株価チャート
2018/08/17～2019/01/17
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 |
| 01/17 | 579 | 579 | 579 | 579 | 0% | 500 | 23億3108万 | -0.17% | 7.04 | 0.8 |
| 01/16 | 580 | 580 | 579 | 579 | -0.52% | 1,300 | 23億3108万 | -0.69% | 7.04 | 0.8 |
| 01/15 | 566 | 584 | 566 | 582 | +3.19% | 3,400 | 23億4316万 | -0.68% | 7.08 | 0.8 |
| 01/11 | 560 | 564 | 551 | 564 | +0.89% | 7,100 | 22億7069万 | -4.24% | 6.86 | 0.78 |
| 01/10 | 542 | 559 | 538 | 559 | +3.14% | 5,200 | 22億5056万 | -5.73% | 6.8 | 0.77 |
| 01/09 | 553 | 553 | 538 | 542 | -1.99% | 3,400 | 21億8212万 | -9.21% | 6.59 | 0.75 |
| 01/08 | 540 | 555 | 540 | 553 | +3.36% | 5,000 | 22億2640万 | -7.99% | 6.72 | 0.76 |
| 01/07 | 528 | 537 | 528 | 535 | +1.9% | 11,800 | 21億5393万 | -11.42% | 6.51 | 0.74 |
| 01/04 | 545 | 548 | 521 | 525 | -2.23% | 9,900 | 21億1367万 | -13.65% | 6.38 | 0.73 |
| 2018 |
| 12/28 | 535 | 540 | 535 | 537 | -2.19% | 6,800 | 21億6199万 | -12.25% | 6.53 | 0.74 |
| 12/27 | 545 | 556 | 544 | 549 | +3.98% | 2,900 | 22億1030万 | -10.88% | 6.68 | 0.76 |
| 12/26 | 535 | 545 | 528 | 528 | +1.34% | 1,900 | 21億2575万 | -14.7% | 6.42 | 0.73 |
| 12/25 | 515 | 540 | 515 | 521 | -7.13% | 21,000 | 20億9757万 | -16.37% | 6.33 | 0.72 |
| 12/21 | 558 | 561 | 532 | 561 | -0.18% | 38,300 | 22億5861万 | -10.67% | 6.82 | 0.78 |
| 12/20 | 603 | 604 | 561 | 562 | -6.8% | 21,700 | 22億6264万 | -11.08% | 6.83 | 0.78 |
| 12/19 | 607 | 607 | 602 | 603 | 0% | 5,600 | 24億2771万 | -5.04% | 7.33 | 0.83 |
| 12/18 | 616 | 616 | 603 | 603 | -2.11% | 7,800 | 24億2771万 | -5.34% | 7.33 | 0.83 |
| 12/17 | 611 | 622 | 611 | 616 | -0.48% | 1,800 | 24億8005万 | -3.75% | 7.49 | 0.85 |
| 12/14 | 629 | 629 | 619 | 619 | -1.59% | 2,100 | 24億9212万 | -3.58% | 7.53 | 0.86 |
| 12/13 | 623 | 629 | 623 | 629 | +1.13% | 2,900 | 25億3238万 | -2.02% | 7.65 | 0.87 |
| 12/12 | 624 | 624 | 622 | 622 | -0.32% | 700 | 25億420万 | -3.12% | 7.56 | 0.86 |
| 12/11 | 627 | 627 | 618 | 624 | -0.48% | 3,600 | 25億1225万 | -2.8% | 7.59 | 0.86 |
| 12/10 | 641 | 641 | 621 | 627 | -2.79% | 3,700 | 25億2433万 | -2.34% | 7.62 | 0.87 |
| 12/07 | 637 | 647 | 637 | 645 | +1.1% | 800 | 25億9680万 | +0.47% | 7.84 | 0.89 |
