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 | 600 | 600 | 586 | 595 | +0.85% | 15,800 | 194億6654万 | -1.33% | 9.32 | 0.57 |
| 03/28 | 606 | 606 | 588 | 590 | -2.64% | 27,800 | 193億295万 | -2.32% | 9.24 | 0.56 |
| 03/27 | 600 | 612 | 600 | 606 | -1.62% | 35,200 | 198億2642万 | +0.17% | 9.49 | 0.58 |
| 03/26 | 578 | 616 | 578 | 616 | +7.69% | 65,400 | 201億5359万 | +1.65% | 9.65 | 0.59 |
| 03/25 | 583 | 583 | 572 | 572 | -4.19% | 26,600 | 187億1405万 | -5.45% | 8.96 | 0.55 |
| 03/22 | 594 | 597 | 583 | 597 | +1.88% | 20,300 | 195億3197万 | -1.49% | 9.35 | 0.57 |
| 03/20 | 582 | 588 | 576 | 586 | +1.21% | 25,000 | 191億7209万 | -3.3% | 9.18 | 0.56 |
| 03/19 | 598 | 598 | 578 | 579 | -3.18% | 32,800 | 189億4307万 | -4.46% | 9.07 | 0.55 |
| 03/18 | 615 | 615 | 589 | 598 | -1.16% | 48,700 | 195億6469万 | -1.32% | 9.36 | 0.57 |
| 03/15 | 595 | 610 | 595 | 605 | +1.68% | 30,600 | 197億9371万 | 0% | 9.47 | 0.58 |
| 03/14 | 598 | 599 | 588 | 595 | -0.5% | 20,100 | 194億6654万 | -1.33% | 9.32 | 0.57 |
| 03/13 | 611 | 615 | 598 | 598 | -2.76% | 15,100 | 195億6469万 | -0.66% | 9.36 | 0.57 |
| 03/12 | 601 | 615 | 601 | 615 | +2.16% | 30,200 | 201億2087万 | +2.33% | 9.63 | 0.59 |
| 03/11 | 590 | 603 | 590 | 602 | +1.86% | 17,500 | 196億9556万 | +0.33% | 9.43 | 0.57 |
| 03/08 | 591 | 600 | 583 | 591 | -1.5% | 45,000 | 193億3567万 | -1.17% | 9.25 | 0.56 |
| 03/07 | 603 | 606 | 594 | 600 | -1.64% | 24,400 | 196億3012万 | +0.5% | 9.4 | 0.57 |
| 03/06 | 611 | 615 | 610 | 610 | -1.13% | 20,000 | 199億5729万 | +2.52% | 9.55 | 0.58 |
| 03/05 | 616 | 618 | 606 | 617 | +0.16% | 14,800 | 201億8631万 | +3.87% | 9.66 | 0.59 |
| 03/04 | 613 | 617 | 604 | 616 | +0.98% | 10,500 | 201億5359万 | +4.05% | 9.65 | 0.59 |
| 03/01 | 613 | 620 | 607 | 610 | -0.65% | 21,500 | 199億5729万 | +3.21% | 9.55 | 0.58 |
| 02/28 | 600 | 616 | 594 | 614 | +1.82% | 32,500 | 200億8816万 | +4.24% | 9.61 | 0.59 |
| 02/27 | 616 | 616 | 601 | 603 | -2.11% | 42,000 | 197億2827万 | +2.55% | 9.44 | 0.58 |
| 02/26 | 619 | 623 | 611 | 616 | -0.48% | 12,400 | 201億5359万 | +4.94% | 9.65 | 0.59 |
| 02/25 | 619 | 629 | 614 | 619 | -0.32% | 12,600 | 202億5174万 | +5.81% | 9.69 | 0.59 |
| 02/22 | 627 | 627 | 616 | 621 | -0.96% | 23,200 | 203億1718万 | +6.34% | 9.72 | 0.59 |
