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 | 708 | 729 | 708 | 729 | +2.68% | 700 | 21億9283万 | -4.33% | 5.17 | 0.7 |
| 03/28 | 710 | 710 | 690 | 710 | -2.07% | 800 | 21億3568万 | -7.07% | 5.04 | 0.69 |
| 03/27 | 725 | 725 | 725 | 725 | -0.28% | 400 | 21億8080万 | -5.6% | 5.15 | 0.7 |
| 03/26 | 725 | 744 | 725 | 727 | +0.14% | 1,400 | 21億8681万 | -5.58% | 5.16 | 0.7 |
| 03/25 | 740 | 740 | 719 | 726 | -0.55% | 1,400 | 21億8380万 | -5.96% | 5.15 | 0.7 |
| 03/22 | 730 | 730 | 730 | 730 | -0.95% | 1,000 | 21億9584万 | -5.56% | 5.18 | 0.71 |
| 03/20 | 734 | 741 | 734 | 737 | -2.38% | 1,700 | 22億1689万 | -4.53% | 5.23 | 0.71 |
| 03/19 | 760 | 769 | 754 | 755 | -1.82% | 1,500 | 22億7104万 | -1.95% | 5.36 | 0.73 |
| 03/18 | 761 | 769 | 761 | 769 | 0% | 500 | 23億1315万 | +0.13% | 5.46 | 0.74 |
| 03/15 | 769 | 769 | 769 | 769 | +2.67% | 200 | 23億1315万 | +0.39% | 5.46 | 0.74 |
| 03/13 | 761 | 761 | 743 | 749 | -2.73% | 600 | 22億5299万 | -1.96% | 5.32 | 0.72 |
| 03/12 | 790 | 790 | 770 | 770 | -0.9% | 500 | 23億1616万 | +1.05% | 5.47 | 0.74 |
| 03/11 | 761 | 785 | 761 | 777 | +0.13% | 1,800 | 23億3721万 | +2.24% | 5.51 | 0.75 |
| 03/08 | 771 | 776 | 770 | 776 | +0.39% | 500 | 23億3420万 | +2.51% | 5.51 | 0.75 |
| 03/07 | 783 | 783 | 770 | 773 | -1.9% | 1,600 | 23億2518万 | +2.52% | 5.49 | 0.75 |
| 03/06 | 773 | 788 | 773 | 788 | -0.13% | 1,200 | 23億7030万 | +4.93% | 5.59 | 0.76 |
| 03/05 | 778 | 789 | 770 | 789 | +1.41% | 1,700 | 23億7331万 | +5.48% | 5.6 | 0.76 |
| 03/04 | 790 | 790 | 775 | 778 | -0.89% | 2,200 | 23億4022万 | +4.57% | 5.52 | 0.75 |
| 03/01 | 775 | 790 | 775 | 785 | +0.64% | 2,200 | 23億6128万 | +5.8% | 5.57 | 0.76 |
| 02/28 | 775 | 786 | 775 | 780 | -0.26% | 1,800 | 23億4624万 | +5.55% | 5.54 | 0.75 |
| 02/27 | 787 | 789 | 762 | 782 | +0.26% | 3,900 | 23億5225万 | +6.11% | 5.55 | 0.76 |
| 02/26 | 783 | 783 | 779 | 780 | 0% | 5,200 | 23億4624万 | +6.27% | 5.54 | 0.75 |
| 02/25 | 783 | 795 | 780 | 780 | -0.38% | 1,200 | 23億4624万 | +6.7% | 5.54 | 0.75 |
| 02/22 | 792 | 805 | 783 | 783 | +0.26% | 5,600 | 23億5526万 | +7.55% | 5.56 | 0.76 |
| 02/21 | 785 | 797 | 780 | 781 | -0.51% | 1,500 | 23億4924万 | +7.87% | 5.54 | 0.76 |
| 02/20 | 803 | 803 | 785 | 785 | -1.26% | 1,700 | 23億6128万 | +8.88% | 5.57 | 0.76 |
| 02/19 | 795 | 821 | 790 | 795 | +1.27% | 8,900 | 23億9136万 | +10.72% | 5.64 | 0.77 |
| 02/18 | 770 | 810 | 760 | 785 | +1.95% | 20,100 | 23億6128万 | +9.94% | 5.57 | 0.76 |
| 02/15 | 750 | 777 | 735 | 770 | +2.67% | 12,700 | 23億1616万 | +8.45% | 5.47 | 0.74 |
| 02/14 | 704 | 750 | 704 | 750 | +6.69% | 1,800 | 22億5600万 | +6.08% | 5.32 | 0.73 |
| 02/12 | 705 | 713 | 703 | 703 | -0.28% | 1,300 | 21億1462万 | -0.14% | 4.99 | 0.68 |
| 02/08 | 720 | 720 | 705 | 705 | 0% | 300 | 21億2064万 | +0.57% | 5 | 0.68 |
| 02/07 | 705 | 705 | 705 | 705 | -0.98% | 400 | 21億2064万 | +0.57% | 5 | 0.68 |
