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 | 764 | 771 | 754 | 764 | -0.26% | 43,900 | 224億2149万 | -2.05% | 9.01 | 0.58 |
| 03/28 | 766 | 770 | 757 | 766 | -1.16% | 45,500 | 224億8018万 | -2.05% | 9.04 | 0.58 |
| 03/27 | 762 | 777 | 761 | 775 | -1.02% | 39,200 | 227億4431万 | -1.15% | 9.14 | 0.59 |
| 03/26 | 755 | 784 | 755 | 783 | +4.82% | 77,200 | 229億7909万 | -0.25% | 9.24 | 0.6 |
| 03/25 | 753 | 753 | 740 | 747 | -2.1% | 34,700 | 219億2258万 | -4.96% | 8.81 | 0.57 |
| 03/22 | 759 | 763 | 750 | 763 | +1.46% | 32,000 | 223億9214万 | -3.17% | 9 | 0.58 |
| 03/20 | 745 | 755 | 737 | 752 | +2.31% | 65,100 | 220億6932万 | -4.69% | 8.87 | 0.57 |
| 03/19 | 753 | 753 | 733 | 735 | -2% | 53,000 | 215億7041万 | -6.96% | 8.67 | 0.56 |
| 03/18 | 754 | 759 | 744 | 750 | -0.4% | 28,700 | 220億1062万 | -5.18% | 8.85 | 0.57 |
| 03/15 | 742 | 759 | 742 | 753 | +1.76% | 32,500 | 220億9866万 | -4.92% | 8.88 | 0.57 |
| 03/14 | 757 | 757 | 739 | 740 | -1.73% | 31,100 | 217億1715万 | -6.68% | 8.73 | 0.56 |
| 03/13 | 766 | 770 | 752 | 753 | -1.83% | 24,000 | 220億9866万 | -5.4% | 8.88 | 0.57 |
| 03/12 | 768 | 774 | 765 | 767 | +0.79% | 35,300 | 225億953万 | -3.76% | 9.05 | 0.58 |
| 03/11 | 756 | 764 | 751 | 761 | +0.79% | 26,900 | 223億3344万 | -4.76% | 8.98 | 0.58 |
| 03/08 | 767 | 770 | 750 | 755 | -3.21% | 51,800 | 221億5736万 | -5.51% | 8.91 | 0.57 |
| 03/07 | 781 | 785 | 772 | 780 | -1.14% | 31,100 | 228億9105万 | -2.5% | 9.2 | 0.59 |
| 03/06 | 801 | 805 | 788 | 789 | -2.35% | 33,100 | 231億5517万 | -1.38% | 9.31 | 0.6 |
| 03/05 | 814 | 814 | 802 | 808 | -0.74% | 20,100 | 237億1278万 | +1.13% | 9.53 | 0.62 |
| 03/04 | 829 | 829 | 813 | 814 | -0.49% | 17,400 | 238億8886万 | +2.01% | 9.6 | 0.62 |
| 03/01 | 821 | 825 | 817 | 818 | -0.37% | 25,100 | 240億625万 | +2.63% | 9.65 | 0.62 |
| 02/28 | 821 | 833 | 820 | 821 | -0.61% | 14,100 | 240億9429万 | +3.27% | 9.69 | 0.62 |
| 02/27 | 821 | 829 | 821 | 826 | +0.12% | 23,600 | 242億4103万 | +4.16% | 9.75 | 0.63 |
| 02/26 | 829 | 832 | 825 | 825 | -1.2% | 12,900 | 242億1168万 | +4.17% | 9.73 | 0.63 |
| 02/25 | 835 | 840 | 825 | 835 | +1.21% | 29,300 | 245億516万 | +5.56% | 9.85 | 0.64 |
| 02/22 | 813 | 830 | 806 | 825 | +1.35% | 36,800 | 242億1168万 | +4.43% | 9.73 | 0.63 |
