株価チャート
2018/08/31～2019/01/31
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 |
| 01/31 | 572 | 572 | 555 | 558 | -1.93% | 8,000 | 59億8698万 | -1.41% | 20.64 | 0.42 |
| 01/30 | 573 | 573 | 561 | 569 | -0.7% | 11,000 | 61億501万 | +0.53% | 21.05 | 0.43 |
| 01/29 | 579 | 581 | 571 | 573 | -1.88% | 9,900 | 61億4792万 | +1.42% | 21.2 | 0.43 |
| 01/28 | 585 | 585 | 580 | 584 | +0.34% | 26,900 | 62億6595万 | +3.55% | 21.6 | 0.44 |
| 01/25 | 580 | 584 | 578 | 582 | +0.34% | 10,800 | 62億4449万 | +3.37% | 21.53 | 0.44 |
| 01/24 | 581 | 584 | 579 | 580 | -0.85% | 14,800 | 62億2303万 | +3.2% | 21.45 | 0.44 |
| 01/23 | 583 | 587 | 582 | 585 | -0.17% | 6,000 | 62億7668万 | +4.09% | 21.64 | 0.44 |
| 01/22 | 591 | 598 | 586 | 586 | -1.18% | 6,300 | 62億8741万 | +4.64% | 21.68 | 0.44 |
| 01/21 | 585 | 594 | 585 | 593 | +1.72% | 11,900 | 63億6251万 | +6.08% | 21.94 | 0.45 |
| 01/18 | 588 | 590 | 583 | 583 | -0.68% | 5,900 | 62億5522万 | +4.48% | 21.57 | 0.44 |
| 01/17 | 591 | 600 | 586 | 587 | -0.84% | 15,900 | 62億9814万 | +5.39% | 21.71 | 0.44 |
| 01/16 | 587 | 592 | 580 | 592 | +1.37% | 13,400 | 63億5178万 | +6.67% | 21.9 | 0.45 |
| 01/15 | 575 | 594 | 565 | 584 | 0% | 21,800 | 62億6595万 | +5.42% | 21.6 | 0.44 |
| 01/11 | 598 | 598 | 583 | 584 | -1.52% | 26,700 | 62億6595万 | +5.61% | 21.6 | 0.44 |
| 01/10 | 573 | 605 | 571 | 593 | +3.85% | 64,400 | 63億6251万 | +7.43% | 21.94 | 0.45 |
| 01/09 | 558 | 571 | 554 | 571 | +1.96% | 13,100 | 61億2647万 | +3.82% | 21.12 | 0.43 |
| 01/08 | 554 | 560 | 553 | 560 | +0.72% | 4,000 | 60億844万 | +2% | 20.72 | 0.42 |
| 01/07 | 557 | 557 | 548 | 556 | +2.21% | 5,700 | 59億6552万 | +1.28% | 20.57 | 0.42 |
| 01/04 | 530 | 545 | 527 | 544 | +2.45% | 7,400 | 58億3677万 | -0.73% | 20.12 | 0.41 |
| 2018 |
| 12/28 | 532 | 540 | 527 | 531 | +0.38% | 4,400 | 56億9729万 | -3.1% | 19.64 | 0.4 |
| 12/27 | 526 | 540 | 521 | 529 | +0.57% | 9,000 | 56億7583万 | -3.47% | 19.57 | 0.4 |
| 12/26 | 518 | 533 | 515 | 526 | +2.14% | 7,400 | 56億4364万 | -4.19% | 19.46 | 0.4 |
| 12/25 | 532 | 532 | 515 | 515 | -3.92% | 15,900 | 55億2562万 | -6.36% | 19.05 | 0.39 |
| 12/21 | 544 | 544 | 529 | 536 | -1.65% | 7,900 | 57億5094万 | -2.72% | 19.83 | 0.41 |
