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 | 834 | 838 | 806 | 811 | -2.64% | 140,200 | 197億8840万 | -6.46% | 6.37 | 0.72 |
| 03/28 | 855 | 860 | 832 | 833 | -2.91% | 100,800 | 203億2520万 | -4.25% | 6.54 | 0.74 |
| 03/27 | 871 | 875 | 846 | 858 | -3.16% | 287,900 | 209億3520万 | -1.72% | 6.74 | 0.77 |
| 03/26 | 879 | 895 | 875 | 886 | +2.07% | 346,300 | 216億1840万 | +1.14% | 6.96 | 0.79 |
| 03/25 | 875 | 875 | 855 | 868 | -1.59% | 156,100 | 211億7920万 | -0.91% | 6.81 | 0.77 |
| 03/22 | 865 | 882 | 862 | 882 | +1.5% | 96,700 | 215億2080万 | +0.68% | 6.92 | 0.79 |
| 03/20 | 845 | 869 | 845 | 869 | +3.21% | 88,300 | 212億360万 | -0.8% | 6.82 | 0.78 |
| 03/19 | 845 | 846 | 836 | 842 | -0.36% | 138,100 | 205億4480万 | -3.99% | 6.61 | 0.75 |
| 03/18 | 845 | 850 | 838 | 845 | +0.84% | 179,600 | 206億1800万 | -3.98% | 6.63 | 0.75 |
| 03/15 | 834 | 843 | 834 | 838 | +0.36% | 194,200 | 204億4720万 | -4.88% | 6.58 | 0.75 |
| 03/14 | 841 | 847 | 831 | 835 | 0% | 75,600 | 203億7400万 | -5.54% | 6.56 | 0.75 |
| 03/13 | 844 | 848 | 832 | 835 | -2% | 98,000 | 203億7400万 | -5.86% | 6.56 | 0.75 |
| 03/12 | 845 | 857 | 841 | 852 | +1.43% | 111,500 | 207億8880万 | -4.27% | 6.69 | 0.76 |
| 03/11 | 830 | 840 | 830 | 840 | +1.33% | 118,800 | 204億9600万 | -5.83% | 6.6 | 0.75 |
| 03/08 | 849 | 851 | 824 | 829 | -4.05% | 150,200 | 202億2760万 | -7.27% | 6.51 | 0.74 |
| 03/07 | 874 | 876 | 858 | 864 | -2.26% | 144,800 | 210億8160万 | -3.57% | 6.78 | 0.77 |
| 03/06 | 878 | 888 | 876 | 884 | +0.8% | 132,400 | 215億6960万 | -1.23% | 6.94 | 0.79 |
| 03/05 | 890 | 891 | 872 | 877 | -2.12% | 147,400 | 213億9880万 | -2.01% | 6.89 | 0.78 |
| 03/04 | 891 | 899 | 885 | 896 | +0.67% | 162,000 | 218億6240万 | 0% | 7.03 | 0.8 |
| 03/01 | 895 | 896 | 883 | 890 | -0.78% | 90,700 | 217億1600万 | -0.56% | 6.99 | 0.79 |
| 02/28 | 903 | 907 | 897 | 897 | -0.55% | 46,700 | 218億8680万 | +0.22% | 7.04 | 0.8 |
| 02/27 | 908 | 914 | 898 | 902 | -0.77% | 127,900 | 220億880万 | +0.89% | 7.08 | 0.81 |
| 02/26 | 912 | 914 | 905 | 909 | -0.33% | 44,700 | 221億7960万 | +1.79% | 7.14 | 0.81 |
| 02/25 | 911 | 913 | 902 | 912 | +0.22% | 66,800 | 222億5280万 | +2.24% | 7.16 | 0.81 |
| 02/22 | 905 | 912 | 902 | 910 | +0.11% | 59,000 | 222億400万 | +2.25% | 7.14 | 0.81 |
