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 | 650 | 659 | 647 | 657 | +1.23% | 36,400 | 52億2630万 | -11.46% | 18.54 | 2.44 |
| 03/28 | 650 | 654 | 635 | 649 | -1.52% | 56,100 | 51億6266万 | -13% | 18.32 | 2.41 |
| 03/27 | 650 | 664 | 637 | 659 | +3.29% | 74,000 | 52億4221万 | -12.25% | 18.6 | 2.45 |
| 03/26 | 632 | 649 | 628 | 638 | +0.31% | 132,100 | 50億7516万 | -15.5% | 18.01 | 2.37 |
| 03/25 | 638 | 649 | 632 | 636 | -3.93% | 110,200 | 50億5925万 | -15.87% | 17.95 | 2.36 |
| 03/22 | 680 | 680 | 655 | 662 | -1.93% | 143,400 | 52億6607万 | -12.43% | 18.69 | 2.46 |
| 03/20 | 698 | 698 | 670 | 675 | -3.71% | 217,700 | 53億6949万 | -10.71% | 19.05 | 2.51 |
| 03/19 | 721 | 728 | 698 | 701 | -10.13% | 355,400 | 55億7631万 | -7.52% | 19.79 | 2.61 |
| 03/18 | 780 | 787 | 764 | 780 | +1.96% | 92,400 | 62億474万 | +3.04% | 22.02 | 2.9 |
| 03/15 | 733 | 765 | 733 | 765 | +4.65% | 65,900 | 60億8542万 | +1.59% | 21.59 | 2.84 |
| 03/14 | 750 | 751 | 729 | 731 | -0.68% | 32,500 | 58億1495万 | -2.66% | 20.63 | 2.72 |
| 03/13 | 749 | 752 | 726 | 736 | -1.87% | 40,500 | 58億5473万 | -1.87% | 20.77 | 2.74 |
| 03/12 | 739 | 756 | 735 | 750 | +3.16% | 65,400 | 59億6610万 | +0.27% | 21.17 | 2.79 |
| 03/11 | 711 | 741 | 706 | 727 | +0.14% | 96,400 | 57億8313万 | -2.55% | 20.52 | 2.7 |
| 03/08 | 751 | 751 | 722 | 726 | -3.97% | 114,800 | 57億7518万 | -2.29% | 20.49 | 2.7 |
| 03/07 | 783 | 784 | 756 | 756 | -4.06% | 97,700 | 60億1382万 | +2.02% | 21.34 | 2.81 |
| 03/06 | 770 | 790 | 770 | 788 | +2.34% | 92,700 | 62億6838万 | +7.07% | 22.24 | 2.93 |
| 03/05 | 784 | 796 | 763 | 770 | -3.51% | 99,800 | 61億2519万 | +5.34% | 21.73 | 2.86 |
| 03/04 | 816 | 821 | 787 | 798 | -2.09% | 116,800 | 63億4793万 | +9.92% | 22.52 | 2.97 |
| 03/01 | 800 | 840 | 792 | 815 | +2.52% | 126,300 | 64億8316万 | +13.04% | 23 | 3.03 |
| 02/28 | 812 | 820 | 786 | 795 | -1.24% | 122,300 | 63億2406万 | +11.34% | 22.44 | 2.96 |
| 02/27 | 834 | 834 | 801 | 805 | -2.42% | 122,700 | 64億361万 | +13.7% | 22.72 | 2.99 |
| 02/26 | 860 | 864 | 803 | 825 | -4.4% | 305,600 | 65億6271万 | +17.52% | 23.29 | 3.07 |
| 02/25 | 842 | 872 | 823 | 863 | +3.35% | 360,300 | 68億6499万 | +24.17% | 24.36 | 3.21 |
| 02/22 | 755 | 839 | 746 | 835 | +9.29% | 572,300 | 66億4225万 | +21.72% | 23.57 | 3.1 |
