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 | 805 | 805 | 789 | 798 | +0.5% | 78,500 | 587億7056万 | -1.85% | 10.98 | 0.67 |
| 03/28 | 801 | 803 | 782 | 794 | -1.85% | 163,600 | 584億7597万 | -2.58% | 10.92 | 0.66 |
| 03/27 | 797 | 810 | 794 | 809 | -2.41% | 176,100 | 595億8068万 | -0.86% | 11.13 | 0.67 |
| 03/26 | 804 | 829 | 801 | 829 | +3.75% | 374,500 | 610億5362万 | +1.59% | 11.4 | 0.69 |
| 03/25 | 803 | 804 | 784 | 799 | -2.8% | 206,700 | 588億4420万 | -2.08% | 10.99 | 0.67 |
| 03/22 | 823 | 829 | 809 | 822 | +0.74% | 163,700 | 605億3809万 | +0.61% | 11.31 | 0.69 |
| 03/20 | 806 | 817 | 806 | 816 | +0.25% | 117,600 | 600億9621万 | -0.12% | 11.22 | 0.68 |
| 03/19 | 811 | 817 | 807 | 814 | +0.12% | 85,300 | 599億4891万 | -0.37% | 11.2 | 0.68 |
| 03/18 | 807 | 815 | 803 | 813 | +2.01% | 175,400 | 598億7527万 | -0.37% | 11.18 | 0.68 |
| 03/15 | 795 | 805 | 793 | 797 | +1.14% | 170,700 | 586億9691万 | -2.09% | 10.96 | 0.66 |
| 03/14 | 805 | 806 | 787 | 788 | -0.88% | 107,200 | 580億3408万 | -3.19% | 10.84 | 0.66 |
| 03/13 | 803 | 813 | 793 | 795 | -2.21% | 139,800 | 585億4962万 | -2.33% | 10.93 | 0.66 |
| 03/12 | 808 | 817 | 805 | 813 | +2.01% | 164,100 | 598億7527万 | -0.25% | 11.18 | 0.68 |
| 03/11 | 789 | 804 | 781 | 797 | +1.27% | 182,800 | 586億9691万 | -2.09% | 10.96 | 0.66 |
| 03/08 | 809 | 813 | 780 | 787 | -4.72% | 271,700 | 579億6044万 | -3.2% | 10.82 | 0.66 |
| 03/07 | 818 | 829 | 807 | 826 | +0.49% | 326,000 | 608億3268万 | +1.6% | 11.36 | 0.69 |
| 03/06 | 824 | 827 | 815 | 822 | -0.96% | 143,200 | 605億3809万 | +1.23% | 11.31 | 0.69 |
| 03/05 | 828 | 831 | 820 | 830 | -0.48% | 198,000 | 611億2727万 | +2.47% | 11.42 | 0.69 |
| 03/04 | 821 | 834 | 821 | 834 | +2.58% | 120,500 | 614億2186万 | +3.22% | 11.47 | 0.7 |
| 03/01 | 814 | 820 | 809 | 813 | +0.12% | 159,200 | 598億7527万 | +0.99% | 11.18 | 0.68 |
| 02/28 | 830 | 830 | 807 | 812 | -2.05% | 231,800 | 598億162万 | +1.12% | 11.17 | 0.68 |
| 02/27 | 832 | 834 | 821 | 829 | -0.72% | 168,500 | 610億5362万 | +3.5% | 11.4 | 0.69 |
| 02/26 | 844 | 845 | 832 | 835 | +0.12% | 168,100 | 614億9551万 | +4.51% | 11.48 | 0.7 |
| 02/25 | 833 | 838 | 830 | 834 | +0.6% | 130,400 | 614億2186万 | +4.77% | 11.47 | 0.7 |
| 02/22 | 821 | 831 | 819 | 829 | -0.24% | 161,500 | 610億5362万 | +4.54% | 11.4 | 0.69 |
