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 | 708 | 711 | 701 | 704 | -0.28% | 78,300 | 217億211万 | -3.16% | 4.61 | 0.6 |
| 03/28 | 711 | 711 | 703 | 706 | -2.49% | 81,400 | 217億6376万 | -3.02% | 4.62 | 0.6 |
| 03/27 | 716 | 726 | 711 | 724 | +0.7% | 64,500 | 223億1864万 | -0.55% | 4.74 | 0.62 |
| 03/26 | 703 | 719 | 696 | 719 | +3.01% | 128,800 | 221億6451万 | -1.1% | 4.71 | 0.62 |
| 03/25 | 711 | 712 | 695 | 698 | -5.03% | 143,700 | 215億1714万 | -3.99% | 4.57 | 0.6 |
| 03/22 | 718 | 735 | 702 | 735 | +2.51% | 186,500 | 226億5774万 | +1.24% | 4.81 | 0.63 |
| 03/20 | 702 | 724 | 702 | 717 | +2.14% | 136,000 | 221億285万 | -0.97% | 4.69 | 0.61 |
| 03/19 | 700 | 707 | 683 | 702 | +0.29% | 144,100 | 216億4045万 | -2.9% | 4.6 | 0.6 |
| 03/18 | 702 | 705 | 689 | 700 | 0% | 161,600 | 215億7880万 | -3.05% | 4.58 | 0.6 |
| 03/15 | 695 | 709 | 695 | 700 | +1.45% | 122,700 | 215億7880万 | -2.78% | 4.58 | 0.6 |
| 03/14 | 714 | 717 | 688 | 690 | -3.36% | 186,300 | 212億7053万 | -4.03% | 4.52 | 0.59 |
| 03/13 | 754 | 754 | 711 | 714 | -4.55% | 138,800 | 220億1037万 | -0.7% | 4.68 | 0.61 |
| 03/12 | 752 | 752 | 732 | 748 | -0.53% | 296,400 | 230億5849万 | +4.18% | 4.9 | 0.64 |
| 03/11 | 777 | 777 | 751 | 752 | -3.22% | 150,800 | 231億8179万 | +5.32% | 4.92 | 0.64 |
| 03/08 | 775 | 782 | 772 | 777 | -0.13% | 216,500 | 239億5247万 | +9.75% | 5.09 | 0.67 |
| 03/07 | 775 | 784 | 774 | 778 | +0.39% | 168,400 | 239億8329万 | +10.67% | 5.09 | 0.67 |
| 03/06 | 776 | 785 | 764 | 775 | -0.77% | 226,000 | 238億9081万 | +11.35% | 5.07 | 0.66 |
| 03/05 | 780 | 798 | 773 | 781 | +4.13% | 690,200 | 240億7577万 | +13.19% | 5.11 | 0.67 |
| 03/04 | 730 | 753 | 729 | 750 | +2.74% | 125,600 | 231億2014万 | +9.81% | 4.91 | 0.64 |
| 03/01 | 720 | 730 | 716 | 730 | +1.25% | 63,100 | 225億360万 | +7.67% | 4.78 | 0.63 |
| 02/28 | 717 | 733 | 713 | 721 | +0.28% | 93,700 | 222億2616万 | +7.13% | 4.72 | 0.62 |
| 02/27 | 718 | 720 | 713 | 719 | +0.84% | 67,800 | 221億6451万 | +7.63% | 4.71 | 0.62 |
| 02/26 | 717 | 720 | 709 | 713 | -0.7% | 66,100 | 219億7955万 | +7.38% | 4.67 | 0.61 |
| 02/25 | 714 | 723 | 714 | 718 | +0.98% | 77,900 | 221億3368万 | +8.62% | 4.7 | 0.61 |
| 02/22 | 703 | 712 | 692 | 711 | -0.14% | 77,000 | 219億1789万 | +8.22% | 4.66 | 0.61 |