| 02/06 | 717 | 717 | 712 | 712 | +0.71% | 300 | 21億4169万 | +1.57% | 5.05 | 0.69 |
| 02/04 | 711 | 711 | 707 | 707 | -0.14% | 200 | 21億2665万 | +1% | 5.02 | 0.68 |
| 02/01 | 710 | 710 | 707 | 708 | -0.7% | 400 | 21億2966万 | +1.29% | 5.02 | 0.68 |
| 01/31 | 718 | 720 | 710 | 713 | +1.42% | 1,000 | 21億4470万 | +1.86% | 5.06 | 0.69 |
| 01/30 | 705 | 705 | 703 | 703 | -0.28% | 1,300 | 21億1462万 | +0.43% | 4.99 | 0.68 |
| 01/29 | 719 | 719 | 705 | 705 | 0% | 800 | 21億2064万 | +0.57% | 5 | 0.68 |
| 01/28 | 706 | 706 | 705 | 705 | 0% | 1,600 | 21億2064万 | +0.28% | 5 | 0.68 |
| 01/25 | 720 | 720 | 705 | 705 | -0.14% | 1,200 | 21億2064万 | +0.14% | 5 | 0.68 |
| 01/24 | 713 | 713 | 706 | 706 | -1.12% | 200 | 21億2364万 | +0.14% | 5.01 | 0.68 |
| 01/23 | 714 | 714 | 714 | 714 | -0.97% | 200 | 21億4771万 | +0.99% | 5.07 | 0.69 |
| 01/22 | 710 | 721 | 707 | 721 | +1.55% | 900 | 21億6876万 | +1.84% | 5.12 | 0.7 |
| 01/21 | 710 | 710 | 710 | 710 | 0% | 200 | 21億3568万 | +0.14% | 5.04 | 0.69 |
| 01/18 | 710 | 710 | 710 | 710 | -1.25% | 200 | 21億3568万 | -0.14% | 5.04 | 0.69 |
| 01/17 | 696 | 719 | 690 | 719 | +3.9% | 2,300 | 21億6275万 | +0.7% | 5.1 | 0.7 |
| 01/16 | 695 | 695 | 692 | 692 | -0.43% | 700 | 20億8153万 | -3.22% | 4.91 | 0.67 |
| 01/15 | 700 | 705 | 685 | 695 | -0.71% | 900 | 20億9056万 | -3.07% | 4.93 | 0.67 |
| 01/09 | 700 | 707 | 700 | 700 | -2.1% | 400 | 21億560万 | -2.64% | 4.97 | 0.68 |
| 01/08 | 700 | 715 | 700 | 715 | +4.23% | 300 | 21億5072万 | -0.83% | 5.07 | 0.69 |
| 01/04 | 650 | 686 | 650 | 686 | -1.29% | 800 | 20億6348万 | -5.12% | 4.87 | 0.66 |
| 2018 |
| 12/28 | 683 | 695 | 680 | 695 | +1.76% | 1,200 | 20億9056万 | -4.14% | 4.93 | 0.67 |
| 12/27 | 682 | 692 | 670 | 683 | -1.16% | 1,100 | 20億5446万 | -6.18% | 4.85 | 0.66 |
| 12/26 | 631 | 691 | 631 | 691 | +9.86% | 2,100 | 20億7852万 | -5.47% | 4.9 | 0.67 |
| 12/25 | 635 | 645 | 622 | 629 | -10.14% | 2,200 | 18億9203万 | -14.31% | 4.46 | 0.61 |
| 12/21 | 659 | 721 | 659 | 700 | +0.14% | 1,700 | 21億560万 | -5.41% | 4.97 | 0.68 |
| 12/20 | 679 | 699 | 645 | 699 | +0.58% | 9,100 | 21億259万 | -5.8% | 4.96 | 0.68 |
| 12/19 | 685 | 695 | 678 | 695 | +1.46% | 5,100 | 20億9056万 | -6.71% | 4.93 | 0.67 |
| 12/18 | 720 | 720 | 679 | 685 | -4.86% | 10,000 | 20億6048万 | -8.54% | 4.86 | 0.66 |
| 12/17 | 720 | 721 | 720 | 720 | -0.69% | 6,900 | 21億6576万 | -4.38% | 5.11 | 0.7 |
| 12/14 | 724 | 735 | 721 | 725 | +0.14% | 1,900 | 21億8080万 | -4.1% | 5.15 | 0.7 |
| 12/13 | 723 | 736 | 723 | 724 | -2.16% | 3,700 | 21億7779万 | -4.49% | 5.14 | 0.7 |
| 12/12 | 738 | 743 | 715 | 740 | +0.27% | 2,500 | 22億2592万 | -2.76% | 5.25 | 0.72 |
| 12/11 | 730 | 740 | 723 | 738 | +0.41% | 2,700 | 22億1990万 | -3.28% | 5.24 | 0.71 |
| 12/10 | 729 | 735 | 729 | 735 | -1.21% | 1,500 | 22億1088万 | -4.05% | 5.22 | 0.71 |
