株価チャート
2018/08/08～2019/03/25
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 |
| 03/25 | 728 | 734 | 728 | 734 | +0.69% | 1,000 | 97億1302万 | -0.81% | 30.94 | 0.99 |
| 03/22 | 728 | 729 | 716 | 729 | -1.49% | 2,500 | 96億4685万 | -1.62% | 30.73 | 0.99 |
| 03/18 | 740 | 740 | 727 | 740 | 0% | 1,600 | 97億9242万 | -0.4% | 31.19 | 1 |
| 03/12 | 724 | 740 | 724 | 740 | +0.14% | 2,800 | 97億9242万 | -0.54% | 31.19 | 1 |
| 03/11 | 725 | 739 | 725 | 739 | +1.51% | 200 | 97億7918万 | -0.81% | 31.15 | 1 |
| 03/08 | 728 | 728 | 728 | 728 | 0% | 800 | 96億3362万 | -2.28% | 30.68 | 0.98 |
| 03/07 | 721 | 735 | 721 | 728 | +0.97% | 1,100 | 96億3362万 | -2.41% | 30.68 | 0.98 |
| 03/06 | 725 | 730 | 721 | 721 | -1.23% | 400 | 95億4099万 | -3.35% | 30.39 | 0.97 |
| 03/04 | 722 | 730 | 722 | 730 | -0.68% | 300 | 96億6009万 | -2.28% | 30.77 | 0.99 |
| 03/01 | 739 | 739 | 735 | 735 | -0.54% | 2,100 | 97億2625万 | -1.61% | 30.98 | 0.99 |
| 02/28 | 739 | 739 | 739 | 739 | -0.14% | 100 | 97億7918万 | -1.07% | 31.15 | 1 |
| 02/27 | 740 | 740 | 740 | 740 | +1.65% | 100 | 97億9242万 | -1.07% | 31.19 | 1 |
| 02/26 | 738 | 743 | 728 | 728 | -0.41% | 300 | 96億3362万 | -2.54% | 30.68 | 0.98 |
| 02/25 | 733 | 733 | 731 | 731 | -0.27% | 3,600 | 96億7332万 | -2.14% | 30.81 | 0.99 |
| 02/22 | 733 | 733 | 733 | 733 | 0% | 7,100 | 96億9978万 | -1.87% | 30.89 | 0.99 |
| 02/21 | 733 | 733 | 733 | 733 | 0% | 200 | 96億9978万 | -1.87% | 30.89 | 0.99 |
| 02/18 | 733 | 733 | 733 | 733 | -2.01% | 100 | 96億9978万 | -1.87% | 30.89 | 0.99 |
| 02/05 | 748 | 748 | 748 | 748 | -1.97% | 200 | 98億9828万 | +0.13% | 31.53 | 1.01 |
| 02/04 | 751 | 763 | 751 | 763 | +0.13% | 200 | 100億9677万 | +2.14% | 32.16 | 1.03 |
| 02/01 | 762 | 762 | 762 | 762 | +2.28% | 300 | 100億8354万 | +2.28% | 32.12 | 1.03 |
| 01/30 | 760 | 760 | 745 | 745 | +1.09% | 400 | 98億5858万 | 0% | 31.4 | 1.01 |
| 01/29 | 750 | 751 | 737 | 737 | -3.41% | 2,500 | 97億5272万 | -0.94% | 31.06 | 1 |
| 01/28 | 764 | 764 | 762 | 763 | -0.26% | 2,300 | 100億9677万 | +2.55% | 32.16 | 1.03 |
| 01/25 | 765 | 765 | 765 | 765 | +0.66% | 1,000 | 101億2324万 | +3.1% | 32.24 | 1.03 |
| 01/22 | 765 | 770 | 760 | 760 | -0.52% | 8,700 | 100億5708万 | +2.56% | 32.03 | 1.03 |
| 01/21 | 765 | 765 | 749 | 764 | 0% | 1,300 | 101億1001万 | +3.38% | 32.2 | 1.03 |
| 01/17 | 764 | 764 | 750 | 764 | +0.53% | 3,500 | 101億1001万 | +3.52% | 32.2 | 1.03 |
| 01/16 | 750 | 760 | 750 | 760 | -0.65% | 400 | 100億5708万 | +3.26% | 32.03 | 1.03 |
| 01/15 | 745 | 765 | 745 | 765 | +0.66% | 800 | 101億2324万 | +4.08% | 32.24 | 1.03 |
| 01/10 | 731 | 760 | 731 | 760 | +2.01% | 5,200 | 100億5708万 | +3.54% | 32.03 | 1.03 |
| 01/09 | 735 | 745 | 735 | 745 | +1.36% | 5,500 | 98億5858万 | +1.78% | 31.4 | 1.01 |
| 01/07 | 737 | 741 | 735 | 735 | -0.54% | 1,100 | 97億2625万 | +0.55% | 30.98 | 0.99 |
| 01/04 | 739 | 739 | 739 | 739 | 0% | 100 | 97億7918万 | +1.09% | 31.15 | 1 |
