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 | 647 | 647 | 640 | 640 | -1.08% | 2,700 | 25億7667万 | -3.03% | 7.78 | 0.88 |
| 03/28 | 646 | 651 | 646 | 647 | -1.82% | 400 | 26億485万 | -2.12% | 7.87 | 0.89 |
| 03/27 | 649 | 659 | 645 | 659 | +0.92% | 1,500 | 26億5317万 | -0.6% | 8.01 | 0.91 |
| 03/26 | 653 | 656 | 653 | 653 | +0.15% | 1,500 | 26億2901万 | -1.66% | 7.94 | 0.9 |
| 03/25 | 653 | 653 | 646 | 652 | -1.36% | 1,100 | 26億2498万 | -1.95% | 7.93 | 0.9 |
| 03/22 | 658 | 670 | 646 | 661 | +0.76% | 10,300 | 26億6122万 | -0.6% | 8.04 | 0.91 |
| 03/20 | 677 | 677 | 656 | 656 | -3.1% | 8,200 | 26億4109万 | -1.35% | 7.98 | 0.91 |
| 03/19 | 653 | 678 | 653 | 677 | +0.89% | 6,500 | 27億2563万 | +2.11% | 8.23 | 0.94 |
| 03/18 | 651 | 675 | 651 | 671 | +3.07% | 5,700 | 27億148万 | +1.67% | 8.16 | 0.93 |
| 03/15 | 651 | 662 | 644 | 651 | +1.09% | 7,600 | 26億2096万 | -0.91% | 7.92 | 0.9 |
| 03/14 | 650 | 670 | 644 | 644 | -0.92% | 14,100 | 25億9278万 | -1.68% | 7.83 | 0.89 |
| 03/13 | 655 | 657 | 650 | 650 | -0.76% | 11,600 | 26億1693万 | -0.61% | 7.9 | 0.9 |
| 03/12 | 655 | 656 | 655 | 655 | 0% | 35,700 | 26億3706万 | +0.46% | 7.96 | 0.91 |
| 03/11 | 642 | 655 | 641 | 655 | +1.87% | 7,200 | 26億3706万 | +0.77% | 7.96 | 0.91 |
| 03/08 | 652 | 652 | 641 | 643 | -1.53% | 4,100 | 25億8875万 | -0.62% | 7.82 | 0.89 |
| 03/07 | 656 | 657 | 653 | 653 | -1.66% | 5,700 | 26億2901万 | +1.24% | 7.94 | 0.9 |
| 03/06 | 668 | 668 | 652 | 664 | -0.6% | 3,100 | 26億7330万 | +3.59% | 8.07 | 0.92 |
| 03/05 | 668 | 670 | 666 | 668 | +0.3% | 2,700 | 26億8940万 | +4.54% | 8.12 | 0.92 |
| 03/04 | 674 | 674 | 666 | 666 | -1.62% | 3,000 | 26億8135万 | +4.72% | 8.1 | 0.92 |
| 03/01 | 670 | 677 | 668 | 677 | +1.2% | 3,400 | 27億2563万 | +6.95% | 8.23 | 0.94 |
| 02/28 | 680 | 680 | 669 | 669 | +1.21% | 3,000 | 26億9343万 | +6.36% | 8.13 | 0.92 |
| 02/27 | 670 | 671 | 658 | 661 | -1.05% | 4,200 | 26億6122万 | +5.76% | 8.04 | 0.91 |
| 02/26 | 680 | 680 | 652 | 668 | -1.76% | 4,100 | 26億8940万 | +7.57% | 8.12 | 0.92 |
| 02/25 | 676 | 680 | 675 | 680 | +0.59% | 3,500 | 27億3771万 | +10.21% | 8.27 | 0.94 |
| 02/22 | 676 | 676 | 676 | 676 | 0% | 600 | 27億2161万 | +10.28% | 8.22 | 0.93 |
| 02/21 | 673 | 680 | 673 | 676 | -0.59% | 4,600 | 27億2161万 | +11% | 8.22 | 0.93 |
| 02/20 | 680 | 680 | 674 | 680 | -0.44% | 3,200 | 27億3771万 | +12.4% | 8.27 | 0.94 |
| 02/19 | 679 | 683 | 676 | 683 | +0.59% | 3,600 | 27億4979万 | +13.64% | 8.3 | 0.94 |
| 02/18 | 666 | 680 | 652 | 679 | +3.35% | 4,000 | 27億3369万 | +13.93% | 8.26 | 0.94 |
| 02/15 | 650 | 657 | 644 | 657 | -0.45% | 5,000 | 26億4511万 | +10.98% | 7.99 | 0.91 |
| 02/14 | 645 | 669 | 645 | 660 | +9.09% | 25,000 | 26億5719万 | +12.44% | 8.02 | 0.91 |
| 02/13 | 609 | 609 | 605 | 605 | +0.17% | 400 | 24億3576万 | +3.77% | 7.36 | 0.84 |
| 02/12 | 603 | 610 | 603 | 604 | -0.82% | 400 | 24億3173万 | +4.14% | 7.34 | 0.84 |
| 02/08 | 603 | 609 | 603 | 609 | +0.83% | 400 | 24億5186万 | +5.55% | 7.4 | 0.84 |
| 02/07 | 610 | 610 | 604 | 604 | +0.5% | 400 | 24億3173万 | +5.23% | 7.34 | 0.84 |
| 02/06 | 597 | 601 | 597 | 601 | -0.17% | 400 | 24億1965万 | +5.07% | 7.31 | 0.83 |
| 02/05 | 605 | 605 | 602 | 602 | -0.99% | 200 | 24億2368万 | +5.8% | 7.32 | 0.83 |
| 02/04 | 600 | 630 | 590 | 608 | +4.11% | 21,000 | 24億4784万 | +7.42% | 7.39 | 0.84 |
| 02/01 | 577 | 584 | 577 | 584 | +0.17% | 1,000 | 23億5121万 | +3.55% | 7.1 | 0.81 |
| 01/31 | 600 | 600 | 580 | 583 | +1.75% | 2,400 | 23億4719万 | +3.55% | 7.09 | 0.81 |
| 01/30 | 581 | 584 | 573 | 573 | -4.66% | 800 | 23億693万 | +1.6% | 6.97 | 0.79 |
| 01/29 | 600 | 601 | 591 | 601 | -0.33% | 600 | 24億1965万 | +6.37% | 7.31 | 0.83 |
| 01/28 | 598 | 603 | 591 | 603 | +2.55% | 800 | 24億2771万 | +6.73% | 7.33 | 0.83 |
| 01/25 | 559 | 588 | 559 | 588 | +4.81% | 5,500 | 23億6732万 | +3.89% | 7.15 | 0.81 |
| 01/24 | 564 | 565 | 561 | 561 | -1.92% | 3,100 | 22億5861万 | -1.23% | 6.82 | 0.78 |
| 01/23 | 573 | 573 | 557 | 572 | -0.17% | 2,500 | 23億290万 | +0.35% | 6.95 | 0.79 |
| 01/22 | 573 | 573 | 573 | 573 | -0.35% | 200 | 23億693万 | +0.17% | 6.97 | 0.79 |
| 01/21 | 571 | 575 | 564 | 575 | +1.59% | 1,000 | 23億1498万 | +0.17% | 6.99 | 0.8 |
| 01/18 | 579 | 579 | 563 | 566 | -2.25% | 2,900 | 22億7874万 | -1.91% | 6.88 | 0.78 |
| 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 |