| 12/06 | 643 | 645 | 637 | 638 | -2.3% | 2,000 | 25億6862万 | -0.31% | 7.76 | 0.88 |
| 12/05 | 653 | 653 | 653 | 653 | +1.4% | 100 | 26億2901万 | +2.19% | 7.94 | 0.9 |
| 12/04 | 659 | 663 | 644 | 644 | -3.88% | 7,600 | 25億9278万 | +0.94% | 7.83 | 0.89 |
| 12/03 | 665 | 670 | 658 | 670 | +0.75% | 1,100 | 26億9745万 | +5.18% | 8.15 | 0.93 |
| 11/30 | 664 | 665 | 664 | 665 | +1.22% | 3,600 | 26億7732万 | +4.89% | 8.09 | 0.92 |
| 11/29 | 640 | 659 | 635 | 657 | +3.46% | 4,300 | 26億4511万 | +3.79% | 7.99 | 0.91 |
| 11/28 | 635 | 636 | 635 | 635 | +0.47% | 1,400 | 25億5654万 | +0.32% | 7.72 | 0.88 |
| 11/27 | 642 | 642 | 632 | 632 | -0.63% | 3,900 | 25億4446万 | -0.32% | 7.68 | 0.87 |
| 11/26 | 637 | 640 | 634 | 636 | +0.79% | 5,900 | 25億6057万 | +0.16% | 7.73 | 0.88 |
| 11/22 | 641 | 641 | 631 | 631 | +0.32% | 1,000 | 25億4044万 | -0.79% | 7.67 | 0.87 |
| 11/21 | 639 | 639 | 620 | 629 | -0.16% | 2,300 | 25億3238万 | -1.41% | 7.65 | 0.87 |
| 11/20 | 643 | 644 | 630 | 630 | -0.32% | 4,500 | 25億3641万 | -1.56% | 7.66 | 0.87 |
| 11/19 | 641 | 644 | 631 | 632 | -1.4% | 900 | 25億4446万 | -1.4% | 7.68 | 0.87 |
| 11/16 | 641 | 645 | 641 | 641 | -0.62% | 2,400 | 25億8070万 | -0.16% | 7.79 | 0.89 |
| 11/15 | 654 | 654 | 645 | 645 | -1.23% | 1,900 | 25億9680万 | +0.31% | 7.84 | 0.89 |
| 11/14 | 671 | 674 | 651 | 653 | -1.21% | 4,500 | 26億2901万 | +1.56% | 7.94 | 0.9 |
| 11/13 | 661 | 661 | 661 | 661 | -1.34% | 1,100 | 26億6122万 | +2.64% | 8.04 | 0.91 |
| 11/12 | 653 | 670 | 651 | 670 | +2.6% | 6,600 | 26億9745万 | +4.04% | 8.15 | 0.93 |
| 11/09 | 643 | 666 | 643 | 653 | +3.65% | 2,700 | 26億2901万 | +1.24% | 7.94 | 0.9 |
| 11/08 | 628 | 642 | 622 | 630 | +1.45% | 6,800 | 25億3641万 | -2.48% | 7.66 | 0.87 |
| 11/07 | 626 | 628 | 621 | 621 | -1.11% | 1,500 | 25億18万 | -4.31% | 7.55 | 0.86 |
| 11/06 | 623 | 628 | 620 | 628 | +0.64% | 1,500 | 25億2836万 | -3.68% | 7.64 | 0.87 |
| 11/05 | 620 | 624 | 610 | 624 | +0.65% | 2,200 | 25億1225万 | -4.88% | 7.59 | 0.86 |
| 11/02 | 613 | 620 | 604 | 620 | +1.81% | 3,100 | 24億9615万 | -5.92% | 7.54 | 0.86 |
| 11/01 | 623 | 623 | 607 | 609 | -1.46% | 7,000 | 24億5186万 | -8.14% | 7.4 | 0.84 |