| 2018 |
| 12/28 | 735 | 739 | 735 | 739 | +0.54% | 200 | 97億7918万 | +1.23% | 31.15 | 1 |
| 12/25 | 735 | 735 | 735 | 735 | -0.94% | 600 | 97億2625万 | +0.68% | 30.98 | 0.99 |
| 12/21 | 723 | 742 | 723 | 742 | +1.92% | 1,900 | 98億1888万 | +1.78% | 31.27 | 1 |
| 12/20 | 715 | 728 | 715 | 728 | 0% | 400 | 96億3362万 | -0.14% | 30.68 | 0.98 |
| 12/19 | 715 | 728 | 715 | 728 | -0.27% | 1,200 | 96億3362万 | -0.14% | 30.68 | 0.98 |
| 12/18 | 730 | 730 | 730 | 730 | -0.68% | 300 | 96億6009万 | 0% | 30.77 | 0.99 |
| 12/14 | 742 | 742 | 735 | 735 | +0.68% | 500 | 97億2625万 | +0.68% | 30.98 | 0.99 |
| 12/13 | 717 | 730 | 717 | 730 | -0.27% | 1,800 | 96億6009万 | 0% | 30.77 | 0.99 |
| 12/06 | 747 | 747 | 732 | 732 | -2.01% | 500 | 96億8655万 | +0.27% | 30.85 | 0.99 |
| 12/05 | 735 | 747 | 735 | 747 | +3.32% | 200 | 98億8505万 | +2.19% | 31.48 | 1.01 |
| 12/04 | 740 | 740 | 723 | 723 | -3.34% | 700 | 95億6745万 | -1.09% | 30.47 | 0.98 |
| 12/03 | 730 | 748 | 730 | 748 | +2.47% | 1,000 | 98億9828万 | +2.19% | 31.53 | 1.01 |
| 11/28 | 724 | 735 | 724 | 730 | 0% | 1,000 | 96億6009万 | -0.27% | 30.77 | 0.99 |
| 11/27 | 725 | 735 | 720 | 730 | +0.69% | 3,300 | 96億6009万 | -0.27% | 30.77 | 0.99 |
| 11/26 | 725 | 730 | 725 | 725 | 0% | 3,100 | 95億9392万 | -1.09% | 30.56 | 0.98 |
| 11/22 | 725 | 725 | 710 | 725 | 0% | 4,900 | 95億9392万 | -1.09% | 30.56 | 0.98 |
| 11/21 | 710 | 725 | 710 | 725 | 0% | 400 | 95億9392万 | -1.23% | 30.56 | 0.98 |
| 11/20 | 715 | 725 | 715 | 725 | -0.68% | 400 | 95億9392万 | -1.23% | 30.56 | 0.98 |
| 11/09 | 719 | 730 | 705 | 730 | 0% | 2,000 | 96億6009万 | -0.68% | 30.77 | 0.99 |
| 11/08 | 730 | 730 | 730 | 730 | +0.55% | 5,200 | 96億6009万 | -0.68% | 30.77 | 0.99 |
| 11/05 | 720 | 726 | 720 | 726 | +0.28% | 700 | 96億715万 | -1.22% | 30.6 | 0.98 |
| 11/02 | 720 | 724 | 720 | 724 | 0% | 200 | 95億8069万 | -1.5% | 30.51 | 0.98 |
| 11/01 | 725 | 725 | 724 | 724 | -0.14% | 200 | 95億8069万 | -1.5% | 30.51 | 0.98 |
| 10/31 | 725 | 725 | 725 | 725 | 0% | 100 | 95億9392万 | -1.36% | 30.56 | 0.98 |
| 10/26 | 725 | 725 | 725 | 725 | 0% | 200 | 95億9392万 | -1.36% | 30.56 | 0.98 |
| 10/25 | 740 | 740 | 725 | 725 | 0% | 1,100 | 95億9392万 | -1.36% | 30.56 | 0.98 |
| 10/24 | 725 | 725 | 725 | 725 | -1.36% | 100 | 95億9392万 | -1.36% | 30.56 | 0.98 |
| 10/17 | 725 | 735 | 725 | 735 | +0.55% | 3,200 | 97億2625万 | -0.14% | 30.98 | 0.99 |
| 10/16 | 731 | 731 | 731 | 731 | -2.4% | 200 | 96億7332万 | -0.54% | 30.81 | 0.99 |
| 10/12 | 740 | 749 | 740 | 749 | +3.17% | 3,200 | 99億1151万 | +1.9% | 31.57 | 1.01 |
| 10/11 | 726 | 726 | 726 | 726 | -1.36% | 100 | 96億715万 | -1.09% | 30.6 | 0.98 |
| 10/05 | 736 | 736 | 736 | 736 | 0% | 100 | 97億3948万 | +0.27% | 31.02 | 0.99 |
| 10/04 | 739 | 739 | 735 | 736 | -1.87% | 700 | 97億3948万 | +0.41% | 31.02 | 0.99 |