| 02/21 | 830 | 832 | 818 | 831 | +0.97% | 205,900 | 612億92万 | +5.19% | 11.43 | 0.69 |
| 02/20 | 825 | 835 | 817 | 823 | +0.12% | 283,400 | 606億1174万 | +4.57% | 11.32 | 0.69 |
| 02/19 | 825 | 826 | 819 | 822 | -0.6% | 177,000 | 605億3809万 | +4.85% | 11.31 | 0.69 |
| 02/18 | 839 | 839 | 826 | 827 | +1.72% | 188,400 | 609億633万 | +6.03% | 11.37 | 0.69 |
| 02/15 | 810 | 819 | 799 | 813 | -0.37% | 191,600 | 598億7527万 | +4.77% | 11.18 | 0.68 |
| 02/14 | 819 | 827 | 813 | 816 | -0.97% | 229,100 | 600億9621万 | +5.56% | 11.22 | 0.68 |
| 02/13 | 809 | 838 | 807 | 824 | +3.65% | 352,100 | 606億8539万 | +7.01% | 11.33 | 0.69 |
| 02/12 | 769 | 803 | 766 | 795 | +4.61% | 264,900 | 585億4962万 | +3.79% | 10.93 | 0.66 |
| 02/08 | 776 | 782 | 758 | 760 | -3.92% | 131,800 | 559億7196万 | -0.39% | 10.45 | 0.63 |
| 02/07 | 799 | 800 | 782 | 791 | -1.62% | 120,000 | 582億5503万 | +3.94% | 10.88 | 0.66 |
| 02/06 | 810 | 816 | 801 | 804 | +0.12% | 189,300 | 592億1244万 | +6.07% | 11.06 | 0.67 |
| 02/05 | 800 | 816 | 794 | 803 | +1.13% | 287,500 | 591億3879万 | +6.64% | 11.04 | 0.67 |
| 02/04 | 795 | 803 | 790 | 794 | +1.53% | 255,800 | 584億7597万 | +6.29% | 10.92 | 0.66 |
| 02/01 | 789 | 798 | 777 | 782 | -0.38% | 169,700 | 575億9220万 | +5.39% | 10.76 | 0.65 |
| 01/31 | 801 | 807 | 778 | 785 | +0.51% | 173,300 | 578億1314万 | +6.37% | 10.8 | 0.65 |
| 01/30 | 780 | 790 | 777 | 781 | +0.26% | 234,500 | 575億1855万 | +6.11% | 10.74 | 0.65 |
| 01/29 | 769 | 780 | 764 | 779 | +0.26% | 205,400 | 573億7126万 | +6.13% | 10.71 | 0.65 |
| 01/28 | 781 | 798 | 777 | 777 | +0.65% | 251,000 | 572億2396万 | +5.71% | 10.69 | 0.65 |
| 01/25 | 761 | 781 | 760 | 772 | +1.58% | 194,500 | 568億5573万 | +4.75% | 10.62 | 0.64 |
| 01/24 | 753 | 763 | 750 | 760 | 0% | 192,600 | 559億7196万 | +2.84% | 10.45 | 0.63 |
| 01/23 | 756 | 765 | 737 | 760 | -1.17% | 199,800 | 559億7196万 | +2.43% | 10.45 | 0.63 |
| 01/22 | 780 | 780 | 763 | 769 | -0.39% | 193,200 | 566億3478万 | +3.36% | 10.58 | 0.64 |
| 01/21 | 779 | 786 | 769 | 772 | +1.71% | 211,700 | 568億5573万 | +3.49% | 10.62 | 0.64 |
| 01/18 | 754 | 767 | 753 | 759 | +0.66% | 201,500 | 558億9831万 | +1.47% | 10.44 | 0.63 |
| 01/17 | 752 | 775 | 747 | 754 | +1.62% | 260,900 | 555億3008万 | +0.27% | 10.37 | 0.63 |