| 10/31 | 622 | 624 | 615 | 618 | +0.98% | 2,500 | 24億8810万 | -7.35% | 7.51 | 0.85 |
| 10/30 | 614 | 623 | 609 | 612 | -0.33% | 2,800 | 24億6394万 | -8.79% | 7.44 | 0.85 |
| 10/29 | 616 | 630 | 613 | 614 | -0.32% | 9,400 | 24億7199万 | -9.04% | 7.47 | 0.85 |
| 10/26 | 631 | 642 | 613 | 616 | -2.07% | 20,100 | 24億8005万 | -9.28% | 7.49 | 0.85 |
| 10/25 | 643 | 643 | 626 | 629 | -3.68% | 16,000 | 25億3238万 | -7.91% | 7.65 | 0.87 |
| 10/24 | 655 | 656 | 653 | 653 | -1.06% | 2,600 | 26億2901万 | -4.81% | 7.94 | 0.9 |
| 10/23 | 664 | 667 | 660 | 660 | -0.6% | 1,900 | 26億5719万 | -3.93% | 8.02 | 0.91 |
| 10/22 | 662 | 664 | 657 | 664 | 0% | 2,300 | 26億7330万 | -3.49% | 8.07 | 0.92 |
| 10/19 | 674 | 674 | 664 | 664 | -1.78% | 2,700 | 26億7330万 | -3.49% | 8.07 | 0.92 |
| 10/18 | 673 | 676 | 666 | 676 | +0.6% | 3,400 | 27億2161万 | -1.89% | 8.22 | 0.93 |
| 10/17 | 662 | 672 | 662 | 672 | +1.82% | 2,200 | 27億550万 | -2.47% | 8.17 | 0.93 |
| 10/16 | 659 | 670 | 658 | 660 | +0.3% | 3,600 | 26億5719万 | -4.21% | 8.02 | 0.91 |
| 10/15 | 665 | 665 | 658 | 658 | -1.05% | 2,900 | 26億4914万 | -4.78% | 8 | 0.91 |
| 10/12 | 655 | 667 | 650 | 665 | +2.62% | 4,000 | 26億7732万 | -3.9% | 8.09 | 0.92 |
| 10/11 | 659 | 666 | 645 | 648 | -3.14% | 11,200 | 26億888万 | -6.49% | 7.88 | 0.9 |
| 10/10 | 658 | 685 | 658 | 669 | +0.15% | 15,900 | 26億9343万 | -3.88% | 8.13 | 0.92 |
| 10/09 | 684 | 685 | 656 | 668 | -2.48% | 12,400 | 26億8940万 | -4.16% | 8.12 | 0.92 |
| 10/05 | 690 | 692 | 685 | 685 | -0.29% | 3,700 | 27億5784万 | -1.72% | 8.33 | 0.95 |
| 10/04 | 699 | 704 | 687 | 687 | -1.72% | 6,700 | 27億6590万 | -1.29% | 8.35 | 0.95 |
| 10/03 | 710 | 710 | 690 | 699 | -1.96% | 7,000 | 28億1421万 | +0.58% | 8.5 | 0.97 |
| 10/02 | 707 | 713 | 702 | 713 | +0.99% | 3,000 | 28億7057万 | +2.89% | 8.67 | 0.99 |
| 10/01 | 726 | 726 | 702 | 706 | -0.7% | 8,800 | 28億4239万 | +2.32% | 8.58 | 0.98 |
| 09/28 | 717 | 719 | 702 | 711 | -0.84% | 8,800 | 28億6252万 | +3.34% | 8.64 | 0.98 |
| 09/27 | 713 | 722 | 713 | 717 | +0.7% | 4,400 | 28億8668万 | +4.52% | 8.72 | 0.99 |
| 09/26 | 723 | 723 | 712 | 712 | -1.52% | 5,200 | 28億6655万 | +4.09% | 8.66 | 0.98 |
| 09/25 | 731 | 731 | 715 | 723 | +0.98% | 8,700 | 29億1083万 | +5.86% | 8.79 | 1 |