| 02/21 | 719 | 719 | 707 | 712 | -0.28% | 94,500 | 219億4872万 | +9.04% | 4.66 | 0.61 |
| 02/20 | 707 | 717 | 703 | 714 | +2% | 89,300 | 220億1037万 | +9.85% | 4.68 | 0.61 |
| 02/19 | 701 | 707 | 697 | 700 | -1.41% | 46,600 | 215億7880万 | +8.19% | 4.58 | 0.6 |
| 02/18 | 692 | 710 | 687 | 710 | +4.11% | 97,600 | 218億8707万 | +10.25% | 4.65 | 0.61 |
| 02/15 | 682 | 684 | 673 | 682 | +0.15% | 61,000 | 210億2391万 | +6.56% | 4.47 | 0.58 |
| 02/14 | 675 | 687 | 675 | 681 | -0.58% | 31,000 | 209億9309万 | +6.74% | 4.46 | 0.58 |
| 02/13 | 685 | 691 | 682 | 685 | +0.59% | 59,900 | 211億1639万 | +7.7% | 4.49 | 0.59 |
| 02/12 | 666 | 683 | 665 | 681 | +3.34% | 70,000 | 209億9309万 | +7.41% | 4.46 | 0.58 |
| 02/08 | 673 | 675 | 656 | 659 | -3.23% | 138,100 | 203億1490万 | +4.44% | 4.32 | 0.56 |
| 02/07 | 688 | 688 | 681 | 681 | -0.58% | 85,500 | 209億9309万 | +8.27% | 4.46 | 0.58 |
| 02/06 | 686 | 693 | 680 | 685 | +0.44% | 101,700 | 211億1639万 | +9.42% | 4.49 | 0.59 |
| 02/05 | 674 | 695 | 672 | 682 | +5.9% | 266,600 | 210億2391万 | +10% | 4.47 | 0.58 |
| 02/04 | 631 | 647 | 625 | 644 | +3.7% | 69,000 | 198億5249万 | +4.89% | 4.22 | 0.55 |
| 02/01 | 625 | 630 | 620 | 621 | -1.43% | 42,800 | 191億4348万 | +1.64% | 4.07 | 0.53 |
| 01/31 | 619 | 640 | 619 | 630 | +2.94% | 119,800 | 194億2092万 | +3.45% | 4.13 | 0.54 |
| 01/30 | 624 | 624 | 612 | 612 | -1.45% | 109,600 | 188億6603万 | +0.49% | 4.01 | 0.52 |
| 01/29 | 616 | 623 | 610 | 621 | +0.81% | 91,200 | 191億4348万 | +1.8% | 4.07 | 0.53 |
| 01/28 | 614 | 621 | 614 | 616 | +0.49% | 57,400 | 189億8934万 | +0.98% | 4.03 | 0.53 |
| 01/25 | 615 | 623 | 613 | 613 | +0.16% | 49,700 | 188億9686万 | +0.33% | 4.01 | 0.52 |
| 01/24 | 610 | 619 | 606 | 612 | +0.33% | 28,200 | 188億6603万 | 0% | 4.01 | 0.52 |
| 01/23 | 613 | 616 | 606 | 610 | -1.29% | 74,000 | 188億438万 | -0.49% | 3.99 | 0.52 |
| 01/22 | 632 | 633 | 618 | 618 | -1.44% | 44,800 | 190億5100万 | +0.65% | 4.05 | 0.53 |
| 01/21 | 625 | 634 | 622 | 627 | +1.29% | 67,600 | 193億2844万 | +2.12% | 4.11 | 0.54 |
| 01/18 | 620 | 630 | 618 | 619 | -0.32% | 87,500 | 190億8182万 | +0.49% | 4.05 | 0.53 |
| 01/17 | 629 | 637 | 616 | 621 | -0.16% | 56,100 | 191億4348万 | +0.49% | 4.07 | 0.53 |
