株価チャート
2018/10/16～2019/03/29
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 | 710 | 710 | 710 | 710 | +0.42% | 100 | 34億1510万 | -2.2% | 9.69 | 0.98 |
| 03/28 | 713 | 713 | 707 | 707 | -0.98% | 1,400 | 34億67万 | -2.62% | 9.65 | 0.97 |
| 03/27 | 716 | 729 | 714 | 714 | -2.72% | 500 | 34億3434万 | -1.65% | 9.74 | 0.98 |
| 03/26 | 729 | 734 | 719 | 734 | +2.51% | 3,500 | 35億3054万 | +1.1% | 10.02 | 1.01 |
| 03/25 | 716 | 716 | 716 | 716 | -1.92% | 600 | 34億4396万 | -1.24% | 9.77 | 0.98 |
| 03/22 | 730 | 730 | 730 | 730 | +2.1% | 100 | 35億1130万 | +0.83% | 9.96 | 1 |
| 03/20 | 716 | 716 | 715 | 715 | -0.69% | 1,600 | 34億3915万 | -1.11% | 9.76 | 0.98 |
| 03/19 | 720 | 720 | 720 | 720 | +0.56% | 100 | 34億6320万 | -0.41% | 9.83 | 0.99 |
| 03/18 | 716 | 716 | 716 | 716 | 0% | 100 | 34億4396万 | -0.83% | 9.77 | 0.98 |
| 03/15 | 729 | 729 | 714 | 716 | -1.78% | 1,400 | 34億4396万 | -0.83% | 9.77 | 0.98 |
| 03/13 | 714 | 729 | 713 | 729 | +1.11% | 700 | 35億649万 | +1.11% | 9.95 | 1 |
| 03/12 | 722 | 722 | 720 | 721 | -2.17% | 800 | 34億6801万 | +0.14% | 9.84 | 0.99 |
| 03/11 | 738 | 738 | 723 | 737 | +0.14% | 500 | 35億4497万 | +2.5% | 10.06 | 1.01 |
| 03/08 | 725 | 736 | 717 | 736 | +1.52% | 1,000 | 35億4016万 | +2.51% | 10.04 | 1.01 |
| 03/07 | 727 | 727 | 725 | 725 | -0.28% | 700 | 34億8725万 | +1.4% | 9.89 | 1 |
| 03/06 | 727 | 727 | 727 | 727 | -1.22% | 100 | 34億9687万 | +1.82% | 9.92 | 1 |
| 03/05 | 736 | 736 | 736 | 736 | 0% | 700 | 35億4016万 | +3.23% | 10.04 | 1.01 |
| 03/04 | 729 | 736 | 729 | 736 | -1.08% | 300 | 35億4016万 | +3.66% | 10.04 | 1.01 |
| 03/01 | 722 | 744 | 722 | 744 | +3.05% | 300 | 35億7864万 | +5.08% | 10.15 | 1.02 |
| 02/28 | 722 | 722 | 722 | 722 | -1.5% | 800 | 34億7282万 | +2.12% | 9.85 | 0.99 |
| 02/27 | 733 | 733 | 733 | 733 | 0% | 100 | 35億2573万 | +3.82% | 10 | 1.01 |
| 02/26 | 733 | 743 | 733 | 733 | +2.23% | 600 | 35億2573万 | +3.97% | 10 | 1.01 |
| 02/25 | 733 | 733 | 717 | 717 | -2.45% | 600 | 34億4877万 | +1.85% | 9.78 | 0.99 |
| 02/22 | 740 | 744 | 735 | 735 | -0.68% | 600 | 35億3535万 | +4.55% | 10.03 | 1.01 |
| 02/21 | 705 | 745 | 705 | 740 | +5.26% | 5,200 | 35億5940万 | +5.41% | 10.1 | 1.02 |
| 02/20 | 701 | 703 | 701 | 703 | -0.28% | 300 | 33億8143万 | +0.57% | 9.59 | 0.97 |
| 02/19 | 713 | 718 | 705 | 705 | -1.12% | 1,300 | 33億9105万 | +1% | 9.62 | 0.97 |
| 02/18 | 708 | 715 | 708 | 713 | +0.71% | 1,200 | 34億2953万 | +2.3% | 9.73 | 0.98 |
| 02/15 | 704 | 708 | 704 | 708 | +0.57% | 1,200 | 34億548万 | +1.72% | 9.66 | 0.97 |
| 02/14 | 706 | 706 | 704 | 704 | 0% | 600 | 33億8624万 | +1.59% | 9.61 | 0.97 |
| 02/13 | 709 | 714 | 704 | 704 | -0.42% | 3,000 | 33億8624万 | +1.88% | 9.61 | 0.97 |
| 02/12 | 700 | 709 | 700 | 707 | +1.58% | 2,800 | 34億67万 | +2.76% | 9.65 | 0.97 |
| 02/08 | 711 | 711 | 696 | 696 | -2.11% | 300 | 33億4776万 | +1.75% | 9.5 | 0.96 |