| 12/07 | 751 | 751 | 744 | 744 | -0.27% | 500 | 22億3795万 | -3.13% | 5.28 | 0.72 |
| 12/06 | 756 | 756 | 736 | 746 | -1.84% | 1,900 | 22億4396万 | -2.99% | 5.29 | 0.72 |
| 12/04 | 760 | 760 | 760 | 760 | 0% | 100 | 22億8608万 | -1.43% | 5.39 | 0.73 |
| 12/03 | 761 | 764 | 760 | 760 | -0.52% | 2,300 | 22億8608万 | -1.3% | 5.39 | 0.73 |
| 11/30 | 753 | 765 | 753 | 764 | +1.73% | 5,200 | 22億9811万 | -1.04% | 5.42 | 0.74 |
| 11/29 | 764 | 764 | 751 | 751 | +0.27% | 3,400 | 22億5900万 | -2.85% | 5.33 | 0.73 |
| 11/28 | 789 | 789 | 747 | 749 | +0.27% | 1,800 | 22億5299万 | -3.23% | 5.32 | 0.72 |
| 11/27 | 754 | 754 | 747 | 747 | -1.06% | 16,400 | 22億4697万 | -3.61% | 5.3 | 0.72 |
| 11/26 | 750 | 757 | 740 | 755 | +0.67% | 16,800 | 22億7104万 | -2.83% | 5.36 | 0.73 |
| 11/22 | 750 | 750 | 750 | 750 | 0% | 100 | 22億5600万 | -3.6% | 5.32 | 0.73 |
| 11/21 | 751 | 754 | 750 | 750 | -0.66% | 1,700 | 22億5600万 | -3.72% | 5.32 | 0.73 |
| 11/20 | 763 | 763 | 755 | 755 | -0.66% | 1,300 | 22億7104万 | -3.21% | 5.36 | 0.73 |
| 11/19 | 760 | 760 | 760 | 760 | -1.81% | 100 | 22億8608万 | -2.81% | 5.39 | 0.73 |
| 11/16 | 765 | 774 | 764 | 774 | +1.44% | 600 | 23億2819万 | -1.15% | 5.49 | 0.75 |
| 11/15 | 763 | 763 | 763 | 763 | -0.78% | 100 | 22億9510万 | -2.8% | 5.42 | 0.74 |
| 11/14 | 771 | 771 | 762 | 769 | -0.77% | 700 | 23億1315万 | -2.29% | 5.46 | 0.74 |
| 11/12 | 785 | 785 | 775 | 775 | -1.27% | 1,300 | 23億3120万 | -1.77% | 5.5 | 0.75 |
| 11/09 | 786 | 797 | 785 | 785 | -0.76% | 400 | 23億6128万 | -0.76% | 5.57 | 0.76 |
| 11/08 | 791 | 791 | 791 | 791 | +1.28% | 200 | 23億7932万 | -0.13% | 5.61 | 0.76 |
| 11/07 | 790 | 794 | 781 | 781 | -1.51% | 700 | 23億4924万 | -1.64% | 5.54 | 0.76 |
| 11/06 | 784 | 793 | 783 | 793 | -0.75% | 1,800 | 23億8534万 | -0.25% | 5.63 | 0.77 |
| 11/02 | 785 | 801 | 785 | 799 | +0.88% | 1,600 | 24億339万 | +0.25% | 5.67 | 0.77 |
| 11/01 | 805 | 805 | 779 | 792 | -1% | 1,700 | 23億8233万 | -0.75% | 5.62 | 0.77 |
| 10/31 | 781 | 800 | 781 | 800 | +2.56% | 1,000 | 24億640万 | +0.25% | 5.68 | 0.77 |
| 10/30 | 780 | 781 | 770 | 780 | -0.38% | 700 | 23億4624万 | -2.38% | 5.54 | 0.75 |
| 10/29 | 785 | 786 | 778 | 783 | +0.64% | 700 | 23億5526万 | -2% | 5.56 | 0.76 |
| 10/26 | 757 | 778 | 746 | 778 | +2.77% | 8,600 | 23億4022万 | -2.87% | 5.52 | 0.75 |
| 10/25 | 768 | 768 | 757 | 757 | -4.06% | 2,000 | 22億7705万 | -5.49% | 5.37 | 0.73 |
| 10/23 | 789 | 789 | 789 | 789 | 0% | 1,000 | 23億7331万 | -1.62% | 5.6 | 0.76 |
| 10/22 | 790 | 790 | 787 | 789 | -0.13% | 5,000 | 23億7331万 | -1.62% | 5.6 | 0.76 |
| 10/19 | 781 | 790 | 775 | 790 | +1.15% | 700 | 23億7632万 | -1.62% | 5.61 | 0.76 |
| 10/18 | 781 | 781 | 781 | 781 | -0.51% | 900 | 23億4924万 | -2.74% | 5.54 | 0.76 |
| 10/17 | 789 | 790 | 785 | 785 | +1.29% | 700 | 23億6128万 | -2.48% | 5.57 | 0.76 |
| 10/16 | 790 | 790 | 775 | 775 | -1.9% | 200 | 23億3120万 | -3.85% | 5.5 | 0.75 |
