株価チャート
2018/12/19～2019/05/27
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 |
| 05/27 | 619 | 622 | 616 | 619 | 0% | 61,200 | 603億5250万 | -2.67% | 4.6 | 0.74 |
| 05/24 | 618 | 620 | 613 | 619 | +0.16% | 96,200 | 603億5250万 | -2.83% | 4.6 | 0.74 |
| 05/23 | 619 | 620 | 615 | 618 | -0.16% | 58,600 | 602億5500万 | -2.98% | 4.59 | 0.74 |
| 05/22 | 616 | 626 | 615 | 619 | +1.14% | 76,800 | 603億5250万 | -2.98% | 4.6 | 0.74 |
| 05/21 | 606 | 615 | 606 | 612 | +1.83% | 52,500 | 596億7000万 | -4.08% | 4.54 | 0.73 |
| 05/20 | 600 | 607 | 597 | 601 | +0.33% | 92,500 | 585億9750万 | -5.95% | 4.46 | 0.72 |
| 05/17 | 594 | 604 | 591 | 599 | +1.7% | 89,500 | 584億250万 | -6.41% | 4.45 | 0.72 |
| 05/16 | 597 | 597 | 572 | 589 | -1.83% | 172,800 | 574億2750万 | -8.11% | 4.37 | 0.7 |
| 05/15 | 618 | 618 | 597 | 600 | -2.28% | 98,400 | 585億 | -6.69% | 4.46 | 0.72 |
| 05/14 | 598 | 614 | 586 | 614 | -0.49% | 104,500 | 598億6500万 | -4.66% | 4.56 | 0.73 |
| 05/13 | 631 | 637 | 617 | 617 | -3.29% | 83,500 | 601億5750万 | -4.19% | 4.58 | 0.74 |
| 05/10 | 649 | 654 | 638 | 638 | -1.69% | 90,800 | 622億500万 | -0.78% | 4.74 | 0.76 |
| 05/09 | 642 | 674 | 642 | 649 | +0.15% | 137,200 | 632億7750万 | +1.09% | 4.82 | 0.78 |
| 05/08 | 653 | 655 | 640 | 648 | -2.85% | 115,100 | 631億8000万 | +0.93% | 4.81 | 0.77 |
| 05/07 | 674 | 679 | 667 | 667 | -0.6% | 74,100 | 650億3250万 | +3.89% | 4.95 | 0.8 |
| 04/26 | 669 | 677 | 657 | 671 | -0.59% | 95,800 | 654億2250万 | +4.84% | 4.98 | 0.8 |
| 04/25 | 675 | 679 | 671 | 675 | +0.15% | 95,600 | 658億1250万 | +5.63% | 5.01 | 0.81 |
| 04/24 | 675 | 679 | 672 | 674 | +0.3% | 80,600 | 657億1500万 | +5.81% | 5.01 | 0.81 |
| 04/23 | 669 | 674 | 664 | 672 | +0.9% | 51,900 | 655億2000万 | +5.99% | 4.99 | 0.8 |
| 04/22 | 671 | 673 | 665 | 666 | +0.15% | 102,700 | 649億3500万 | +5.21% | 4.95 | 0.8 |
| 04/19 | 660 | 668 | 660 | 665 | +2.15% | 104,300 | 648億3750万 | +5.39% | 4.94 | 0.79 |
| 04/18 | 655 | 657 | 647 | 651 | -0.15% | 72,200 | 634億7250万 | +3.66% | 4.83 | 0.78 |
| 04/17 | 639 | 654 | 637 | 652 | +3.33% | 143,200 | 635億7000万 | +3.99% | 4.84 | 0.78 |
| 04/16 | 643 | 643 | 628 | 631 | -1.71% | 21,000 | 615億2250万 | +0.96% | 4.69 | 0.75 |