| 12/20 | 556 | 556 | 538 | 545 | -1.8% | 12,400 | 58億4750万 | -1.09% | 20.16 | 0.41 |
| 12/19 | 554 | 555 | 549 | 555 | +1.65% | 1,200 | 59億5480万 | +0.73% | 20.53 | 0.42 |
| 12/18 | 560 | 564 | 545 | 546 | -2.5% | 20,800 | 58億5823万 | -0.91% | 20.2 | 0.41 |
| 12/17 | 562 | 563 | 558 | 560 | -0.36% | 4,500 | 60億844万 | +1.63% | 20.72 | 0.42 |
| 12/14 | 558 | 562 | 558 | 562 | +0.72% | 2,100 | 60億2990万 | +2.18% | 20.79 | 0.43 |
| 12/13 | 561 | 561 | 555 | 558 | -0.36% | 6,200 | 59億8698万 | +1.64% | 20.64 | 0.42 |
| 12/12 | 550 | 563 | 545 | 560 | +1.27% | 14,000 | 60億844万 | +2.19% | 20.72 | 0.42 |
| 12/11 | 563 | 563 | 551 | 553 | -1.25% | 11,400 | 59億3334万 | +1.1% | 20.46 | 0.42 |
| 12/10 | 557 | 562 | 555 | 560 | +0.72% | 19,300 | 60億844万 | +2.38% | 20.72 | 0.42 |
| 12/07 | 555 | 556 | 554 | 556 | +0.18% | 1,100 | 59億6552万 | +1.83% | 20.57 | 0.42 |
| 12/06 | 555 | 558 | 551 | 555 | 0% | 2,700 | 59億5480万 | +1.83% | 20.53 | 0.42 |
| 12/05 | 552 | 555 | 549 | 555 | 0% | 3,700 | 59億5480万 | +2.02% | 20.53 | 0.42 |
| 12/04 | 554 | 557 | 551 | 555 | 0% | 16,400 | 59億5480万 | +2.21% | 20.53 | 0.42 |
| 12/03 | 550 | 555 | 548 | 555 | +0.18% | 3,700 | 59億5480万 | +2.4% | 20.53 | 0.42 |
| 11/30 | 550 | 554 | 547 | 554 | +0.18% | 1,600 | 59億4407万 | +2.4% | 20.49 | 0.42 |
| 11/29 | 549 | 557 | 549 | 553 | +0.73% | 5,000 | 59億3334万 | +2.41% | 20.46 | 0.42 |
| 11/28 | 545 | 554 | 545 | 549 | +0.18% | 3,600 | 58億9042万 | +1.86% | 20.31 | 0.42 |
| 11/27 | 544 | 548 | 539 | 548 | +0.55% | 3,400 | 58億7969万 | +1.67% | 20.27 | 0.42 |
| 11/26 | 539 | 546 | 539 | 545 | +1.49% | 300 | 58億4750万 | +1.11% | 20.16 | 0.41 |
| 11/22 | 537 | 544 | 537 | 537 | -0.56% | 4,800 | 57億6167万 | -0.19% | 19.86 | 0.41 |
| 11/21 | 539 | 545 | 530 | 540 | -0.92% | 10,500 | 57億9385万 | +0.19% | 19.98 | 0.41 |
| 11/20 | 543 | 547 | 539 | 545 | +0.18% | 6,200 | 58億4750万 | +1.11% | 20.16 | 0.41 |
| 11/19 | 541 | 545 | 541 | 544 | +0.74% | 1,300 | 58億3677万 | +1.12% | 20.12 | 0.41 |
| 11/16 | 541 | 544 | 540 | 540 | 0% | 1,400 | 57億9385万 | +0.37% | 19.98 | 0.41 |
| 11/15 | 541 | 546 | 540 | 540 | -0.92% | 4,800 | 57億9385万 | +0.37% | 19.98 | 0.41 |