| 02/21 | 792 | 825 | 762 | 764 | -0.91% | 669,300 | 60億7746万 | +12.52% | 21.56 | 2.84 |
| 02/20 | 785 | 789 | 732 | 771 | +0.78% | 869,500 | 61億3315万 | +14.39% | 21.76 | 2.87 |
| 02/19 | 700 | 765 | 698 | 765 | +15.04% | 659,700 | 60億8542万 | +14.35% | 21.59 | 2.84 |
| 02/18 | 645 | 665 | 640 | 665 | +4.72% | 52,000 | 52億8994万 | +0.15% | 18.77 | 2.47 |
| 02/15 | 662 | 662 | 630 | 635 | -4.51% | 126,400 | 50億5129万 | -4.08% | 17.92 | 2.36 |
| 02/14 | 682 | 702 | 662 | 665 | -5.94% | 176,100 | 52億8994万 | +0.45% | 18.77 | 2.47 |
| 02/13 | 711 | 722 | 699 | 707 | +1% | 84,900 | 56億2404万 | +6.8% | 19.96 | 2.63 |
| 02/12 | 693 | 706 | 683 | 700 | +3.4% | 51,600 | 55億6836万 | +6.22% | 19.76 | 2.6 |
| 02/08 | 681 | 693 | 671 | 677 | -2.45% | 67,300 | 53億8539万 | +3.2% | 19.11 | 2.52 |
| 02/07 | 713 | 716 | 688 | 694 | -2.94% | 58,300 | 55億2063万 | +6.44% | 19.59 | 2.58 |
| 02/06 | 695 | 718 | 688 | 715 | +3.17% | 79,900 | 56億8768万 | +10.17% | 20.18 | 2.66 |
| 02/05 | 694 | 695 | 678 | 693 | +0.43% | 53,100 | 55億1267万 | +7.78% | 19.56 | 2.58 |
| 02/04 | 676 | 695 | 672 | 690 | +3.6% | 61,600 | 54億8881万 | +7.98% | 19.48 | 2.57 |
| 02/01 | 675 | 675 | 656 | 666 | +0.15% | 63,000 | 52億9789万 | +4.39% | 18.8 | 2.48 |
| 01/31 | 638 | 671 | 638 | 665 | +4.72% | 84,700 | 52億8994万 | +4.07% | 18.77 | 2.47 |
| 01/30 | 649 | 652 | 635 | 635 | -3.2% | 68,800 | 50億5129万 | -0.94% | 17.92 | 2.36 |
| 01/29 | 653 | 662 | 635 | 656 | +0.15% | 68,200 | 52億1834万 | +1.86% | 18.52 | 2.44 |
| 01/28 | 670 | 686 | 654 | 655 | -1.06% | 58,800 | 52億1039万 | +1.39% | 18.49 | 2.44 |
| 01/25 | 651 | 670 | 648 | 662 | +1.69% | 43,500 | 52億6607万 | +1.85% | 18.69 | 2.46 |
| 01/24 | 650 | 653 | 636 | 651 | +0.15% | 33,900 | 51億7857万 | -0.31% | 18.37 | 2.42 |
| 01/23 | 645 | 658 | 627 | 650 | +1.09% | 57,400 | 51億7062万 | -1.07% | 18.35 | 2.42 |
| 01/22 | 666 | 672 | 633 | 643 | -1.53% | 114,100 | 51億1493万 | -2.72% | 18.15 | 2.39 |
| 01/21 | 668 | 672 | 645 | 653 | +0.46% | 64,500 | 51億9448万 | -1.66% | 18.43 | 2.43 |
| 01/18 | 657 | 664 | 643 | 650 | -0.61% | 48,200 | 51億7062万 | -2.99% | 18.35 | 2.42 |
| 01/17 | 640 | 657 | 640 | 654 | +1.87% | 36,900 | 52億243万 | -3.11% | 18.46 | 2.43 |