| 04/15 | 639 | 648 | 638 | 642 | +1.58% | 66,900 | 625億9500万 | +2.88% | 4.77 | 0.77 |
| 04/12 | 632 | 633 | 628 | 632 | +0.32% | 40,700 | 616億2000万 | +1.61% | 4.69 | 0.76 |
| 04/11 | 630 | 632 | 626 | 630 | +0.16% | 42,000 | 614億2500万 | +1.45% | 4.68 | 0.75 |
| 04/10 | 619 | 630 | 618 | 629 | +0.8% | 31,900 | 613億2750万 | +1.45% | 4.67 | 0.75 |
| 04/09 | 626 | 626 | 617 | 624 | -0.48% | 32,900 | 608億4000万 | +0.65% | 4.63 | 0.75 |
| 04/08 | 635 | 635 | 622 | 627 | -0.79% | 17,000 | 611億3250万 | +1.13% | 4.66 | 0.75 |
| 04/05 | 634 | 636 | 626 | 632 | 0% | 31,700 | 616億2000万 | +1.94% | 4.69 | 0.76 |
| 04/04 | 626 | 639 | 625 | 632 | +0.48% | 55,100 | 616億2000万 | +1.94% | 4.69 | 0.76 |
| 04/03 | 623 | 629 | 619 | 629 | +0.8% | 42,200 | 613億2750万 | +1.62% | 4.67 | 0.75 |
| 04/02 | 629 | 629 | 620 | 624 | 0% | 24,400 | 608億4000万 | +0.81% | 4.63 | 0.75 |
| 04/01 | 612 | 625 | 610 | 624 | +4% | 67,300 | 608億4000万 | +0.81% | 4.63 | 0.75 |
| 03/29 | 611 | 615 | 600 | 600 | -1.8% | 54,800 | 585億 | -2.91% | 9.13 | 0.8 |
| 03/28 | 621 | 622 | 611 | 611 | -3.17% | 66,200 | 595億7250万 | -1.29% | 9.29 | 0.82 |
| 03/27 | 628 | 633 | 619 | 631 | -2.77% | 67,200 | 615億2250万 | +1.94% | 9.6 | 0.84 |
| 03/26 | 651 | 653 | 633 | 649 | +3.51% | 200,500 | 632億7750万 | +5.02% | 9.87 | 0.87 |
| 03/25 | 632 | 650 | 602 | 627 | -1.1% | 295,000 | 611億3250万 | +1.79% | 9.54 | 0.84 |
| 03/22 | 620 | 634 | 619 | 634 | +1.44% | 91,500 | 618億1500万 | +2.92% | 9.64 | 0.85 |
| 03/20 | 624 | 625 | 616 | 625 | +0.97% | 64,700 | 609億3750万 | +1.63% | 9.51 | 0.84 |
| 03/19 | 625 | 625 | 616 | 619 | -1.75% | 29,500 | 603億5250万 | +0.81% | 9.42 | 0.83 |
| 03/18 | 622 | 630 | 615 | 630 | +1.78% | 48,000 | 614億2500万 | +2.77% | 9.58 | 0.84 |
| 03/15 | 611 | 625 | 610 | 619 | +2.15% | 66,300 | 603億5250万 | +1.14% | 9.42 | 0.83 |
| 03/14 | 613 | 613 | 603 | 606 | -0.16% | 26,200 | 590億8500万 | -0.98% | 9.22 | 0.81 |
| 03/13 | 617 | 619 | 604 | 607 | -1.94% | 34,300 | 591億8250万 | -0.82% | 9.23 | 0.81 |
| 03/12 | 603 | 619 | 603 | 619 | +4.03% | 53,900 | 603億5250万 | +0.81% | 9.42 | 0.83 |
| 03/11 | 595 | 595 | 588 | 595 | +0.85% | 36,600 | 580億1250万 | -3.09% | 9.05 | 0.8 |
| 03/08 | 600 | 601 | 590 | 590 | -3.59% | 102,600 | 575億2500万 | -3.75% | 8.97 | 0.79 |