| 11/14 | 548 | 548 | 543 | 545 | -0.55% | 1,200 | 58億4750万 | +1.3% | 20.16 | 0.41 |
| 11/13 | 545 | 550 | 538 | 548 | -1.79% | 12,000 | 58億7969万 | +1.86% | 20.27 | 0.42 |
| 11/12 | 550 | 570 | 543 | 558 | +3.33% | 32,700 | 59億8698万 | +3.72% | 20.64 | 0.42 |
| 11/09 | 536 | 540 | 534 | 540 | +0.37% | 3,900 | 57億9385万 | +0.56% | 19.98 | 0.41 |
| 11/08 | 535 | 538 | 535 | 538 | +0.37% | 2,000 | 57億7240万 | +0.19% | 19.9 | 0.41 |
| 11/07 | 539 | 539 | 536 | 536 | 0% | 7,400 | 57億5094万 | -0.19% | 19.83 | 0.41 |
| 11/06 | 537 | 537 | 534 | 536 | -0.19% | 1,300 | 57億5094万 | -0.19% | 19.83 | 0.41 |
| 11/05 | 533 | 538 | 533 | 537 | +0.37% | 1,700 | 57億6167万 | -0.19% | 19.86 | 0.41 |
| 11/02 | 538 | 538 | 535 | 535 | -0.19% | 1,500 | 57億4021万 | -0.56% | 19.79 | 0.41 |
| 11/01 | 535 | 537 | 529 | 536 | +1.32% | 3,800 | 57億5094万 | -0.37% | 19.83 | 0.41 |
| 10/31 | 529 | 530 | 526 | 529 | 0% | 4,100 | 56億7583万 | -1.86% | 19.57 | 0.4 |
| 10/30 | 530 | 533 | 527 | 529 | -0.19% | 7,500 | 56億7583万 | -1.86% | 19.57 | 0.4 |
| 10/29 | 535 | 535 | 530 | 530 | -0.93% | 400 | 56億8656万 | -1.85% | 19.61 | 0.4 |
| 10/26 | 530 | 535 | 530 | 535 | +1.33% | 1,300 | 57億4021万 | -0.93% | 19.79 | 0.41 |
| 10/25 | 537 | 538 | 528 | 528 | -2.04% | 10,600 | 56億6510万 | -2.22% | 19.53 | 0.4 |
| 10/24 | 537 | 539 | 534 | 539 | -0.19% | 4,700 | 57億8313万 | -0.19% | 19.94 | 0.41 |
| 10/23 | 540 | 540 | 540 | 540 | +0.37% | 1,100 | 57億9385万 | 0% | 19.98 | 0.41 |
| 10/22 | 536 | 538 | 536 | 538 | +0.37% | 8,700 | 57億7240万 | -0.37% | 19.9 | 0.41 |
| 10/19 | 542 | 542 | 536 | 536 | -1.11% | 2,500 | 57億5094万 | -0.74% | 19.83 | 0.41 |
| 10/18 | 541 | 542 | 541 | 542 | +0.18% | 400 | 58億1531万 | +0.18% | 20.05 | 0.41 |
| 10/17 | 539 | 545 | 539 | 541 | +0.37% | 1,300 | 58億458万 | 0% | 20.01 | 0.41 |
| 10/16 | 539 | 539 | 539 | 539 | -1.1% | 5,000 | 57億8313万 | -0.37% | 19.94 | 0.41 |
| 10/15 | 536 | 545 | 536 | 545 | +1.3% | 3,600 | 58億4750万 | +0.74% | 20.16 | 0.41 |
| 10/12 | 534 | 539 | 534 | 538 | +1.32% | 5,400 | 57億7240万 | -0.55% | 19.9 | 0.41 |
| 10/11 | 530 | 540 | 530 | 531 | -1.85% | 9,800 | 56億9729万 | -2.03% | 19.64 | 0.4 |
| 10/10 | 546 | 546 | 540 | 541 | -0.55% | 8,000 | 58億458万 | -0.18% | 20.01 | 0.41 |