| 02/21 | 907 | 914 | 901 | 909 | +0.22% | 82,500 | 221億7960万 | +2.48% | 7.14 | 0.81 |
| 02/20 | 915 | 922 | 905 | 907 | -0.55% | 61,900 | 221億3080万 | +2.6% | 7.12 | 0.81 |
| 02/19 | 911 | 923 | 903 | 912 | +0.66% | 103,200 | 222億5280万 | +3.52% | 7.16 | 0.81 |
| 02/18 | 876 | 914 | 876 | 906 | +4.74% | 133,800 | 221億640万 | +3.19% | 7.11 | 0.81 |
| 02/15 | 869 | 869 | 851 | 865 | -1.37% | 104,700 | 211億600万 | -1.14% | 6.79 | 0.77 |
| 02/14 | 906 | 909 | 877 | 877 | -2.45% | 88,000 | 213億9880万 | +0.46% | 6.89 | 0.78 |
| 02/13 | 909 | 909 | 890 | 899 | 0% | 76,100 | 219億3560万 | +3.21% | 7.06 | 0.8 |
| 02/12 | 888 | 899 | 873 | 899 | +1.12% | 86,100 | 219億3560万 | +3.69% | 7.06 | 0.8 |
| 02/08 | 902 | 902 | 885 | 889 | -1.44% | 91,600 | 216億9160万 | +3.13% | 6.98 | 0.79 |
| 02/07 | 915 | 915 | 897 | 902 | -1.53% | 63,300 | 220億880万 | +5.01% | 7.08 | 0.81 |
| 02/06 | 914 | 919 | 909 | 916 | +0.44% | 70,100 | 223億5040万 | +7.13% | 7.19 | 0.82 |
| 02/05 | 916 | 918 | 905 | 912 | +0.44% | 55,400 | 222億5280万 | +7.55% | 7.16 | 0.81 |
| 02/04 | 885 | 914 | 884 | 908 | +3.89% | 104,800 | 221億5520万 | +8.1% | 7.13 | 0.81 |
| 02/01 | 876 | 878 | 864 | 874 | +0.11% | 55,000 | 213億2560万 | +4.67% | 6.86 | 0.78 |
| 01/31 | 872 | 881 | 863 | 873 | +1.39% | 46,400 | 213億120万 | +4.93% | 6.85 | 0.78 |
| 01/30 | 887 | 887 | 861 | 861 | -2.49% | 82,100 | 210億840万 | +3.61% | 6.76 | 0.77 |
| 01/29 | 887 | 890 | 873 | 883 | -0.23% | 77,500 | 215億4520万 | +6.26% | 6.93 | 0.79 |
| 01/28 | 894 | 894 | 883 | 885 | +0.23% | 67,300 | 215億9400万 | +6.37% | 6.95 | 0.79 |
| 01/25 | 886 | 896 | 882 | 883 | +0.57% | 115,700 | 215億4520万 | +5.88% | 6.93 | 0.79 |
| 01/24 | 878 | 881 | 863 | 878 | +0.23% | 71,900 | 214億2320万 | +4.9% | 6.89 | 0.78 |
| 01/23 | 873 | 884 | 865 | 876 | -0.11% | 51,500 | 213億7440万 | +4.29% | 6.88 | 0.78 |
| 01/22 | 880 | 891 | 874 | 877 | +0.11% | 91,000 | 213億9880万 | +4.03% | 6.89 | 0.78 |
| 01/21 | 885 | 888 | 874 | 876 | +1.51% | 83,200 | 213億7440万 | +3.42% | 6.88 | 0.78 |
| 01/18 | 853 | 867 | 852 | 863 | +2.13% | 57,500 | 210億5720万 | +1.41% | 6.78 | 0.77 |
| 01/17 | 844 | 852 | 840 | 845 | +1.2% | 89,800 | 206億1800万 | -1.4% | 6.63 | 0.75 |
| 01/16 | 841 | 845 | 830 | 835 | -0.6% | 69,300 | 203億7400万 | -3.36% | 6.56 | 0.75 |