| 09/21 | 709 | 727 | 709 | 716 | 0% | 9,800 | 28億8265万 | +5.14% | 8.71 | 0.99 |
| 09/20 | 712 | 719 | 707 | 716 | +1.27% | 7,800 | 28億8265万 | +5.45% | 8.71 | 0.99 |
| 09/19 | 698 | 715 | 696 | 707 | +1.58% | 9,700 | 28億4642万 | +4.28% | 8.6 | 0.98 |
| 09/18 | 682 | 700 | 680 | 696 | +2.5% | 12,900 | 28億213万 | +2.81% | 8.46 | 0.96 |
| 09/14 | 677 | 686 | 675 | 679 | +0.3% | 6,900 | 27億3369万 | +0.44% | 8.26 | 0.94 |
| 09/13 | 679 | 680 | 675 | 677 | -0.15% | 10,700 | 27億2563万 | -0.15% | 8.23 | 0.94 |
| 09/12 | 680 | 682 | 678 | 678 | 0% | 2,400 | 27億2966万 | -0.44% | 8.24 | 0.94 |
| 09/11 | 678 | 686 | 678 | 678 | -0.29% | 2,500 | 27億2966万 | -1.17% | 8.24 | 0.94 |
| 09/10 | 683 | 689 | 673 | 680 | -1.31% | 7,300 | 27億3771万 | -1.73% | 8.27 | 0.94 |
| 09/07 | 686 | 700 | 674 | 689 | +0.44% | 3,900 | 27億7395万 | -1.15% | 8.38 | 0.95 |
| 09/06 | 688 | 688 | 686 | 686 | 0% | 2,400 | 27億6187万 | -2.42% | 8.34 | 0.95 |
| 09/05 | 699 | 702 | 679 | 686 | -3.11% | 11,400 | 27億6187万 | -3.24% | 8.34 | 0.95 |
| 09/04 | 740 | 740 | 702 | 708 | -1.53% | 11,500 | 28億5044万 | -0.98% | 8.61 | 0.98 |
| 09/03 | 683 | 747 | 683 | 719 | +6.05% | 23,800 | 28億9473万 | 0% | 8.74 | 0.99 |
| 08/31 | 683 | 685 | 677 | 678 | +0.15% | 4,500 | 27億2966万 | -6.22% | 8.24 | 0.94 |
| 08/30 | 661 | 679 | 661 | 677 | +2.42% | 9,000 | 27億2563万 | -7.26% | 8.23 | 0.94 |
| 08/29 | 655 | 679 | 652 | 661 | +1.07% | 10,700 | 26億6122万 | -10.19% | 8.04 | 0.91 |
| 08/28 | 652 | 661 | 652 | 654 | +0.62% | 11,000 | 26億3304万 | -11.98% | 7.95 | 0.9 |
| 08/27 | 648 | 655 | 647 | 650 | +0.31% | 11,700 | 26億1693万 | -13.45% | 7.9 | 0.9 |
| 08/24 | 658 | 667 | 644 | 648 | -0.77% | 22,000 | 26億888万 | -14.51% | 7.88 | 0.9 |
| 08/23 | 670 | 670 | 653 | 653 | -2.25% | 11,900 | 26億2901万 | -14.86% | 7.94 | 0.9 |
| 08/22 | 666 | 672 | 666 | 668 | +0.45% | 18,000 | 26億8940万 | -13.81% | 8.12 | 0.92 |
| 08/21 | 680 | 680 | 652 | 665 | -1.48% | 16,400 | 26億7732万 | -14.96% | 8.09 | 0.92 |
| 08/20 | 678 | 694 | 674 | 675 | -0.44% | 7,500 | 27億1758万 | -14.45% | 8.21 | 0.93 |
| 08/17 | 677 | 688 | 677 | 678 | +0.3% | 5,400 | 27億2966万 | -14.72% | 8.24 | 0.94 |