| 10/09 | 545 | 545 | 541 | 544 | +0.55% | 1,700 | 58億3677万 | +0.37% | 20.12 | 0.41 |
| 10/05 | 539 | 542 | 539 | 541 | -0.18% | 5,500 | 58億458万 | -0.18% | 20.01 | 0.41 |
| 10/04 | 543 | 544 | 542 | 542 | +0.37% | 1,200 | 58億1531万 | 0% | 20.05 | 0.41 |
| 10/03 | 544 | 544 | 539 | 540 | -0.18% | 10,700 | 57億9385万 | -0.37% | 19.98 | 0.41 |
| 10/02 | 544 | 544 | 540 | 541 | -0.55% | 1,400 | 58億458万 | -0.18% | 20.01 | 0.41 |
| 10/01 | 539 | 544 | 538 | 544 | +0.55% | 1,700 | 58億3677万 | +0.37% | 20.12 | 0.41 |
| 09/28 | 547 | 547 | 539 | 541 | -0.55% | 3,100 | 58億458万 | -0.18% | 20.01 | 0.41 |
| 09/27 | 547 | 547 | 544 | 544 | -0.55% | 300 | 58億3677万 | +0.37% | 20.12 | 0.41 |
| 09/26 | 547 | 547 | 547 | 547 | +1.3% | 100 | 58億6896万 | +1.11% | 20.23 | 0.41 |
| 09/25 | 539 | 548 | 539 | 540 | -0.37% | 5,100 | 57億9385万 | -0.18% | 19.98 | 0.41 |
| 09/21 | 539 | 542 | 537 | 542 | +1.12% | 2,500 | 58億1531万 | +0.18% | 20.05 | 0.41 |
| 09/20 | 536 | 539 | 536 | 536 | -0.56% | 4,400 | 57億5094万 | -0.92% | 19.83 | 0.41 |
| 09/19 | 532 | 539 | 532 | 539 | +0.75% | 700 | 57億8313万 | -0.37% | 19.94 | 0.41 |
| 09/18 | 535 | 543 | 526 | 535 | +0.38% | 11,900 | 57億4021万 | -1.29% | 19.79 | 0.41 |
| 09/14 | 538 | 538 | 533 | 533 | -0.56% | 2,800 | 57億1875万 | -1.66% | 19.72 | 0.4 |
| 09/13 | 541 | 543 | 536 | 536 | -0.92% | 10,300 | 57億5094万 | -1.29% | 19.83 | 0.41 |
| 09/12 | 541 | 545 | 541 | 541 | -1.64% | 5,400 | 58億458万 | -0.37% | 20.01 | 0.41 |
| 09/11 | 549 | 551 | 541 | 550 | +1.1% | 7,900 | 59億115万 | +1.29% | 20.35 | 0.42 |
| 09/10 | 553 | 553 | 544 | 544 | +0.18% | 4,500 | 58億3677万 | +0.18% | 20.12 | 0.41 |
| 09/07 | 546 | 546 | 535 | 543 | -0.55% | 10,000 | 58億2604万 | 0% | 20.09 | 0.41 |
| 09/06 | 545 | 546 | 542 | 546 | -0.36% | 3,800 | 58億5823万 | +0.55% | 20.2 | 0.41 |
| 09/05 | 555 | 555 | 548 | 548 | -0.9% | 3,200 | 58億7969万 | +0.92% | 20.27 | 0.42 |
| 09/04 | 546 | 554 | 542 | 553 | +2.41% | 14,400 | 59億3334万 | +1.84% | 20.46 | 0.42 |
| 09/03 | 539 | 545 | 539 | 540 | 0% | 2,100 | 57億9385万 | -0.37% | 19.98 | 0.41 |
| 08/31 | 541 | 541 | 540 | 540 | -0.18% | 900 | 57億9385万 | -0.37% | 19.98 | 0.41 |