| 02/21 | 618 | 643 | 618 | 627 | +1.62% | 48,500 | 205億1348万 | +7.73% | 9.82 | 0.6 |
| 02/20 | 615 | 625 | 613 | 617 | +0.33% | 16,200 | 201億8631万 | +6.38% | 9.66 | 0.59 |
| 02/19 | 609 | 616 | 606 | 615 | +0.82% | 27,300 | 201億2087万 | +6.22% | 9.63 | 0.59 |
| 02/18 | 593 | 612 | 593 | 610 | +3.04% | 27,700 | 199億5729万 | +5.72% | 9.55 | 0.58 |
| 02/15 | 584 | 592 | 581 | 592 | +0.68% | 12,700 | 193億6839万 | +2.78% | 9.27 | 0.56 |
| 02/14 | 585 | 591 | 582 | 588 | +0.17% | 24,900 | 192億3752万 | +2.08% | 9.21 | 0.56 |
| 02/13 | 590 | 593 | 578 | 587 | +0.34% | 24,000 | 192億480万 | +1.73% | 9.19 | 0.56 |
| 02/12 | 572 | 590 | 571 | 585 | +3.17% | 43,000 | 191億3937万 | +1.39% | 9.16 | 0.56 |
| 02/08 | 564 | 581 | 559 | 567 | +0.35% | 47,000 | 185億5046万 | -1.73% | 8.88 | 0.54 |
| 02/07 | 566 | 571 | 562 | 565 | -0.18% | 17,300 | 184億8503万 | -2.42% | 8.85 | 0.54 |
| 02/06 | 586 | 586 | 563 | 566 | -2.41% | 25,000 | 185億1775万 | -2.41% | 8.86 | 0.54 |
| 02/05 | 577 | 590 | 577 | 580 | +0.87% | 21,500 | 189億7578万 | +0.17% | 9.08 | 0.55 |
| 02/04 | 563 | 575 | 561 | 575 | +3.42% | 22,000 | 188億1220万 | -0.52% | 9 | 0.55 |
| 02/01 | 562 | 566 | 556 | 556 | -1.07% | 30,800 | 181億9058万 | -3.97% | 8.71 | 0.53 |
| 01/31 | 566 | 567 | 554 | 562 | -0.53% | 26,300 | 183億8688万 | -3.27% | 8.8 | 0.54 |
| 01/30 | 567 | 574 | 564 | 565 | -0.35% | 33,400 | 184億8503万 | -3.09% | 8.85 | 0.54 |
| 01/29 | 575 | 575 | 564 | 567 | -1.39% | 24,000 | 185億5046万 | -3.08% | 8.88 | 0.54 |
| 01/28 | 577 | 580 | 575 | 575 | -1.54% | 24,200 | 188億1220万 | -2.04% | 9 | 0.55 |
| 01/25 | 581 | 593 | 581 | 584 | +1.04% | 16,300 | 191億665万 | -0.68% | 9.15 | 0.56 |
| 01/24 | 575 | 578 | 570 | 578 | +0.52% | 11,700 | 189億1035万 | -2.03% | 9.05 | 0.55 |
| 01/23 | 577 | 580 | 575 | 575 | -0.69% | 13,000 | 188億1220万 | -2.71% | 9 | 0.55 |
| 01/22 | 580 | 580 | 575 | 579 | +0.35% | 12,400 | 189億4307万 | -2.2% | 9.07 | 0.55 |
| 01/21 | 578 | 582 | 575 | 577 | +0.35% | 20,700 | 188億7763万 | -2.86% | 9.04 | 0.55 |
| 01/18 | 580 | 589 | 575 | 575 | -0.52% | 16,000 | 188億1220万 | -3.52% | 9 | 0.55 |
| 01/17 | 582 | 583 | 570 | 578 | -0.69% | 21,000 | 189億1035万 | -3.34% | 9.05 | 0.55 |