| 01/15 | 829 | 844 | 814 | 840 | +1.45% | 75,300 | 204億9600万 | -3.67% | 6.6 | 0.75 |
| 01/11 | 825 | 845 | 822 | 828 | +0.85% | 73,900 | 202億320万 | -6.02% | 6.5 | 0.74 |
| 01/10 | 828 | 834 | 813 | 821 | -1.44% | 85,500 | 200億3240万 | -7.75% | 6.45 | 0.73 |
| 01/09 | 831 | 841 | 825 | 833 | +2.08% | 70,200 | 203億2520万 | -7.34% | 6.54 | 0.74 |
| 01/08 | 810 | 823 | 806 | 816 | +2.13% | 101,300 | 199億1040万 | -10.13% | 6.41 | 0.73 |
| 01/07 | 813 | 820 | 797 | 799 | +1.27% | 155,400 | 194億9560万 | -12.96% | 6.27 | 0.71 |
| 01/04 | 781 | 791 | 758 | 789 | -2.11% | 101,800 | 192億5160万 | -14.89% | 6.19 | 0.7 |
| 2018 |
| 12/28 | 788 | 817 | 788 | 806 | +0.5% | 104,800 | 196億6640万 | -13.8% | 6.33 | 0.72 |
| 12/27 | 799 | 809 | 776 | 802 | +7.22% | 120,300 | 195億6880万 | -14.95% | 6.3 | 0.72 |
| 12/26 | 728 | 757 | 728 | 748 | +4.91% | 147,800 | 182億5120万 | -21.26% | 5.87 | 0.67 |
| 12/25 | 745 | 745 | 697 | 713 | -7.4% | 318,900 | 173億9720万 | -25.81% | 5.6 | 0.64 |
| 12/21 | 793 | 793 | 749 | 770 | -3.63% | 640,600 | 187億8800万 | -20.78% | 6.05 | 0.69 |
| 12/20 | 839 | 843 | 796 | 799 | -6.44% | 178,200 | 194億9560万 | -18.64% | 6.27 | 0.71 |
| 12/19 | 868 | 876 | 846 | 854 | -1.27% | 251,500 | 208億3760万 | -13.82% | 6.7 | 0.76 |
| 12/18 | 879 | 889 | 856 | 865 | -3.57% | 205,000 | 211億600万 | -13.59% | 6.79 | 0.77 |
| 12/17 | 925 | 932 | 896 | 897 | -4.06% | 180,900 | 218億8680万 | -11.45% | 7.04 | 0.8 |
| 12/14 | 953 | 954 | 923 | 935 | -3.11% | 156,500 | 228億1400万 | -8.6% | 7.34 | 0.83 |
| 12/13 | 960 | 966 | 952 | 965 | +0.84% | 81,300 | 235億4600万 | -6.4% | 7.58 | 0.86 |
| 12/12 | 941 | 967 | 941 | 957 | +2.13% | 109,200 | 233億5080万 | -7.8% | 7.51 | 0.85 |
| 12/11 | 975 | 980 | 934 | 937 | -3.6% | 117,300 | 228億6280万 | -10.42% | 7.36 | 0.84 |
| 12/10 | 990 | 990 | 964 | 972 | -2.61% | 84,400 | 237億1680万 | -7.69% | 7.63 | 0.87 |
| 12/07 | 1,013 | 1,016 | 993 | 998 | -0.99% | 46,100 | 243億5120万 | -5.85% | 7.84 | 0.89 |
| 12/06 | 1,024 | 1,024 | 999 | 1,008 | -1.27% | 91,700 | 245億9520万 | -5.35% | 7.91 | 0.9 |
| 12/05 | 1,013 | 1,035 | 1,001 | 1,021 | -1.26% | 113,700 | 249億1240万 | -4.49% | 8.02 | 0.91 |
| 12/04 | 1,065 | 1,069 | 1,031 | 1,034 | -2.91% | 109,500 | 252億2960万 | -3.45% | 8.12 | 0.92 |