| 01/16 | 756 | 761 | 738 | 742 | -1.46% | 198,200 | 546億4631万 | -1.85% | 10.21 | 0.62 |
| 01/15 | 720 | 754 | 714 | 753 | +2.87% | 230,600 | 554億5643万 | -1.05% | 10.36 | 0.63 |
| 01/11 | 735 | 744 | 725 | 732 | +0.14% | 243,600 | 539億983万 | -4.69% | 10.07 | 0.61 |
| 01/10 | 728 | 739 | 716 | 731 | -0.27% | 452,600 | 538億3619万 | -5.68% | 10.05 | 0.61 |
| 01/09 | 743 | 757 | 723 | 733 | +0.69% | 655,300 | 539億8348万 | -6.27% | 10.08 | 0.61 |
| 01/08 | 730 | 744 | 709 | 728 | -2.28% | 664,700 | 536億1524万 | -7.73% | 10.01 | 0.61 |
| 01/07 | 736 | 759 | 726 | 745 | +6.28% | 287,900 | 548億6725万 | -6.29% | 10.25 | 0.62 |
| 01/04 | 706 | 713 | 686 | 701 | -2.77% | 381,400 | 516億2677万 | -12.38% | 9.64 | 0.58 |
| 2018 |
| 12/28 | 700 | 725 | 696 | 721 | +1.41% | 364,300 | 530億9971万 | -10.66% | 9.92 | 0.6 |
| 12/27 | 700 | 713 | 689 | 711 | +6.12% | 546,500 | 523億6324万 | -12.55% | 9.78 | 0.59 |
| 12/26 | 668 | 673 | 658 | 670 | +1.82% | 394,300 | 493億4370万 | -18.39% | 9.22 | 0.56 |
| 12/25 | 650 | 674 | 635 | 658 | -1.79% | 450,000 | 484億5993万 | -20.72% | 9.05 | 0.55 |
| 12/21 | 681 | 699 | 664 | 670 | -0.74% | 1,356,200 | 493億4370万 | -20.14% | 9.22 | 0.56 |
| 12/20 | 735 | 750 | 671 | 675 | -9.27% | 980,800 | 497億1194万 | -20.49% | 9.28 | 0.56 |
| 12/19 | 735 | 756 | 731 | 744 | +0.13% | 381,500 | 547億9360万 | -13.29% | 10.23 | 0.62 |
| 12/18 | 768 | 773 | 733 | 743 | -5.11% | 644,400 | 547億1995万 | -14.1% | 10.22 | 0.62 |
| 12/17 | 819 | 827 | 778 | 783 | -5.43% | 470,900 | 576億6585万 | -10.41% | 10.77 | 0.65 |
| 12/14 | 843 | 852 | 824 | 828 | -1.43% | 246,700 | 609億7998万 | -6.02% | 11.39 | 0.69 |
| 12/13 | 832 | 845 | 830 | 840 | +1.94% | 147,300 | 618億6374万 | -5.3% | 11.55 | 0.7 |
| 12/12 | 817 | 834 | 813 | 824 | +1.98% | 141,400 | 606億8539万 | -7.62% | 11.33 | 0.69 |
| 12/11 | 825 | 825 | 806 | 808 | -1.82% | 197,200 | 595億703万 | -10.02% | 11.11 | 0.67 |
| 12/10 | 823 | 830 | 814 | 823 | -1.32% | 150,700 | 606億1174万 | -9.06% | 11.32 | 0.69 |
| 12/07 | 839 | 849 | 823 | 834 | -0.36% | 201,300 | 614億2186万 | -8.45% | 11.47 | 0.7 |
| 12/06 | 852 | 855 | 831 | 837 | -2.33% | 203,500 | 616億4280万 | -8.62% | 11.51 | 0.7 |
| 12/05 | 871 | 878 | 857 | 857 | -3.27% | 211,700 | 631億1575万 | -6.75% | 11.79 | 0.71 |