| 01/16 | 647 | 655 | 639 | 642 | -0.77% | 25,300 | 51億698万 | -5.73% | 18.12 | 2.39 |
| 01/15 | 631 | 659 | 620 | 647 | +2.86% | 34,900 | 51億4675万 | -5.82% | 18.26 | 2.41 |
| 01/11 | 628 | 643 | 623 | 629 | +1.78% | 41,400 | 50億356万 | -9.5% | 17.75 | 2.34 |
| 01/10 | 628 | 632 | 606 | 618 | -1.28% | 40,800 | 49億1606万 | -12.09% | 17.44 | 2.3 |
| 01/09 | 662 | 662 | 625 | 626 | -6.01% | 60,600 | 49億7970万 | -11.95% | 17.67 | 2.33 |
| 01/08 | 658 | 674 | 650 | 666 | +2.62% | 66,900 | 52億9789万 | -7.37% | 18.8 | 2.48 |
| 01/07 | 630 | 656 | 625 | 649 | +7.45% | 69,000 | 51億6266万 | -10.48% | 18.32 | 2.41 |
| 01/04 | 573 | 607 | 564 | 604 | +1.85% | 86,600 | 48億469万 | -17.6% | 17.05 | 2.25 |
| 2018 |
| 12/28 | 603 | 609 | 580 | 593 | -3.26% | 111,300 | 47億1719万 | -19.86% | 16.74 | 2.2 |
| 12/27 | 615 | 625 | 598 | 613 | +8.5% | 144,500 | 48億7629万 | -18.05% | 17.3 | 2.28 |
| 12/26 | 592 | 603 | 540 | 565 | -6.15% | 332,800 | 44億9446万 | -25.26% | 15.95 | 2.1 |
| 12/25 | 608 | 635 | 597 | 602 | -9.88% | 139,700 | 47億8878万 | -22.02% | 16.99 | 2.24 |
| 12/21 | 657 | 675 | 636 | 668 | -0.15% | 142,700 | 53億1380万 | -14.9% | 18.85 | 2.48 |
| 12/20 | 702 | 708 | 658 | 669 | -8.23% | 150,600 | 53億2176万 | -15.95% | 18.88 | 2.49 |
| 12/19 | 706 | 732 | 694 | 729 | +3.85% | 58,500 | 57億9904万 | -9.55% | 20.58 | 2.71 |
| 12/18 | 719 | 719 | 692 | 702 | -2.77% | 94,500 | 55億8426万 | -13.76% | 19.81 | 2.61 |
| 12/17 | 733 | 739 | 721 | 722 | -1.9% | 50,000 | 57億4336万 | -12.38% | 20.38 | 2.68 |
| 12/14 | 760 | 760 | 731 | 736 | -2.52% | 67,700 | 58億5473万 | -11.64% | 20.77 | 2.74 |
| 12/13 | 747 | 760 | 737 | 755 | +0.4% | 42,300 | 60億587万 | -10.55% | 21.31 | 2.81 |
| 12/12 | 733 | 761 | 722 | 752 | +2.87% | 126,500 | 59億8200万 | -12.05% | 21.23 | 2.8 |
| 12/11 | 744 | 753 | 725 | 731 | +0.27% | 133,700 | 58億1495万 | -15.88% | 20.63 | 2.72 |
| 12/10 | 775 | 781 | 729 | 729 | -7.72% | 169,300 | 57億9904万 | -17.81% | 20.58 | 2.71 |
| 12/07 | 799 | 809 | 783 | 790 | +0.25% | 51,000 | 62億8429万 | -12.8% | 22.3 | 2.94 |
| 12/06 | 799 | 799 | 761 | 788 | -1.38% | 123,300 | 62億6838万 | -14.53% | 22.24 | 2.93 |
| 12/05 | 788 | 815 | 786 | 799 | -0.75% | 86,700 | 63億5588万 | -15% | 22.55 | 2.97 |
| 12/04 | 836 | 845 | 805 | 805 | -4.51% | 91,400 | 64億361万 | -15.53% | 22.72 | 2.99 |