| 02/21 | 815 | 815 | 807 | 814 | -0.12% | 14,100 | 238億8886万 | +3.17% | 9.6 | 0.62 |
| 02/20 | 806 | 818 | 805 | 815 | +1.75% | 27,800 | 239億1821万 | +3.3% | 9.62 | 0.62 |
| 02/19 | 806 | 811 | 801 | 801 | -1.48% | 26,700 | 235億734万 | +1.65% | 9.45 | 0.61 |
| 02/18 | 798 | 814 | 790 | 813 | +3.83% | 57,300 | 238億5951万 | +3.04% | 9.59 | 0.62 |
| 02/15 | 782 | 784 | 753 | 783 | -1.76% | 58,000 | 229億7909万 | -0.89% | 9.24 | 0.6 |
| 02/14 | 774 | 815 | 761 | 797 | +2.97% | 117,300 | 233億8995万 | +0.63% | 9.4 | 0.61 |
| 02/13 | 775 | 775 | 757 | 774 | +0.91% | 41,700 | 227億1496万 | -2.4% | 9.13 | 0.59 |
| 02/12 | 772 | 778 | 763 | 767 | -0.52% | 44,800 | 225億953万 | -3.64% | 9.05 | 0.58 |
| 02/08 | 778 | 782 | 763 | 771 | -1.78% | 27,500 | 226億2692万 | -3.26% | 9.1 | 0.59 |
| 02/07 | 793 | 793 | 776 | 785 | -1.01% | 19,700 | 230億3778万 | -1.75% | 9.26 | 0.6 |
| 02/06 | 804 | 804 | 785 | 793 | -0.88% | 35,100 | 232億7256万 | -0.88% | 9.36 | 0.6 |
| 02/05 | 795 | 804 | 795 | 800 | +0.76% | 12,900 | 234億7800万 | 0% | 9.44 | 0.61 |
| 02/04 | 779 | 798 | 777 | 794 | +1.93% | 40,000 | 233億191万 | -0.63% | 9.37 | 0.6 |
| 02/01 | 770 | 779 | 770 | 779 | +1.04% | 23,600 | 228億6170万 | -2.63% | 9.19 | 0.59 |
| 01/31 | 779 | 779 | 767 | 771 | -0.26% | 30,700 | 226億2692万 | -3.99% | 9.1 | 0.59 |
| 01/30 | 785 | 791 | 771 | 773 | -0.77% | 41,600 | 226億8561万 | -4.33% | 9.12 | 0.59 |
| 01/29 | 779 | 782 | 774 | 779 | +0.13% | 33,100 | 228億6170万 | -4.06% | 9.19 | 0.59 |
| 01/28 | 784 | 786 | 775 | 778 | -0.13% | 29,400 | 228億3235万 | -4.77% | 9.18 | 0.59 |
| 01/25 | 784 | 789 | 777 | 779 | +0.13% | 25,200 | 228億6170万 | -5.23% | 9.19 | 0.59 |
| 01/24 | 780 | 786 | 773 | 778 | -0.26% | 24,900 | 228億3235万 | -5.93% | 9.18 | 0.59 |
| 01/23 | 786 | 790 | 777 | 780 | -2.26% | 24,500 | 228億9105万 | -6.36% | 9.2 | 0.59 |
| 01/22 | 805 | 806 | 789 | 798 | -0.87% | 20,800 | 234億1930万 | -4.66% | 9.42 | 0.61 |
| 01/21 | 806 | 811 | 802 | 805 | 0% | 22,800 | 236億2473万 | -4.28% | 9.5 | 0.61 |
| 01/18 | 804 | 818 | 803 | 805 | +0.12% | 36,000 | 236億2473万 | -4.85% | 9.5 | 0.61 |
| 01/17 | 790 | 810 | 790 | 804 | +1.13% | 22,100 | 235億9539万 | -5.41% | 9.49 | 0.61 |
