% | 11.44 | 0.88 |
| 12/18 | 600 | 605 | 596 | 603 | -1.79% | 4,170,100 | 6116億7223万 | -8.77% | 11.5 | 0.88 |
| 12/17 | 625 | 628 | 612 | 614 | -0.49% | 3,282,700 | 6228億3043万 | -7.95% | 11.71 | 0.9 |
| 12/14 | 623 | 634 | 614 | 617 | -1.91% | 5,351,500 | 6258億7358万 | -8.32% | 11.77 | 0.9 |
| 12/13 | 625 | 631 | 610 | 629 | -0.32% | 5,225,100 | 6380億4616万 | -7.23% | 11.99 | 0.92 |
| 12/12 | 625 | 634 | 622 | 631 | +2.44% | 5,181,600 | 6400億7492万 | -7.61% | 12.03 | 0.92 |
| 12/11 | 623 | 625 | 612 | 616 | -2.07% | 3,654,300 | 6248億5919万 | -10.33% | 11.75 | 0.9 |
| 12/10 | 629 | 633 | 626 | 629 | -1.87% | 2,613,900 | 6380億4616万 | -8.97% | 11.99 | 0.92 |
| 12/07 | 642 | 645 | 620 | 641 | -0.31% | 4,770,000 | 6502億1874万 | -7.9% | 12.22 | 0.94 |
| 12/06 | 648 | 652 | 638 | 643 | -1.38% | 3,331,600 | 6522億4750万 | -8.27% | 12.26 | 0.94 |
| 12/05 | 640 | 655 | 638 | 652 | +0.15% | 4,459,500 | 6613億7694万 | -7.91% | 12.43 | 0.95 |
| 12/04 | 666 | 667 | 648 | 651 | -2.54% | 3,548,600 | 6603億6256万 | -8.82% | 12.41 | 0.95 |
| 12/03 | 670 | 676 | 660 | 668 | +0.6% | 3,557,400 | 6776億705万 | -6.96% | 12.74 | 0.98 |
| 11/30 | 663 | 670 | 655 | 664 | -1.34% | 7,523,900 | 6735億4952万 | -8.03% | 12.66 | 0.97 |
| 11/29 | 681 | 684 | 671 | 673 | -1.75% | 4,239,100 | 6826億7896万 | -7.04% | 12.83 | 0.98 |
| 11/28 | 685 | 690 | 677 | 685 | +0.29% | 3,514,900 | 6948億5154万 | -5.78% | 13.06 | 1 |
| 11/27 | 688 | 691 | 676 | 683 | 0% | 2,899,100 | 6928億2278万 | -6.44% | 13.02 | 1 |
| 11/26 | 658 | 684 | 658 | 683 | +2.4% | 3,342,300 | 6928億2278万 | -6.95% | 13.02 | 1 |
| 11/22 | 670 | 673 | 655 | 667 | -0.3% | 2,669,800 | 6765億9267万 | -9.62% | 12.72 | 0.98 |
| 11/21 | 651 | 670 | 646 | 669 | +0.45% | 4,268,700 | 6786億2143万 | -9.96% | 12.76 | 0.98 |
| 11/20 | 664 | 673 | 660 | 666 | -0.45% | 4,781,700 | 6755億7829万 | -10.84% | 12.7 | 0.97 |
| 11/19 | 675 | 680 | 664 | 669 | -2.19% | 5,045,900 | 6786億2143万 | -10.92% | 12.76 | 0.98 |
| 11/16 | 708 | 712 | 678 | 684 | -3.53% | 7,695,200 | 6938億3716万 | -9.52% | 13.04 | 1 |
| 11/15 | 716 | 721 | 694 | 709 | -2.48% | 5,032,200 | 7191億9670万 | -6.71% | 13.52 | 1.04 |
| 11/14 | 742 | 745 | 722 | 727 | -2.02% | 4,126,300 | 7374億5558万 | -4.84% | 13.86 | 1.06 |
| 11/13 | 746 | 749 | 736 | 742 | -2.88% | 2,433,700 | 7526億7130万 | -3.39% | 14.15 | 1.09 |
| 11/12 | 754 | 765 | 744 | 764 | +0.39% | 2,390,500 | 7749億8770万 | -1.04% | 14.57 | 1.12 |
| 11/09 | 749 | 762 | 746 | 761 | +1.2% | 3,398,900 | 7719億4456万 | -1.93% | 14.51 | 1.11 |
| 11/08 | 750 | 753 | 741 | 752 | +2.17% | 3,153,900 | 7628億1512万 | -3.47% | 14.34 | 1.1 |
| 11/07 | 742 | 750 | 732 | 736 | -0.81% | 4,084,000 | 7465億8501万 | -5.88% | 14.04 | 1.08 |
| 11/06 | 721 | 743 | 719 | 742 | +3.34% | 4,050,400 | 7526億7130万 | -5.6% | 14.15 | 1.09 |
| 11/05 | 731 | 733 | 710 | 718 | -2.84% | 6,274,300 | 7283億2614万 | -9% | 13.69 | 1.05 |
| 11/02 | 789 | 796 | 727 | 739 | -5.26% | 7,758,400 | 7496億2816万 | -6.93% | 14.09 | 1.08 |
| 11/01 | 774 | 839 | 758 | 780 | -2.99% | 9,225,200 | 7912億1781万 | -2.13% | 14.87 | 1.14 |
| 10/31 | 825 | 825 | 798 | 804 | 0% | 6,863,600 | 8155億6298万 | +0.63% | 15.33 | 1.18 |
| 10/30 | 770 | 808 | 770 | 804 | +4.82% | 7,086,500 | 8155億6298万 | +0.5% | 15.33 | 1.18 |