| 12/04 | 924 | 924 | 886 | 886 | -4.22% | 165,500 | 652億5152万 | -3.8% | 12.19 | 0.74 |
| 12/03 | 909 | 941 | 906 | 925 | +1.76% | 255,400 | 681億2377万 | +0.54% | 12.72 | 0.77 |
| 11/30 | 906 | 915 | 901 | 909 | +0.55% | 142,700 | 669億4541万 | -0.98% | 12.5 | 0.76 |
| 11/29 | 918 | 922 | 900 | 904 | +0.56% | 132,900 | 665億7717万 | -1.42% | 12.43 | 0.75 |
| 11/28 | 889 | 902 | 879 | 899 | +2.28% | 192,500 | 662億894万 | -1.96% | 12.36 | 0.75 |
| 11/27 | 880 | 887 | 865 | 879 | +1.38% | 152,700 | 647億3599万 | -4.14% | 12.09 | 0.73 |
| 11/26 | 874 | 874 | 843 | 867 | -0.34% | 217,600 | 638億5222万 | -5.76% | 11.92 | 0.72 |
| 11/22 | 885 | 886 | 859 | 870 | -2.03% | 187,100 | 640億7316万 | -5.64% | 11.97 | 0.73 |
| 11/21 | 874 | 896 | 868 | 888 | -1% | 139,200 | 653億9882万 | -4% | 12.21 | 0.74 |
| 11/20 | 887 | 898 | 879 | 897 | +0.22% | 103,300 | 660億6164万 | -3.34% | 12.34 | 0.75 |
| 11/19 | 885 | 900 | 882 | 895 | +1.36% | 131,400 | 659億1435万 | -3.66% | 12.31 | 0.75 |
| 11/16 | 917 | 929 | 880 | 883 | -3.71% | 292,100 | 650億3058万 | -5.16% | 12.14 | 0.74 |
| 11/15 | 915 | 923 | 906 | 917 | +0.55% | 226,200 | 675億3459万 | -1.82% | 12.61 | 0.76 |
| 11/14 | 889 | 920 | 889 | 912 | -0.33% | 314,800 | 671億6635万 | -2.46% | 12.54 | 0.76 |
| 11/13 | 941 | 941 | 901 | 915 | -5.28% | 202,100 | 673億8729万 | -2.35% | 12.58 | 0.76 |
| 11/12 | 956 | 969 | 946 | 966 | +0.84% | 86,200 | 711億4331万 | +2.77% | 13.29 | 0.81 |
| 11/09 | 970 | 978 | 955 | 958 | -1.74% | 191,700 | 705億5413万 | +1.81% | 13.18 | 0.8 |
| 11/08 | 999 | 1,007 | 968 | 975 | -0.31% | 137,500 | 718億613万 | +3.39% | 13.41 | 0.81 |
| 11/07 | 984 | 998 | 973 | 978 | 0% | 166,500 | 720億2707万 | +3.6% | 13.45 | 0.82 |
| 11/06 | 964 | 982 | 960 | 978 | +0.93% | 103,100 | 720億2707万 | +3.38% | 13.45 | 0.82 |
| 11/05 | 970 | 975 | 958 | 969 | -1.02% | 135,600 | 713億6425万 | +2.22% | 13.33 | 0.81 |
| 11/02 | 950 | 981 | 949 | 979 | +3.49% | 230,700 | 721億72万 | +3.05% | 13.46 | 0.82 |
| 11/01 | 929 | 952 | 926 | 946 | +1.72% | 169,200 | 696億7036万 | -0.53% | 13.01 | 0.79 |
| 10/31 | 907 | 932 | 902 | 930 | +3.91% | 165,900 | 684億9200万 | -2.62% | 12.79 | 0.78 |
| 10/30 | 853 | 906 | 853 | 895 | +3.11% | 618,800 | 659億1435万 | -6.67% | 12.31 | 0.75 |