| 01/16 | 580 | 587 | 579 | 582 | +0.34% | 17,400 | 190億4122万 | -3% | 9.11 | 0.56 |
| 01/15 | 576 | 583 | 575 | 580 | -0.17% | 14,000 | 189億7578万 | -3.65% | 9.08 | 0.55 |
| 01/11 | 583 | 585 | 578 | 581 | -0.17% | 26,000 | 190億850万 | -3.81% | 9.1 | 0.55 |
| 01/10 | 586 | 592 | 582 | 582 | -2.18% | 28,500 | 190億4122万 | -3.96% | 9.11 | 0.56 |
| 01/09 | 601 | 602 | 588 | 595 | -0.67% | 26,900 | 194億6654万 | -2.14% | 9.32 | 0.57 |
| 01/08 | 606 | 609 | 598 | 599 | -0.99% | 24,600 | 195億9740万 | -1.8% | 9.38 | 0.57 |
| 01/07 | 594 | 610 | 592 | 605 | +3.07% | 35,300 | 197億9371万 | -0.98% | 9.47 | 0.58 |
| 01/04 | 587 | 588 | 576 | 587 | -1.68% | 24,900 | 192億480万 | -4.08% | 9.19 | 0.56 |
| 2018 |
| 12/28 | 591 | 597 | 583 | 597 | +1.02% | 22,000 | 195億3197万 | -2.61% | 9.35 | 0.57 |
| 12/27 | 573 | 592 | 571 | 591 | +6.1% | 29,300 | 193億3567万 | -3.9% | 9.25 | 0.56 |
| 12/26 | 545 | 563 | 545 | 557 | +2.39% | 32,300 | 182億2330万 | -9.58% | 8.72 | 0.53 |
| 12/25 | 568 | 568 | 543 | 544 | -9.03% | 36,800 | 177億9798万 | -12.12% | 8.52 | 0.52 |
| 12/21 | 606 | 606 | 579 | 598 | -0.83% | 74,700 | 195億6469万 | -4.01% | 9.36 | 0.57 |
| 12/20 | 612 | 615 | 601 | 603 | -2.11% | 55,100 | 197億2827万 | -3.37% | 9.44 | 0.58 |
| 12/19 | 614 | 620 | 611 | 616 | -0.16% | 32,100 | 201億5359万 | -1.6% | 9.65 | 0.59 |
| 12/18 | 610 | 625 | 607 | 617 | +0.33% | 70,300 | 201億8631万 | -1.44% | 9.66 | 0.59 |
| 12/17 | 615 | 616 | 606 | 615 | +0.33% | 56,200 | 201億2087万 | -1.91% | 9.63 | 0.59 |
| 12/14 | 613 | 616 | 607 | 613 | -0.16% | 48,300 | 200億5544万 | -2.39% | 9.6 | 0.58 |
| 12/13 | 615 | 619 | 611 | 614 | +0.16% | 26,900 | 200億8816万 | -2.23% | 9.61 | 0.59 |
| 12/12 | 614 | 617 | 611 | 613 | +0.99% | 28,300 | 200億5544万 | -2.54% | 9.6 | 0.58 |
| 12/11 | 620 | 621 | 605 | 607 | -1.78% | 34,200 | 198億5914万 | -3.5% | 9.51 | 0.58 |
| 12/10 | 617 | 620 | 612 | 618 | -1.28% | 42,600 | 202億1903万 | -1.9% | 9.68 | 0.59 |
| 12/07 | 625 | 634 | 623 | 626 | -0.48% | 28,400 | 204億8076万 | -0.63% | 9.8 | 0.6 |
| 12/06 | 630 | 632 | 621 | 629 | -0.16% | 43,000 | 205億7891万 | -0.16% | 9.85 | 0.6 |
| 12/05 | 631 | 632 | 627 | 630 | -0.16% | 27,600 | 206億1163万 | 0% | 9.87 | 0.6 |