| 10/29 | 764 | 774 | 758 | 767 | +2.13% | 4,569,000 | 7780億3085万 | -4.13% | 14.63 | 1.12 |
| 10/26 | 734 | 757 | 733 | 751 | +3.02% | 6,587,900 | 7618億74万 | -6.36% | 14.32 | 1.1 |
| 10/25 | 723 | 737 | 723 | 729 | -2.67% | 3,640,600 | 7394億8434万 | -9.44% | 13.9 | 1.07 |
| 10/24 | 750 | 755 | 740 | 749 | +0.4% | 3,468,700 | 7597億7198万 | -7.3% | 14.28 | 1.1 |
| 10/23 | 770 | 774 | 745 | 746 | -4.48% | 4,486,500 | 7567億2883万 | -7.79% | 14.23 | 1.09 |
| 10/22 | 777 | 785 | 772 | 781 | -0.13% | 2,873,100 | 7922億3219万 | -3.58% | 14.89 | 1.14 |
| 10/19 | 782 | 785 | 770 | 782 | -1.51% | 3,675,200 | 7932億4658万 | -3.34% | 14.91 | 1.14 |
| 10/18 | 786 | 799 | 781 | 794 | +2.06% | 4,077,400 | 8054億1916万 | -1.85% | 15.14 | 1.16 |
| 10/17 | 785 | 788 | 774 | 778 | -0.13% | 3,877,800 | 7891億8905万 | -3.71% | 14.84 | 1.14 |
| 10/16 | 773 | 782 | 769 | 779 | -0.38% | 3,554,900 | 7902億343万 | -3.59% | 14.86 | 1.14 |
| 10/15 | 784 | 789 | 777 | 782 | -1.39% | 2,851,300 | 7932億4658万 | -3.1% | 14.91 | 1.14 |
| 10/12 | 789 | 795 | 780 | 793 | -0.13% | 4,525,700 | 8044億478万 | -1.61% | 15.12 | 1.16 |
| 10/11 | 792 | 796 | 778 | 794 | -4.45% | 6,832,900 | 8054億1916万 | -1.37% | 15.14 | 1.16 |
| 10/10 | 850 | 852 | 830 | 831 | -1.89% | 4,519,500 | 8429億5128万 | +3.49% | 15.85 | 1.22 |
| 10/09 | 854 | 861 | 844 | 847 | -0.24% | 5,657,300 | 8591億8139万 | +5.88% | 16.15 | 1.24 |
| 10/05 | 847 | 856 | 845 | 849 | +0.71% | 3,887,600 | 8612億1016万 | +6.52% | 16.19 | 1.24 |
| 10/04 | 847 | 855 | 835 | 843 | +0.96% | 4,610,400 | 8551億2387万 | +6.31% | 16.08 | 1.23 |
| 10/03 | 832 | 848 | 828 | 835 | 0% | 3,892,400 | 8470億881万 | +5.83% | 15.92 | 1.22 |
| 10/02 | 834 | 842 | 828 | 835 | +1.09% | 3,576,400 | 8470億881万 | +6.23% | 15.92 | 1.22 |
| 10/01 | 821 | 835 | 818 | 826 | +0.12% | 3,203,800 | 8378億7938万 | +5.63% | 15.75 | 1.21 |
| 09/28 | 838 | 841 | 825 | 825 | +0.61% | 5,221,000 | 8368億6499万 | +6.04% | 15.73 | 1.21 |
| 09/27 | 829 | 834 | 817 | 820 | -1.09% | 3,142,000 | 8317億9308万 | +6.08% | 15.64 | 1.2 |
| 09/26 | 827 | 829 | 821 | 829 | 0% | 2,718,000 | 8409億2252万 | +7.8% | 15.81 | 1.21 |
| 09/25 | 825 | 830 | 820 | 829 | +1.59% | 3,874,000 | 8409億2252万 | +8.37% | 15.81 | 1.21 |
| 09/21 | 820 | 822 | 815 | 816 | +1.12% | 3,977,000 | 8277億3556万 | +7.23% | 15.56 | 1.19 |
| 09/20 | 819 | 821 | 805 | 807 | -1.1% | 3,178,000 | 8186億612万 | +6.75% | 15.39 | 1.18 |
| 09/19 | 811 | 822 | 810 | 816 | +1.75% | 4,159,000 | 8277億3556万 | +8.51% | 15.56 | 1.19 |
| 09/18 | 783 | 808 | 779 | 802 | +2.95% | 4,747,000 | 8135億3421万 | +7.08% | 15.29 | 1.17 |
| 09/14 | 780 | 783 | 776 | 779 | +0.39% | 3,719,000 | 7902億343万 | +4.56% | 14.86 | 1.14 |
| 09/13 | 774 | 784 | 772 | 776 | +1.57% | 2,813,000 | 7871億6028万 | +4.3% | 14.8 | 1.14 |
| 09/12 | 775 | 775 | 760 | 764 | -1.67% | 3,352,000 | 7749億8770万 | +2.96% | 14.57 | 1.12 |
| 09/11 | 780 | 784 | 773 | 777 | +0.26% | 4,241,000 | 7881億7467万 | +4.72% | 14.82 | 1.14 |
| 09/10 | 770 | 777 | 766 | 775 | +0.91% | 3,864,000 | 7861億4590万 | +4.73% | 14.78 | 1.13 |
| 09/07 | 756 | 770 | 754 | 768 | +1.19% | 3,652,000 | 7790億4523万 | +3.92% | 14.65 | 1.12 |
| 09/06 | 756 | 762 | 751 | 759 | -0.52% | 3,441,000 | 7699億1579万 | +2.99% | 14.47 | 1.11 |
| 09/05 | 772 | 775 | 762 | 763 | +0.79% | 3,379,000 | 7739億7332万 | +3.53% | 14.55 | 1.12 |