| 12/03 | 821 | 852 | 820 | 843 | +4.07% | 94,100 | 67億589万 | -12.73% | 23.79 | 3.13 |
| 11/30 | 830 | 835 | 804 | 810 | -3.23% | 105,100 | 64億4338万 | -17.26% | 22.86 | 3.01 |
| 11/29 | 842 | 844 | 824 | 837 | +1.21% | 66,700 | 66億5816万 | -16.05% | 23.62 | 3.11 |
| 11/28 | 808 | 832 | 808 | 827 | +0.98% | 107,100 | 65億7861万 | -18.36% | 23.34 | 3.07 |
| 11/27 | 835 | 835 | 797 | 819 | -0.73% | 122,600 | 65億1498万 | -20.1% | 23.12 | 3.04 |
| 11/26 | 782 | 834 | 774 | 825 | +4.43% | 150,000 | 65億6271万 | -20.52% | 23.29 | 3.07 |
| 11/22 | 793 | 816 | 781 | 790 | -0.25% | 145,200 | 62億8429万 | -24.83% | 22.3 | 2.94 |
| 11/21 | 807 | 829 | 781 | 792 | -4.23% | 250,000 | 63億20万 | -25.49% | 22.35 | 2.94 |
| 11/20 | 911 | 913 | 821 | 827 | -13.76% | 456,100 | 65億7861万 | -23.14% | 23.34 | 3.07 |
| 11/19 | 916 | 970 | 905 | 959 | +3.9% | 116,800 | 76億2865万 | -11.61% | 27.07 | 3.57 |
| 11/16 | 951 | 964 | 923 | 923 | -2.94% | 142,100 | 73億4228万 | -15.09% | 26.05 | 3.43 |
| 11/15 | 904 | 957 | 891 | 951 | +4.74% | 147,300 | 75億6501万 | -12.83% | 26.84 | 3.54 |
| 11/14 | 919 | 930 | 890 | 908 | -1.94% | 173,000 | 72億2295万 | -16.85% | 25.63 | 3.38 |
| 11/13 | 929 | 947 | 910 | 926 | -1.91% | 145,300 | 73億6614万 | -15.66% | 26.14 | 3.44 |
| 11/12 | 949 | 985 | 934 | 944 | -2.48% | 186,000 | 75億933万 | -14.42% | 26.64 | 3.51 |
| 11/09 | 1,010 | 1,021 | 963 | 968 | -4.06% | 268,400 | 77億24万 | -12.56% | 27.32 | 3.6 |
| 11/08 | 1,015 | 1,045 | 995 | 1,009 | -0.59% | 242,000 | 80億2639万 | -9.18% | 28.48 | 3.75 |
| 11/07 | 1,024 | 1,052 | 965 | 1,015 | -8.89% | 898,200 | 80億7412万 | -8.81% | 28.65 | 3.77 |
| 11/06 | 1,187 | 1,210 | 1,108 | 1,114 | -6.15% | 188,200 | 88億6164万 | -0.27% | 31.44 | 4.14 |
| 11/05 | 1,200 | 1,239 | 1,174 | 1,187 | -1.33% | 119,900 | 94億4234万 | +6.27% | 33.5 | 4.41 |
| 11/02 | 1,202 | 1,227 | 1,161 | 1,203 | +1.26% | 152,100 | 95億6962万 | +7.99% | 33.96 | 4.47 |
| 11/01 | 1,212 | 1,245 | 1,185 | 1,188 | -3.26% | 119,200 | 94億5030万 | +7.03% | 33.53 | 4.42 |
| 10/31 | 1,162 | 1,248 | 1,152 | 1,228 | +8.19% | 219,900 | 97億6849万 | +10.83% | 34.66 | 4.57 |
| 10/30 | 1,100 | 1,185 | 1,098 | 1,135 | +1.61% | 304,000 | 90億2869万 | +3.46% | 32.04 | 4.22 |
