株価チャート
2018/10/17～2019/03/28
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 |
| 03/28 | 735 | 736 | 729 | 729 | -0.82% | 5,500 | 52億7941万 | -1.49% | 20.99 | 0.4 |
| 03/27 | 740 | 740 | 735 | 735 | -3.92% | 400 | 53億2287万 | -0.81% | 21.16 | 0.4 |
| 03/26 | 770 | 770 | 765 | 765 | +1.32% | 1,200 | 55億4013万 | +3.24% | 22.02 | 0.42 |
| 03/25 | 729 | 766 | 728 | 755 | +0.8% | 4,900 | 54億6771万 | +1.89% | 21.74 | 0.41 |
| 03/22 | 728 | 750 | 728 | 749 | +2.88% | 2,400 | 54億2425万 | +1.35% | 21.56 | 0.41 |
| 03/19 | 740 | 740 | 728 | 728 | -2.67% | 1,300 | 52億7217万 | -1.36% | 20.96 | 0.4 |
| 03/18 | 740 | 748 | 735 | 748 | +1.08% | 1,200 | 54億1701万 | +1.36% | 21.53 | 0.41 |
| 03/15 | 759 | 759 | 737 | 740 | +1.51% | 600 | 53億5908万 | +0.41% | 21.3 | 0.4 |
| 03/14 | 729 | 729 | 729 | 729 | 0% | 600 | 52億7941万 | -1.09% | 20.99 | 0.4 |
| 03/13 | 729 | 729 | 729 | 729 | 0% | 1,300 | 52億7941万 | -1.09% | 20.99 | 0.4 |
| 03/12 | 729 | 729 | 726 | 729 | -0.82% | 4,500 | 52億7941万 | -1.22% | 20.99 | 0.4 |
| 03/11 | 770 | 770 | 735 | 735 | -0.68% | 2,900 | 53億2287万 | -0.41% | 21.16 | 0.4 |
| 03/08 | 740 | 740 | 740 | 740 | -1.07% | 300 | 53億5908万 | +0.27% | 21.3 | 0.4 |
| 03/07 | 739 | 748 | 739 | 748 | +0.94% | 900 | 54億1701万 | +1.36% | 21.53 | 0.41 |
| 03/06 | 749 | 749 | 741 | 741 | -0.67% | 500 | 53億6632万 | +0.54% | 21.33 | 0.4 |
| 03/05 | 749 | 749 | 746 | 746 | -0.13% | 300 | 54億253万 | +1.22% | 21.48 | 0.41 |
| 03/04 | 739 | 749 | 739 | 747 | +1.08% | 300 | 54億977万 | +1.49% | 21.51 | 0.41 |
| 03/01 | 730 | 739 | 728 | 739 | +1.23% | 1,700 | 53億5183万 | +0.54% | 21.28 | 0.4 |
| 02/28 | 730 | 738 | 730 | 730 | -0.68% | 300 | 52億8666万 | -0.68% | 21.02 | 0.4 |
| 02/26 | 733 | 736 | 731 | 735 | -4.17% | 1,500 | 53億2287万 | +0.14% | 21.16 | 0.4 |
| 02/25 | 767 | 767 | 767 | 767 | +2.54% | 1,100 | 55億5461万 | +4.5% | 22.08 | 0.42 |
| 02/22 | 730 | 748 | 730 | 748 | +2.61% | 1,100 | 54億1701万 | +2.19% | 21.53 | 0.41 |
| 02/21 | 730 | 730 | 729 | 729 | 0% | 600 | 52億7941万 | -0.14% | 20.99 | 0.4 |
| 02/20 | 743 | 743 | 729 | 729 | 0% | 700 | 52億7941万 | 0% | 20.99 | 0.4 |
| 02/19 | 749 | 749 | 729 | 729 | -2.67% | 1,500 | 52億7941万 | +0.14% | 20.99 | 0.4 |
| 02/18 | 749 | 749 | 735 | 749 | +0.13% | 1,500 | 54億2425万 | +2.74% | 21.56 | 0.41 |
| 02/15 | 748 | 748 | 748 | 748 | -0.27% | 100 | 54億1701万 | +2.75% | 21.53 | 0.41 |
| 02/14 | 710 | 750 | 710 | 750 | +5.63% | 2,800 | 54億3150万 | +3.02% | 21.59 | 0.41 |
| 02/13 | 730 | 730 | 699 | 710 | -2.74% | 9,500 | 51億4182万 | -2.34% | 20.44 | 0.39 |
| 02/12 | 750 | 750 | 730 | 730 | 0% | 3,300 | 52億8666万 | +0.55% | 21.02 | 0.4 |
| 02/08 | 735 | 735 | 730 | 730 | 0% | 300 | 52億8666万 | +0.69% | 21.02 | 0.4 |
| 02/07 | 733 | 733 | 730 | 730 | -0.68% | 400 | 52億8666万 | +1.25% | 21.02 | 0.4 |
| 02/06 | 728 | 735 | 728 | 735 | +0.96% | 900 | 53億2287万 | +2.37% | 21.16 | 0.4 |