| 01/16 | 807 | 816 | 795 | 795 | -1.36% | 38,900 | 233億3126万 | -7.02% | 9.38 | 0.61 |
| 01/15 | 811 | 819 | 803 | 806 | -1.95% | 52,300 | 236億5408万 | -6.28% | 9.51 | 0.61 |
| 01/11 | 827 | 828 | 820 | 822 | -1.2% | 32,100 | 241億2364万 | -5.19% | 9.7 | 0.63 |
| 01/10 | 825 | 837 | 815 | 832 | 0% | 41,800 | 244億1712万 | -4.59% | 9.82 | 0.63 |
| 01/09 | 832 | 839 | 828 | 832 | +0.12% | 27,700 | 244億1712万 | -5.13% | 9.82 | 0.63 |
| 01/08 | 831 | 837 | 826 | 831 | 0% | 30,600 | 243億8777万 | -5.78% | 9.81 | 0.63 |
| 01/07 | 814 | 833 | 812 | 831 | +4.01% | 29,200 | 243億8777万 | -6.31% | 9.81 | 0.63 |
| 01/04 | 815 | 823 | 790 | 799 | -2.2% | 43,200 | 234億4865万 | -10.22% | 9.43 | 0.61 |
| 2018 |
| 12/28 | 830 | 830 | 813 | 817 | -1.21% | 16,600 | 239億7690万 | -8.61% | 9.64 | 0.62 |
| 12/27 | 822 | 827 | 802 | 827 | +5.62% | 28,500 | 242億7038万 | -7.8% | 9.76 | 0.63 |
| 12/26 | 819 | 819 | 774 | 783 | +1.69% | 31,700 | 229億7909万 | -13.1% | 9.24 | 0.6 |
| 12/25 | 793 | 810 | 769 | 770 | -6.44% | 57,100 | 225億9757万 | -15.01% | 9.09 | 0.59 |
| 12/21 | 840 | 844 | 816 | 823 | -3.74% | 61,400 | 241億5299万 | -9.66% | 9.71 | 0.63 |
| 12/20 | 875 | 883 | 855 | 855 | -3.61% | 51,800 | 250億9211万 | -6.46% | 10.09 | 0.65 |
| 12/19 | 878 | 894 | 871 | 887 | +0.68% | 30,100 | 260億3123万 | -3.17% | 10.47 | 0.68 |
| 12/18 | 887 | 899 | 880 | 881 | -2% | 42,100 | 258億5514万 | -3.93% | 10.4 | 0.67 |
| 12/17 | 908 | 910 | 897 | 899 | -1.21% | 51,800 | 263億8340万 | -2.18% | 10.61 | 0.68 |
| 12/14 | 923 | 926 | 908 | 910 | -0.76% | 68,300 | 267億622万 | -1.19% | 10.74 | 0.69 |
| 12/13 | 910 | 918 | 909 | 917 | +0.77% | 34,600 | 269億1165万 | -0.43% | 10.82 | 0.7 |
| 12/12 | 899 | 921 | 899 | 910 | +1.56% | 47,600 | 267億622万 | -1.19% | 10.74 | 0.69 |
| 12/11 | 900 | 902 | 888 | 896 | -0.44% | 80,600 | 262億9536万 | -2.71% | 10.57 | 0.68 |
| 12/10 | 912 | 912 | 898 | 900 | -1.75% | 36,200 | 264億1275万 | -2.28% | 10.62 | 0.69 |
| 12/07 | 906 | 920 | 904 | 916 | +1.1% | 33,500 | 268億8231万 | -0.54% | 10.81 | 0.7 |
| 12/06 | 918 | 921 | 898 | 906 | -1.74% | 37,300 | 265億8883万 | -1.52% | 10.69 | 0.69 |
| 12/05 | 909 | 929 | 908 | 922 | -0.97% | 28,900 | 270億5839万 | +0.22% | 10.88 | 0.7 |