| 01/16 | 635 | 635 | 620 | 622 | -1.74% | 57,500 | 191億7430万 | +0.48% | 4.07 | 0.53 |
| 01/15 | 618 | 633 | 612 | 633 | +1.28% | 37,800 | 195億1340万 | +1.77% | 4.14 | 0.54 |
| 01/11 | 623 | 634 | 623 | 625 | 0% | 44,400 | 192億6678万 | 0% | 4.09 | 0.54 |
| 01/10 | 635 | 635 | 618 | 625 | -1.26% | 59,800 | 192億6678万 | -0.32% | 4.09 | 0.54 |
| 01/09 | 644 | 645 | 632 | 633 | -0.31% | 59,800 | 195億1340万 | +0.48% | 4.14 | 0.54 |
| 01/08 | 628 | 643 | 626 | 635 | +1.28% | 88,800 | 195億7505万 | +0.47% | 4.16 | 0.54 |
| 01/07 | 634 | 639 | 627 | 627 | +2.45% | 81,100 | 193億2844万 | -1.1% | 4.11 | 0.54 |
| 01/04 | 601 | 613 | 579 | 612 | +1.32% | 116,200 | 188億6603万 | -3.77% | 4.01 | 0.52 |
| 2018 |
| 12/28 | 590 | 609 | 584 | 604 | +1.34% | 72,000 | 186億1942万 | -5.33% | 3.95 | 0.52 |
| 12/27 | 570 | 597 | 564 | 596 | +8.56% | 144,200 | 183億7280万 | -6.88% | 3.9 | 0.51 |
| 12/26 | 523 | 557 | 523 | 549 | +4.97% | 146,100 | 169億2394万 | -14.49% | 3.59 | 0.47 |
| 12/25 | 510 | 534 | 510 | 523 | -6.61% | 193,300 | 161億2244万 | -19.17% | 3.42 | 0.45 |
| 12/21 | 586 | 588 | 556 | 560 | -5.08% | 220,100 | 172億6304万 | -14.24% | 3.67 | 0.48 |
| 12/20 | 623 | 627 | 590 | 590 | -6.2% | 149,800 | 181億8784万 | -10.33% | 3.86 | 0.51 |
| 12/19 | 625 | 639 | 619 | 629 | +0.64% | 94,400 | 193億9009万 | -4.84% | 4.12 | 0.54 |
| 12/18 | 621 | 630 | 618 | 625 | -1.42% | 117,600 | 192億6678万 | -5.73% | 4.09 | 0.54 |
| 12/17 | 628 | 641 | 628 | 634 | +0.32% | 91,300 | 195億4422万 | -4.8% | 4.15 | 0.54 |
| 12/14 | 641 | 641 | 632 | 632 | -1.56% | 111,700 | 194億8257万 | -5.39% | 4.14 | 0.54 |
| 12/13 | 634 | 647 | 634 | 642 | +1.26% | 96,700 | 197億9084万 | -4.18% | 4.2 | 0.55 |
| 12/12 | 626 | 642 | 625 | 634 | +1.44% | 80,500 | 195億4422万 | -5.65% | 4.15 | 0.54 |
| 12/11 | 643 | 643 | 620 | 625 | -1.88% | 117,200 | 192億6678万 | -7.27% | 4.09 | 0.54 |
| 12/10 | 655 | 655 | 637 | 637 | -4.21% | 73,000 | 196億3671万 | -5.63% | 4.17 | 0.55 |
| 12/07 | 666 | 667 | 648 | 665 | 0% | 95,600 | 204億9986万 | -1.92% | 4.35 | 0.57 |
| 12/06 | 664 | 667 | 652 | 665 | +0.15% | 125,000 | 204億9986万 | -2.21% | 4.35 | 0.57 |
| 12/05 | 671 | 678 | 662 | 664 | -2.78% | 92,700 | 204億6903万 | -2.64% | 4.35 | 0.57 |