| 02/05 | 736 | 736 | 728 | 728 | -1.22% | 1,300 | 52億7217万 | +1.39% | 20.96 | 0.4 |
| 02/04 | 737 | 737 | 737 | 737 | -1.21% | 200 | 53億3735万 | +2.5% | 21.22 | 0.4 |
| 02/01 | 748 | 748 | 746 | 746 | +2.19% | 300 | 54億253万 | +3.61% | 21.48 | 0.41 |
| 01/31 | 731 | 731 | 730 | 730 | -1.48% | 1,200 | 52億8666万 | +1.53% | 21.02 | 0.4 |
| 01/29 | 748 | 748 | 741 | 741 | +1.51% | 300 | 53億6632万 | +2.35% | 21.33 | 0.4 |
| 01/25 | 742 | 742 | 730 | 730 | +1.39% | 1,300 | 52億8666万 | +0.27% | 21.02 | 0.4 |
| 01/24 | 720 | 727 | 715 | 720 | -0.69% | 2,400 | 52億1424万 | -1.5% | 20.73 | 0.39 |
| 01/23 | 722 | 735 | 722 | 725 | +0.42% | 700 | 52億5045万 | -1.09% | 20.87 | 0.4 |
| 01/22 | 730 | 730 | 722 | 722 | -1.77% | 1,600 | 52億2872万 | -1.63% | 20.79 | 0.39 |
| 01/21 | 710 | 735 | 710 | 735 | +1.38% | 300 | 53億2287万 | -0.14% | 21.16 | 0.4 |
| 01/18 | 730 | 735 | 725 | 725 | -0.28% | 1,900 | 52億5045万 | -1.63% | 20.87 | 0.4 |
| 01/17 | 727 | 727 | 711 | 727 | +2.11% | 2,800 | 52億6493万 | -1.49% | 20.93 | 0.4 |
| 01/16 | 728 | 728 | 712 | 712 | +0.42% | 1,600 | 51億5630万 | -3.65% | 20.5 | 0.39 |
| 01/15 | 724 | 724 | 709 | 709 | +0.42% | 3,700 | 51億3457万 | -4.32% | 20.41 | 0.39 |
| 01/11 | 711 | 715 | 706 | 706 | -0.14% | 3,100 | 51億1285万 | -5.11% | 20.33 | 0.38 |
| 01/10 | 730 | 731 | 690 | 707 | -4.2% | 2,900 | 51億2009万 | -5.23% | 20.35 | 0.39 |
| 01/09 | 739 | 742 | 733 | 738 | +0.14% | 1,000 | 53億4459万 | -1.34% | 21.25 | 0.4 |
| 01/08 | 722 | 737 | 722 | 737 | -0.27% | 300 | 53億3735万 | -1.73% | 21.22 | 0.4 |
| 01/07 | 730 | 739 | 700 | 739 | +2.21% | 1,200 | 53億5183万 | -1.73% | 21.28 | 0.4 |
| 01/04 | 737 | 737 | 723 | 723 | +5.24% | 1,600 | 52億3596万 | -3.98% | 20.82 | 0.39 |
| 2018 |
| 12/28 | 687 | 687 | 687 | 687 | -1.72% | 400 | 49億7525万 | -8.89% | 19.78 | 0.37 |
| 12/27 | 721 | 721 | 659 | 699 | +9.91% | 2,000 | 50億6215万 | -7.91% | 20.12 | 0.38 |
| 12/26 | 661 | 663 | 636 | 636 | -3.2% | 6,400 | 46億591万 | -16.43% | 18.31 | 0.35 |
| 12/25 | 725 | 725 | 657 | 657 | -9.5% | 6,800 | 47億5799万 | -14.12% | 18.91 | 0.36 |
| 12/21 | 741 | 742 | 726 | 726 | -3.97% | 3,500 | 52億5769万 | -5.71% | 20.9 | 0.4 |
| 12/20 | 765 | 765 | 735 | 756 | -0.66% | 4,300 | 54億7495万 | -2.07% | 21.77 | 0.41 |
| 12/19 | 719 | 811 | 719 | 761 | +3.68% | 7,700 | 55億1116万 | -1.55% | 21.91 | 0.41 |
| 12/18 | 852 | 852 | 734 | 734 | -12.51% | 6,100 | 53億1562万 | -5.17% | 21.13 | 0.4 |
| 12/17 | 875 | 875 | 839 | 839 | -1.53% | 6,100 | 60億7603万 | +8.12% | 24.15 | 0.46 |
| 12/14 | 825 | 887 | 816 | 852 | +4.93% | 20,200 | 61億7018万 | +10.08% | 24.53 | 0.46 |
| 12/13 | 792 | 819 | 778 | 812 | +6.14% | 5,000 | 58億8050万 | +5.18% | 23.38 | 0.44 |
| 12/12 | 749 | 765 | 749 | 765 | +2.14% | 2,900 | 55億4013万 | -0.78% | 22.02 | 0.42 |
| 12/11 | 768 | 771 | 749 | 749 | -1.19% | 1,900 | 54億2425万 | -2.85% | 21.56 | 0.41 |