| 12/04 | 962 | 962 | 931 | 931 | -3.92% | 48,300 | 273億2252万 | +1.31% | 10.99 | 0.71 |
| 12/03 | 963 | 970 | 958 | 969 | +0.94% | 21,500 | 284億3772万 | +5.56% | 11.43 | 0.74 |
| 11/30 | 961 | 961 | 950 | 960 | +0.63% | 27,400 | 281億7360万 | +5.03% | 11.33 | 0.73 |
| 11/29 | 973 | 973 | 950 | 954 | -0.52% | 24,100 | 279億9751万 | +4.72% | 11.26 | 0.73 |
| 11/28 | 955 | 964 | 948 | 959 | +1.05% | 36,000 | 281億4425万 | +5.38% | 11.32 | 0.73 |
| 11/27 | 928 | 950 | 921 | 949 | +3.72% | 50,900 | 278億5077万 | +4.52% | 11.2 | 0.72 |
| 11/26 | 910 | 917 | 907 | 915 | +1.22% | 38,100 | 268億5296万 | +0.77% | 10.8 | 0.7 |
| 11/22 | 899 | 905 | 893 | 904 | +1.12% | 30,600 | 265億3014万 | -0.55% | 10.67 | 0.69 |
| 11/21 | 897 | 899 | 875 | 894 | -1.11% | 52,400 | 262億3666万 | -1.87% | 10.55 | 0.68 |
| 11/20 | 904 | 908 | 898 | 904 | -0.55% | 17,900 | 265億3014万 | -0.99% | 10.67 | 0.69 |
| 11/19 | 901 | 911 | 901 | 909 | +0.22% | 25,400 | 266億7687万 | -0.55% | 10.73 | 0.69 |
| 11/16 | 900 | 912 | 897 | 907 | +0.33% | 30,400 | 266億1818万 | -0.87% | 10.7 | 0.69 |
| 11/15 | 909 | 913 | 900 | 904 | -0.22% | 30,500 | 265億3014万 | -1.31% | 10.67 | 0.69 |
| 11/14 | 920 | 920 | 904 | 906 | -0.66% | 52,100 | 265億8883万 | -1.31% | 10.69 | 0.69 |
| 11/13 | 926 | 926 | 904 | 912 | -2.04% | 52,400 | 267億6492万 | -1.08% | 10.76 | 0.69 |
| 11/12 | 926 | 934 | 924 | 931 | 0% | 27,000 | 273億2252万 | +0.54% | 10.99 | 0.71 |
| 11/09 | 927 | 934 | 924 | 931 | +0.87% | 38,800 | 273億2252万 | 0% | 10.99 | 0.71 |
| 11/08 | 916 | 928 | 914 | 923 | +1.99% | 44,300 | 270億8774万 | -1.28% | 10.89 | 0.7 |
| 11/07 | 910 | 914 | 902 | 905 | -0.55% | 64,600 | 265億5948万 | -3.62% | 10.68 | 0.69 |
| 11/06 | 902 | 913 | 899 | 910 | +1.22% | 56,100 | 267億622万 | -3.6% | 10.74 | 0.69 |
| 11/05 | 902 | 909 | 894 | 899 | -0.44% | 38,300 | 263億8340万 | -5.27% | 10.61 | 0.68 |
| 11/02 | 902 | 905 | 892 | 903 | +0.33% | 65,800 | 265億79万 | -5.45% | 10.65 | 0.69 |
| 11/01 | 900 | 908 | 895 | 900 | -0.66% | 42,700 | 264億1275万 | -6.35% | 10.62 | 0.69 |
| 10/31 | 903 | 915 | 900 | 906 | +0.44% | 73,500 | 265億8883万 | -6.31% | 10.69 | 0.69 |
| 10/30 | 885 | 908 | 877 | 902 | +1.92% | 94,800 | 264億7144万 | -7.3% | 10.64 | 0.69 |