| 02/06 | 711 | 711 | 711 | 711 | 0% | 300 | 34億1991万 | +4.71% | 9.7 | 0.98 |
| 02/05 | 710 | 711 | 705 | 711 | +1.57% | 2,300 | 34億1991万 | +5.33% | 9.7 | 0.98 |
| 02/04 | 680 | 700 | 680 | 700 | +2.34% | 2,100 | 33億6700万 | +4.01% | 9.55 | 0.96 |
| 02/01 | 684 | 684 | 684 | 684 | -3.53% | 1,400 | 32億9004万 | +1.63% | 9.33 | 0.94 |
| 01/31 | 681 | 709 | 681 | 709 | +4.11% | 300 | 34億1029万 | +5.19% | 9.67 | 0.98 |
| 01/30 | 692 | 692 | 681 | 681 | -2.71% | 300 | 32億7561万 | +1.19% | 9.29 | 0.94 |
| 01/28 | 700 | 701 | 699 | 700 | +1.6% | 2,800 | 33億6700万 | +4.01% | 9.55 | 0.96 |
| 01/25 | 670 | 700 | 670 | 689 | +2.07% | 800 | 33億1409万 | +2.38% | 9.4 | 0.95 |
| 01/24 | 677 | 679 | 672 | 675 | -1.6% | 2,300 | 32億4675万 | +0.3% | 9.21 | 0.93 |
| 01/23 | 700 | 700 | 686 | 686 | -2.83% | 1,100 | 32億9966万 | +1.93% | 9.36 | 0.94 |
| 01/22 | 691 | 706 | 691 | 706 | 0% | 2,100 | 33億9586万 | +4.75% | 9.63 | 0.97 |
| 01/21 | 706 | 707 | 705 | 706 | -0.14% | 600 | 33億9586万 | +4.9% | 9.63 | 0.97 |
| 01/18 | 688 | 707 | 688 | 707 | +0.57% | 1,400 | 34億67万 | +5.05% | 9.65 | 0.97 |
| 01/17 | 703 | 703 | 703 | 703 | 0% | 400 | 33億8143万 | +4.46% | 9.59 | 0.97 |
| 01/16 | 690 | 705 | 690 | 703 | +2.03% | 4,800 | 33億8143万 | +4.3% | 9.59 | 0.97 |
| 01/15 | 685 | 692 | 685 | 689 | +2.07% | 1,500 | 33億1409万 | +2.07% | 9.4 | 0.95 |
| 01/10 | 680 | 680 | 675 | 675 | -0.74% | 300 | 32億4675万 | -0.15% | 9.21 | 0.93 |
| 01/09 | 680 | 683 | 680 | 680 | -0.15% | 2,500 | 32億7080万 | +0.29% | 9.28 | 0.94 |
| 01/08 | 690 | 690 | 663 | 681 | +0.15% | 5,500 | 32億7561万 | +0.29% | 9.29 | 0.94 |
| 01/07 | 644 | 693 | 644 | 680 | +5.59% | 2,000 | 32億7080万 | -0.15% | 9.28 | 0.94 |
| 01/04 | 644 | 644 | 644 | 644 | -0.62% | 4,900 | 30億9764万 | -5.71% | 8.79 | 0.89 |
| 2018 |
| 12/28 | 634 | 660 | 634 | 648 | +2.86% | 1,800 | 31億1688万 | -5.4% | 8.84 | 0.89 |
| 12/27 | 613 | 630 | 613 | 630 | +6.06% | 4,600 | 30億3030万 | -8.3% | 8.6 | 0.87 |
| 12/26 | 588 | 613 | 588 | 594 | +2.06% | 6,700 | 28億5714万 | -14.04% | 8.11 | 0.82 |
| 12/25 | 589 | 597 | 582 | 582 | -5.37% | 10,000 | 27億9942万 | -16.38% | 7.94 | 0.8 |
| 12/21 | 667 | 667 | 615 | 615 | -8.07% | 5,200 | 29億5815万 | -12.27% | 8.39 | 0.85 |
| 12/20 | 694 | 694 | 660 | 669 | -3.6% | 5,800 | 32億1789万 | -5.24% | 9.13 | 0.92 |
| 12/19 | 700 | 709 | 694 | 694 | -0.72% | 900 | 33億3814万 | -1.98% | 9.47 | 0.95 |
| 12/18 | 698 | 718 | 698 | 699 | +1.16% | 1,000 | 33億6219万 | -1.41% | 9.54 | 0.96 |
| 12/17 | 682 | 705 | 682 | 691 | +1.32% | 3,600 | 33億2371万 | -2.68% | 9.43 | 0.95 |
| 12/14 | 681 | 685 | 681 | 682 | -1.16% | 1,400 | 32億8042万 | -4.08% | 9.31 | 0.94 |
| 12/13 | 690 | 695 | 690 | 690 | -0.14% | 700 | 33億1890万 | -3.23% | 9.42 | 0.95 |
| 12/11 | 690 | 691 | 668 | 691 | +1.02% | 2,300 | 33億2371万 | -3.22% | 9.43 | 0.95 |