| 03/07 | 614 | 614 | 604 | 612 | -0.65% | 57,000 | 596億7000万 | -0.16% | 9.31 | 0.82 |
| 03/06 | 618 | 619 | 613 | 616 | -0.48% | 35,500 | 600億6000万 | +0.65% | 9.37 | 0.82 |
| 03/05 | 615 | 620 | 612 | 619 | +0.49% | 39,000 | 603億5250万 | +1.48% | 9.42 | 0.83 |
| 03/04 | 627 | 628 | 612 | 616 | -1.6% | 66,900 | 600億6000万 | +1.15% | 9.37 | 0.82 |
| 03/01 | 629 | 629 | 622 | 626 | -0.63% | 45,500 | 610億3500万 | +3.13% | 9.52 | 0.84 |
| 02/28 | 626 | 633 | 621 | 630 | +0.96% | 72,800 | 614億2500万 | +4.13% | 9.58 | 0.84 |
| 02/27 | 617 | 627 | 615 | 624 | +1.13% | 71,000 | 608億4000万 | +3.48% | 9.49 | 0.83 |
| 02/26 | 617 | 619 | 612 | 617 | -0.16% | 28,800 | 601億5750万 | +2.66% | 9.39 | 0.83 |
| 02/25 | 614 | 618 | 612 | 618 | +0.98% | 36,900 | 602億5500万 | +3% | 9.4 | 0.83 |
| 02/22 | 612 | 614 | 604 | 612 | -0.65% | 50,600 | 596億7000万 | +2.34% | 9.31 | 0.82 |
| 02/21 | 607 | 617 | 607 | 616 | +1.65% | 35,900 | 600億6000万 | +3.36% | 9.37 | 0.82 |
| 02/20 | 611 | 616 | 606 | 606 | -1.14% | 45,600 | 590億8500万 | +2.02% | 9.22 | 0.81 |
| 02/19 | 617 | 617 | 609 | 613 | -0.49% | 39,000 | 597億6750万 | +3.37% | 9.32 | 0.82 |
| 02/18 | 622 | 622 | 611 | 616 | +1.48% | 55,800 | 600億6000万 | +4.05% | 9.37 | 0.82 |
| 02/15 | 607 | 611 | 601 | 607 | -0.49% | 28,200 | 591億8250万 | +2.88% | 9.23 | 0.81 |
| 02/14 | 610 | 617 | 609 | 610 | +0.49% | 39,600 | 594億7500万 | +3.57% | 9.28 | 0.82 |
| 02/13 | 605 | 613 | 602 | 607 | +1.17% | 58,900 | 591億8250万 | +3.23% | 9.23 | 0.81 |
| 02/12 | 600 | 612 | 600 | 600 | +0.84% | 64,000 | 585億 | +2.21% | 9.13 | 0.8 |
| 02/08 | 608 | 608 | 591 | 595 | -2.94% | 68,800 | 580億1250万 | +1.54% | 9.05 | 0.8 |
| 02/07 | 615 | 623 | 611 | 613 | -0.33% | 75,400 | 597億6750万 | +4.79% | 9.32 | 0.82 |
| 02/06 | 622 | 642 | 613 | 615 | -5.67% | 115,000 | 599億6250万 | +5.31% | 9.35 | 0.82 |
| 02/05 | 614 | 652 | 614 | 652 | +6.02% | 204,000 | 635億7000万 | +12.22% | 9.92 | 0.87 |
| 02/04 | 590 | 615 | 590 | 615 | +4.24% | 69,100 | 599億6250万 | +6.77% | 9.35 | 0.82 |
| 02/01 | 580 | 595 | 578 | 590 | +1.03% | 55,700 | 575億2500万 | +2.79% | 8.97 | 0.79 |
| 01/31 | 581 | 591 | 578 | 584 | +1.04% | 37,600 | 569億4000万 | +1.92% | 8.88 | 0.78 |