| 12/04 | 641 | 641 | 631 | 631 | -1.56% | 24,400 | 206億4435万 | +0.16% | 9.88 | 0.6 |
| 12/03 | 635 | 642 | 635 | 641 | +1.1% | 15,500 | 209億7151万 | +1.91% | 10.04 | 0.61 |
| 11/30 | 636 | 636 | 627 | 634 | +0.48% | 15,000 | 207億4250万 | +0.96% | 9.93 | 0.6 |
| 11/29 | 640 | 642 | 630 | 631 | -0.32% | 23,400 | 206億4435万 | +0.64% | 9.88 | 0.6 |
| 11/28 | 629 | 638 | 626 | 633 | +1.44% | 31,400 | 207億978万 | +0.96% | 9.91 | 0.6 |
| 11/27 | 628 | 631 | 620 | 624 | -0.16% | 22,000 | 204億1533万 | -0.32% | 9.77 | 0.6 |
| 11/26 | 625 | 633 | 621 | 625 | -0.16% | 20,200 | 204億4804万 | -0.32% | 9.79 | 0.6 |
| 11/22 | 634 | 634 | 619 | 626 | -0.63% | 48,100 | 204億8076万 | -0.16% | 9.8 | 0.6 |
| 11/21 | 625 | 632 | 621 | 630 | -0.32% | 38,500 | 206億1163万 | +0.48% | 9.87 | 0.6 |
| 11/20 | 630 | 635 | 625 | 632 | -0.32% | 27,800 | 206億7706万 | +0.64% | 9.9 | 0.6 |
| 11/19 | 633 | 636 | 630 | 634 | +0.16% | 23,800 | 207億4250万 | +1.12% | 9.93 | 0.6 |
| 11/16 | 634 | 637 | 631 | 633 | -0.47% | 40,300 | 207億978万 | +0.96% | 9.91 | 0.6 |
| 11/15 | 631 | 638 | 630 | 636 | +0.47% | 29,700 | 208億793万 | +1.44% | 9.96 | 0.61 |
| 11/14 | 630 | 641 | 627 | 633 | +0.32% | 41,300 | 207億978万 | +0.8% | 9.91 | 0.6 |
| 11/13 | 630 | 637 | 622 | 631 | -0.32% | 33,000 | 206億4435万 | +0.32% | 9.88 | 0.6 |
| 11/12 | 627 | 639 | 624 | 633 | +0.32% | 60,200 | 207億978万 | +0.32% | 9.91 | 0.6 |
| 11/09 | 636 | 658 | 631 | 631 | -0.32% | 78,200 | 206億4435万 | -0.32% | 9.88 | 0.6 |
| 11/08 | 637 | 637 | 628 | 633 | +0.8% | 14,000 | 207億978万 | -0.47% | 9.91 | 0.6 |
| 11/07 | 627 | 636 | 625 | 628 | +0.16% | 23,300 | 205億4619万 | -1.41% | 9.83 | 0.6 |
| 11/06 | 625 | 629 | 623 | 627 | +1.13% | 14,500 | 205億1348万 | -2.03% | 9.82 | 0.6 |
| 11/05 | 623 | 625 | 619 | 620 | -1.12% | 17,800 | 202億8446万 | -3.43% | 9.71 | 0.59 |
| 11/02 | 625 | 632 | 619 | 627 | +0.64% | 24,200 | 205億1348万 | -2.64% | 9.82 | 0.6 |
| 11/01 | 634 | 640 | 622 | 623 | -1.58% | 37,300 | 203億8261万 | -3.56% | 9.76 | 0.59 |
| 10/31 | 629 | 637 | 628 | 633 | +0.96% | 19,300 | 207億978万 | -2.31% | 9.91 | 0.6 |
| 10/30 | 610 | 629 | 609 | 627 | +2.79% | 56,100 | 205億1348万 | -3.54% | 9.82 | 0.6 |