| 12/10 | 699 | 699 | 683 | 684 | -2.15% | 2,500 | 32億9004万 | -4.47% | 9.33 | 0.94 |
| 12/07 | 714 | 714 | 699 | 699 | +0.58% | 500 | 33億6219万 | -2.37% | 9.54 | 0.96 |
| 12/06 | 701 | 701 | 695 | 695 | -0.86% | 2,100 | 33億4295万 | -2.93% | 9.48 | 0.96 |
| 12/05 | 713 | 713 | 700 | 701 | -1.68% | 3,200 | 33億7181万 | -2.09% | 9.57 | 0.96 |
| 12/04 | 719 | 719 | 704 | 713 | -1.79% | 2,700 | 34億2953万 | -0.56% | 9.73 | 0.98 |
| 12/03 | 724 | 726 | 724 | 726 | +0.69% | 700 | 34億9206万 | +1.11% | 9.91 | 1 |
| 11/29 | 720 | 725 | 720 | 721 | +0.28% | 1,000 | 34億6801万 | +0.28% | 9.84 | 0.99 |
| 11/28 | 720 | 724 | 719 | 719 | +0.98% | 700 | 34億5839万 | -0.28% | 9.81 | 0.99 |
| 11/27 | 723 | 723 | 712 | 712 | -1.66% | 700 | 34億2472万 | -1.25% | 9.72 | 0.98 |
| 11/26 | 724 | 724 | 724 | 724 | 0% | 400 | 34億8244万 | +0.28% | 9.88 | 1 |
| 11/22 | 725 | 725 | 714 | 724 | +0.7% | 1,600 | 34億8244万 | +0.14% | 9.88 | 1 |
| 11/21 | 702 | 724 | 694 | 719 | +2.42% | 2,700 | 34億5839万 | -0.83% | 9.81 | 0.99 |
| 11/19 | 698 | 717 | 698 | 702 | -0.14% | 2,200 | 33億7662万 | -3.31% | 9.58 | 0.97 |
| 11/16 | 719 | 735 | 703 | 703 | -3.83% | 4,500 | 33億8143万 | -3.43% | 9.59 | 0.97 |
| 11/15 | 712 | 732 | 712 | 731 | +2.67% | 1,300 | 35億1611万 | 0% | 9.98 | 1.01 |
| 11/14 | 719 | 719 | 712 | 712 | -0.97% | 500 | 34億2472万 | -2.86% | 9.72 | 0.98 |
| 11/13 | 722 | 726 | 697 | 719 | -0.42% | 2,700 | 34億5839万 | -2.18% | 9.81 | 0.99 |
| 11/12 | 722 | 722 | 722 | 722 | +0.28% | 200 | 34億7282万 | -2.04% | 9.85 | 0.99 |
| 11/09 | 718 | 725 | 716 | 720 | +0.28% | 1,200 | 34億6320万 | -2.44% | 9.83 | 0.99 |
| 11/08 | 730 | 730 | 718 | 718 | -0.28% | 1,600 | 34億5358万 | -3.1% | 9.8 | 0.99 |
| 11/07 | 724 | 724 | 716 | 720 | -0.55% | 800 | 34億6320万 | -3.1% | 9.83 | 0.99 |
| 11/06 | 724 | 724 | 720 | 724 | -0.96% | 1,700 | 34億8244万 | -2.95% | 9.88 | 1 |
| 11/05 | 731 | 746 | 731 | 731 | 0% | 2,400 | 35億1611万 | -2.27% | 9.98 | 1.01 |
| 11/01 | 749 | 751 | 713 | 731 | -0.41% | 4,300 | 35億1611万 | -2.53% | 9.98 | 1.01 |
| 10/31 | 755 | 755 | 716 | 734 | +6.53% | 1,800 | 35億3054万 | -2.39% | 10.02 | 1.01 |
| 10/30 | 679 | 689 | 676 | 689 | +1.47% | 3,500 | 33億1409万 | -8.74% | 9.4 | 0.95 |
| 10/29 | 714 | 714 | 679 | 679 | -4.9% | 1,800 | 32億6599万 | -10.54% | 9.27 | 0.93 |
| 10/26 | 711 | 731 | 703 | 714 | +0.56% | 2,100 | 34億3434万 | -6.42% | 9.74 | 0.98 |
| 10/25 | 721 | 733 | 710 | 710 | -5.21% | 3,300 | 34億1510万 | -7.19% | 9.69 | 0.98 |
| 10/24 | 739 | 749 | 732 | 749 | -0.53% | 2,000 | 36億269万 | -2.35% | 10.22 | 1.03 |
| 10/23 | 754 | 754 | 748 | 753 | -0.13% | 400 | 36億2193万 | -1.95% | 10.28 | 1.04 |
| 10/19 | 754 | 754 | 754 | 754 | +1.62% | 900 | 36億2674万 | -1.82% | 10.29 | 1.04 |
| 10/17 | 737 | 742 | 737 | 742 | +0.82% | 1,000 | 35億6902万 | -3.51% | 10.13 | 1.02 |
| 10/16 | 736 | 736 | 736 | 736 | -0.54% | 700 | 35億4016万 | -4.54% | 10.04 | 1.01 |