| 10/03 | 750 | 750 | 750 | 750 | +0.13% | 500 | 99億2475万 | +2.32% | 31.61 | 1.01 |
| 10/02 | 749 | 749 | 749 | 749 | +1.77% | 300 | 99億1151万 | +2.32% | 31.57 | 1.01 |
| 10/01 | 740 | 740 | 736 | 736 | -1.87% | 2,000 | 97億3948万 | +0.68% | 31.02 | 0.99 |
| 09/28 | 750 | 750 | 732 | 750 | +0.67% | 600 | 99億2475万 | +2.74% | 31.61 | 1.01 |
| 09/26 | 745 | 745 | 745 | 745 | +0.68% | 100 | 98億5858万 | +2.19% | 31.4 | 1.01 |
| 09/25 | 740 | 740 | 730 | 740 | 0% | 7,600 | 97億9242万 | +1.65% | 31.19 | 1 |
| 09/21 | 740 | 745 | 740 | 740 | +0.95% | 1,200 | 97億9242万 | +1.79% | 31.19 | 1 |
| 09/20 | 740 | 745 | 733 | 733 | -1.61% | 3,300 | 96億9978万 | +0.83% | 30.89 | 0.99 |
| 09/19 | 738 | 745 | 724 | 745 | +0.95% | 8,400 | 98億5858万 | +2.62% | 31.4 | 1.01 |
| 09/18 | 735 | 738 | 735 | 738 | +0.41% | 2,400 | 97億6595万 | +1.65% | 31.1 | 1 |
| 09/14 | 728 | 735 | 728 | 735 | +0.96% | 4,500 | 97億2625万 | +1.38% | 30.98 | 0.99 |
| 09/13 | 735 | 740 | 728 | 728 | +0.41% | 17,300 | 96億3362万 | +0.41% | 30.68 | 0.98 |
| 09/12 | 716 | 725 | 716 | 725 | 0% | 2,200 | 95億9392万 | 0% | 30.56 | 0.98 |
| 09/11 | 725 | 725 | 725 | 725 | 0% | 1,000 | 95億9392万 | 0% | 30.56 | 0.98 |
| 09/07 | 712 | 725 | 712 | 725 | -0.28% | 1,900 | 95億9392万 | 0% | 30.56 | 0.98 |
| 09/06 | 712 | 727 | 712 | 727 | 0% | 2,300 | 96億2039万 | +0.41% | 30.64 | 0.98 |
| 09/05 | 727 | 728 | 727 | 727 | -0.41% | 16,700 | 96億2039万 | +0.41% | 30.64 | 0.98 |
| 09/04 | 721 | 730 | 721 | 730 | +0.41% | 11,100 | 96億6009万 | +0.97% | 30.77 | 0.99 |
| 09/03 | 727 | 727 | 727 | 727 | +0.83% | 200 | 96億2039万 | +0.69% | 30.64 | 0.98 |
| 08/31 | 714 | 721 | 714 | 721 | -0.41% | 300 | 95億4099万 | -0.14% | 30.39 | 0.97 |
| 08/30 | 712 | 724 | 712 | 724 | -0.14% | 2,200 | 95億8069万 | +0.28% | 30.51 | 0.98 |
| 08/29 | 725 | 725 | 725 | 725 | -0.14% | 200 | 95億9392万 | +0.55% | 30.56 | 0.98 |
| 08/27 | 729 | 731 | 716 | 726 | +0.14% | 4,500 | 96億715万 | +0.69% | 30.6 | 0.98 |
| 08/24 | 725 | 725 | 725 | 725 | -0.55% | 300 | 95億9392万 | +0.55% | 30.56 | 0.98 |
| 08/23 | 725 | 729 | 724 | 729 | +0.55% | 6,000 | 96億4685万 | +1.11% | 30.73 | 0.99 |
| 08/22 | 725 | 725 | 725 | 725 | 0% | 10,500 | 95億9392万 | +0.69% | 30.56 | 0.98 |
| 08/21 | 711 | 725 | 711 | 725 | +1.12% | 1,800 | 95億9392万 | +0.69% | 30.56 | 0.98 |
| 08/20 | 717 | 717 | 717 | 717 | +0.84% | 100 | 94億8806万 | -0.42% | 30.22 | 0.97 |
| 08/17 | 724 | 724 | 709 | 711 | -1.8% | 1,800 | 94億866万 | -1.25% | 29.97 | 0.96 |
| 08/16 | 724 | 724 | 703 | 724 | -0.14% | 2,000 | 95億8069万 | +0.42% | 30.51 | 0.98 |
| 08/14 | 724 | 725 | 709 | 725 | 0% | 900 | 95億9392万 | +0.55% | 30.56 | 0.98 |
| 08/10 | 727 | 727 | 712 | 725 | 0% | 900 | 95億9392万 | +0.42% | 30.56 | 0.98 |
| 08/09 | 725 | 725 | 725 | 725 | 0% | 100 | 95億9392万 | +0.42% | 30.56 | 0.98 |
| 08/08 | 728 | 728 | 725 | 725 | -0.41% | 200 | 95億9392万 | +0.42% | 30.56 | 0.98 |