| 12/04 | 692 | 698 | 682 | 683 | -2.57% | 138,000 | 210億5474万 | +0.15% | 4.47 | 0.58 |
| 12/03 | 698 | 707 | 697 | 701 | +0.57% | 100,300 | 216億962万 | +2.94% | 4.59 | 0.6 |
| 11/30 | 695 | 702 | 691 | 697 | +0.58% | 72,900 | 214億8632万 | +2.5% | 4.56 | 0.6 |
| 11/29 | 696 | 699 | 689 | 693 | +0.43% | 78,700 | 213億6301万 | +2.06% | 4.54 | 0.59 |
| 11/28 | 688 | 691 | 682 | 690 | +1.17% | 69,000 | 212億7053万 | +1.47% | 4.52 | 0.59 |
| 11/27 | 673 | 686 | 673 | 682 | +2.1% | 81,500 | 210億2391万 | +0.29% | 4.47 | 0.58 |
| 11/26 | 656 | 670 | 655 | 668 | +1.67% | 60,100 | 205億9234万 | -2.2% | 4.37 | 0.57 |
| 11/22 | 652 | 660 | 645 | 657 | +0.77% | 102,400 | 202億5324万 | -4.09% | 4.3 | 0.56 |
| 11/21 | 653 | 655 | 644 | 652 | -0.61% | 105,700 | 200億9911万 | -5.37% | 4.27 | 0.56 |
| 11/20 | 658 | 660 | 652 | 656 | -1.8% | 106,900 | 202億2242万 | -5.2% | 4.3 | 0.56 |
| 11/19 | 669 | 680 | 668 | 668 | -0.74% | 62,000 | 205億9234万 | -3.88% | 4.37 | 0.57 |
| 11/16 | 679 | 682 | 667 | 673 | -0.59% | 234,600 | 207億4647万 | -3.58% | 4.41 | 0.58 |
| 11/15 | 675 | 678 | 669 | 677 | 0% | 75,200 | 208億6978万 | -3.42% | 4.43 | 0.58 |
| 11/14 | 682 | 686 | 673 | 677 | -0.73% | 60,900 | 208億6978万 | -3.84% | 4.43 | 0.58 |
| 11/13 | 678 | 688 | 665 | 682 | -1.3% | 181,800 | 210億2391万 | -3.67% | 4.47 | 0.58 |
| 11/12 | 692 | 698 | 685 | 691 | -0.43% | 130,100 | 213億136万 | -2.95% | 4.52 | 0.59 |
| 11/09 | 682 | 696 | 680 | 694 | +1.31% | 107,500 | 213億9384万 | -3.21% | 4.54 | 0.59 |
| 11/08 | 691 | 699 | 683 | 685 | +1.03% | 144,600 | 211億1639万 | -5.12% | 4.49 | 0.59 |
| 11/07 | 683 | 695 | 675 | 678 | 0% | 138,700 | 209億61万 | -6.74% | 4.44 | 0.58 |
| 11/06 | 664 | 684 | 662 | 678 | +3.04% | 197,100 | 209億61万 | -7.38% | 4.44 | 0.58 |
| 11/05 | 682 | 686 | 658 | 658 | -8.86% | 371,600 | 202億8407万 | -10.72% | 4.31 | 0.56 |
| 11/02 | 716 | 727 | 712 | 722 | +1.55% | 210,400 | 222億5699万 | -2.83% | 4.73 | 0.62 |
| 11/01 | 703 | 714 | 698 | 711 | +1.28% | 157,800 | 219億1789万 | -4.69% | 4.66 | 0.61 |
| 10/31 | 685 | 702 | 683 | 702 | +3.08% | 97,800 | 216億4045万 | -6.52% | 4.6 | 0.6 |
| 10/30 | 661 | 685 | 657 | 681 | +2.71% | 252,000 | 209億9309万 | -9.8% | 4.46 | 0.58 |