| 01/30 | 584 | 592 | 576 | 578 | -0.34% | 101,400 | 563億5500万 | +0.7% | 8.79 | 0.77 |
| 01/29 | 573 | 585 | 570 | 580 | +1.22% | 57,300 | 565億5000万 | +0.69% | 8.82 | 0.78 |
| 01/28 | 572 | 579 | 570 | 573 | 0% | 29,200 | 558億6750万 | -0.69% | 8.72 | 0.77 |
| 01/25 | 583 | 586 | 572 | 573 | -0.87% | 39,300 | 558億6750万 | -1.21% | 8.72 | 0.77 |
| 01/24 | 574 | 581 | 570 | 578 | +0.17% | 38,600 | 563億5500万 | -0.69% | 8.79 | 0.77 |
| 01/23 | 574 | 579 | 567 | 577 | -1.03% | 53,000 | 562億5750万 | -1.2% | 8.78 | 0.77 |
| 01/22 | 585 | 589 | 575 | 583 | -0.34% | 57,000 | 568億4250万 | -0.34% | 8.87 | 0.78 |
| 01/21 | 574 | 586 | 572 | 585 | +2.63% | 35,600 | 570億3750万 | -0.17% | 8.9 | 0.78 |
| 01/18 | 574 | 581 | 570 | 570 | -0.7% | 35,000 | 555億7500万 | -2.73% | 8.67 | 0.76 |
| 01/17 | 571 | 575 | 563 | 574 | +1.06% | 43,800 | 559億6500万 | -2.38% | 8.73 | 0.77 |
| 01/16 | 572 | 573 | 565 | 568 | -1.05% | 20,900 | 553億8000万 | -3.57% | 8.64 | 0.76 |
| 01/15 | 567 | 576 | 565 | 574 | -0.35% | 38,900 | 559億6500万 | -2.88% | 8.73 | 0.77 |
| 01/11 | 578 | 581 | 571 | 576 | +0.17% | 24,800 | 561億6000万 | -3.03% | 8.76 | 0.77 |
| 01/10 | 571 | 577 | 564 | 575 | +0.17% | 33,500 | 560億6250万 | -3.69% | 8.75 | 0.77 |
| 01/09 | 586 | 587 | 574 | 574 | -1.54% | 58,800 | 559億6500万 | -4.17% | 8.73 | 0.77 |
| 01/08 | 588 | 589 | 580 | 583 | -0.51% | 42,700 | 568億4250万 | -3.16% | 8.87 | 0.78 |
| 01/07 | 587 | 594 | 584 | 586 | +2.99% | 28,200 | 571億3500万 | -2.98% | 8.91 | 0.78 |
| 01/04 | 573 | 577 | 564 | 569 | -2.4% | 48,900 | 554億7750万 | -6.11% | 8.66 | 0.76 |
| 2018 |
| 12/28 | 579 | 593 | 578 | 583 | +0.34% | 42,600 | 568億4250万 | -4.11% | 8.87 | 0.78 |
| 12/27 | 558 | 581 | 554 | 581 | +7.99% | 68,200 | 566億4750万 | -4.44% | 8.84 | 0.78 |
| 12/26 | 543 | 549 | 533 | 538 | -0.37% | 73,600 | 524億5500万 | -11.51% | 8.18 | 0.72 |
| 12/25 | 582 | 582 | 536 | 540 | -4.59% | 190,400 | 526億5000万 | -11.33% | 8.21 | 0.72 |
| 12/21 | 565 | 577 | 542 | 566 | -0.53% | 256,300 | 551億8500万 | -7.21% | 8.61 | 0.76 |
| 12/20 | 595 | 596 | 566 | 569 | -5.17% | 88,500 | 554億7750万 | -6.87% | 8.66 | 0.76 |
| 12/19 | 612 | 616 | 598 | 600 | -2.44% | 52,500 | 585億 | -1.8% | 9.13 | 0.8 |