| 12/10 | 760 | 771 | 758 | 758 | -2.07% | 1,200 | 54億8943万 | -1.81% | 21.82 | 0.41 |
| 12/07 | 765 | 774 | 765 | 774 | +3.2% | 200 | 56億530万 | +0.13% | 22.28 | 0.42 |
| 12/06 | 750 | 752 | 749 | 750 | +0.27% | 1,300 | 54億3150万 | -2.98% | 21.59 | 0.41 |
| 12/05 | 770 | 770 | 738 | 748 | -2.86% | 2,300 | 54億1701万 | -3.36% | 21.53 | 0.41 |
| 12/04 | 775 | 775 | 770 | 770 | +0.39% | 600 | 55億7634万 | -0.77% | 22.17 | 0.42 |
| 12/03 | 773 | 773 | 767 | 767 | +0.92% | 300 | 55億5461万 | -1.41% | 22.08 | 0.42 |
| 11/30 | 785 | 788 | 760 | 760 | -1.3% | 1,400 | 55億392万 | -2.56% | 21.88 | 0.41 |
| 11/28 | 785 | 785 | 770 | 770 | -1.91% | 300 | 55億7634万 | -1.53% | 22.17 | 0.42 |
| 11/27 | 785 | 785 | 785 | 785 | 0% | 100 | 56億8497万 | +0.13% | 22.6 | 0.43 |
| 11/26 | 785 | 785 | 785 | 785 | +1.95% | 1,100 | 56億8497万 | -0.13% | 22.6 | 0.43 |
| 11/22 | 755 | 770 | 755 | 770 | +2.8% | 800 | 55億7634万 | -2.28% | 22.17 | 0.42 |
| 11/20 | 794 | 794 | 749 | 749 | -6.61% | 200 | 54億2425万 | -5.31% | 21.56 | 0.41 |
| 11/19 | 802 | 802 | 802 | 802 | +8.38% | 200 | 58億808万 | +0.88% | 23.09 | 0.44 |
| 11/16 | 741 | 741 | 740 | 740 | -0.13% | 400 | 53億5908万 | -6.92% | 21.3 | 0.4 |
| 11/15 | 770 | 770 | 741 | 741 | -5.61% | 600 | 53億6632万 | -7.26% | 21.33 | 0.4 |
| 11/14 | 766 | 804 | 766 | 785 | +0.64% | 500 | 56億8497万 | -2.12% | 22.6 | 0.43 |
| 11/13 | 780 | 780 | 780 | 780 | 0% | 100 | 56億4876万 | -2.86% | 22.46 | 0.43 |
| 11/12 | 803 | 803 | 780 | 780 | +0.13% | 3,300 | 56億4876万 | -3.11% | 22.46 | 0.43 |
| 11/09 | 797 | 802 | 779 | 779 | -2.01% | 5,200 | 56億4151万 | -3.35% | 22.43 | 0.42 |
| 11/08 | 795 | 795 | 795 | 795 | +0.13% | 300 | 57億5739万 | -1.49% | 22.89 | 0.43 |
| 11/07 | 793 | 794 | 793 | 794 | +0.13% | 300 | 57億5014万 | -1.73% | 22.86 | 0.43 |
| 11/06 | 793 | 793 | 793 | 793 | +0.51% | 500 | 57億4290万 | -1.98% | 22.83 | 0.43 |
| 11/02 | 774 | 790 | 774 | 789 | +2.2% | 900 | 57億1393万 | -2.59% | 22.72 | 0.43 |
| 11/01 | 772 | 772 | 772 | 772 | 0% | 100 | 55億9082万 | -4.81% | 22.23 | 0.42 |
| 10/31 | 773 | 773 | 772 | 772 | -0.13% | 400 | 55億9082万 | -5.04% | 22.23 | 0.42 |
| 10/30 | 766 | 773 | 766 | 773 | +0.39% | 200 | 55億9806万 | -5.15% | 22.25 | 0.42 |
| 10/29 | 781 | 781 | 770 | 770 | -1.28% | 1,500 | 55億7634万 | -5.64% | 22.17 | 0.42 |
| 10/26 | 804 | 804 | 780 | 780 | -3.11% | 2,600 | 56億4876万 | -4.53% | 22.46 | 0.43 |
| 10/25 | 810 | 810 | 805 | 805 | -0.62% | 2,500 | 58億2981万 | -1.59% | 23.18 | 0.44 |
| 10/24 | 801 | 810 | 796 | 810 | 0% | 1,200 | 58億6602万 | -0.98% | 23.32 | 0.44 |
| 10/23 | 810 | 810 | 809 | 810 | 0% | 900 | 58億6602万 | -0.86% | 23.32 | 0.44 |
| 10/19 | 810 | 810 | 810 | 810 | -1.82% | 200 | 58億6602万 | -0.86% | 23.32 | 0.44 |
| 10/18 | 850 | 850 | 825 | 825 | -1.2% | 900 | 59億7465万 | +1.1% | 23.75 | 0.45 |
| 10/17 | 835 | 835 | 835 | 835 | -0.36% | 200 | 60億4707万 | +2.58% | 24.04 | 0.46 |