| 12/03 | 1,062 | 1,081 | 1,056 | 1,065 | +1.82% | 84,200 | 259億8600万 | -0.56% | 8.36 | 0.95 |
| 11/30 | 1,035 | 1,057 | 1,035 | 1,046 | +0.38% | 70,100 | 255億2240万 | -2.33% | 8.21 | 0.93 |
| 11/29 | 1,075 | 1,079 | 1,038 | 1,042 | -2.53% | 108,400 | 254億2480万 | -2.98% | 8.18 | 0.93 |
| 11/28 | 1,064 | 1,075 | 1,054 | 1,069 | +1.33% | 170,000 | 260億8360万 | -0.93% | 8.39 | 0.95 |
| 11/27 | 1,045 | 1,059 | 1,036 | 1,055 | +1.44% | 151,200 | 257億4200万 | -2.59% | 8.28 | 0.94 |
| 11/26 | 1,006 | 1,045 | 1,005 | 1,040 | +5.16% | 249,800 | 253億7600万 | -4.59% | 8.17 | 0.93 |
| 11/22 | 1,003 | 1,003 | 966 | 989 | +0.1% | 125,700 | 241億3160万 | -9.76% | 7.76 | 0.88 |
| 11/21 | 968 | 992 | 956 | 988 | +0.51% | 143,300 | 241億720万 | -10.59% | 7.76 | 0.88 |
| 11/20 | 999 | 1,003 | 976 | 983 | -3.53% | 172,800 | 239億8520万 | -11.76% | 7.72 | 0.88 |
| 11/19 | 1,000 | 1,019 | 997 | 1,019 | +1.8% | 117,000 | 248億6360万 | -9.18% | 8 | 0.91 |
| 11/16 | 1,009 | 1,018 | 994 | 1,001 | -0.6% | 127,000 | 244億2440万 | -11.34% | 7.86 | 0.89 |
| 11/15 | 1,021 | 1,034 | 1,001 | 1,007 | -1.95% | 129,800 | 245億7080万 | -11.59% | 7.91 | 0.9 |
| 11/14 | 1,115 | 1,115 | 1,025 | 1,027 | -7.97% | 240,100 | 250億5880万 | -10.46% | 8.06 | 0.92 |
| 11/13 | 1,057 | 1,130 | 1,036 | 1,116 | -2.7% | 175,800 | 272億3040万 | -3.54% | 8.76 | 1 |
| 11/12 | 1,160 | 1,176 | 1,140 | 1,147 | -0.09% | 87,400 | 279億8680万 | -1.46% | 9.01 | 1.02 |
| 11/09 | 1,156 | 1,168 | 1,144 | 1,148 | -0.35% | 44,500 | 280億1120万 | -2.05% | 9.01 | 1.02 |
| 11/08 | 1,163 | 1,173 | 1,143 | 1,152 | +1.14% | 49,900 | 281億880万 | -2.37% | 9.04 | 1.03 |
| 11/07 | 1,136 | 1,155 | 1,127 | 1,139 | +0.18% | 35,400 | 277億9160万 | -4.29% | 8.94 | 1.02 |
| 11/06 | 1,133 | 1,147 | 1,125 | 1,137 | +0.8% | 40,300 | 277億4280万 | -5.33% | 8.93 | 1.01 |
| 11/05 | 1,130 | 1,141 | 1,125 | 1,128 | -1.91% | 50,700 | 275億2320万 | -6.93% | 8.86 | 1.01 |
| 11/02 | 1,105 | 1,151 | 1,104 | 1,150 | +4.07% | 57,600 | 280億6000万 | -5.89% | 9.03 | 1.03 |
| 11/01 | 1,110 | 1,124 | 1,092 | 1,105 | -0.27% | 85,700 | 269億6200万 | -10.31% | 8.68 | 0.99 |
| 10/31 | 1,093 | 1,109 | 1,083 | 1,108 | +3.17% | 46,900 | 270億3520万 | -10.93% | 8.7 | 0.99 |
| 10/30 | 1,015 | 1,092 | 1,015 | 1,074 | +3.47% | 122,100 | 262億560万 | -14.42% | 8.43 | 0.96 |
