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 | 565 | 577 | 560 | 568 | +2.34% | 84,500 | 125億6552万 | -1.56% | 12.92 | 0.79 |
| 03/28 | 580 | 580 | 552 | 555 | -4.8% | 175,600 | 122億7793万 | -4.31% | 12.63 | 0.77 |
| 03/27 | 592 | 592 | 567 | 583 | -1.69% | 128,600 | 128億9735万 | 0% | 13.26 | 0.81 |
| 03/26 | 598 | 604 | 583 | 593 | -0.5% | 171,900 | 131億1858万 | +1.37% | 13.49 | 0.83 |
| 03/25 | 597 | 602 | 575 | 596 | -1.81% | 208,500 | 131億8495万 | +1.53% | 13.56 | 0.83 |
| 03/22 | 592 | 611 | 590 | 607 | +2.88% | 230,200 | 134億2829万 | +3.06% | 13.81 | 0.85 |
| 03/20 | 578 | 598 | 572 | 590 | +3.33% | 194,900 | 130億5221万 | 0% | 13.42 | 0.82 |
| 03/19 | 558 | 576 | 556 | 571 | +3.44% | 213,400 | 126億3189万 | -3.22% | 12.99 | 0.8 |
| 03/18 | 548 | 554 | 539 | 552 | +2.6% | 179,300 | 122億1156万 | -6.12% | 12.56 | 0.77 |
| 03/15 | 533 | 548 | 531 | 538 | +1.7% | 131,900 | 119億185万 | -8.19% | 12.24 | 0.75 |
| 03/14 | 531 | 543 | 527 | 529 | 0% | 173,200 | 117億274万 | -9.57% | 12.03 | 0.74 |
| 03/13 | 535 | 539 | 524 | 529 | -1.12% | 92,500 | 117億274万 | -9.73% | 12.03 | 0.74 |
| 03/12 | 538 | 546 | 535 | 535 | +1.13% | 104,700 | 118億3548万 | -8.7% | 12.17 | 0.74 |
| 03/11 | 533 | 534 | 517 | 529 | -0.19% | 82,300 | 117億274万 | -9.73% | 12.03 | 0.74 |
| 03/08 | 554 | 554 | 523 | 530 | -6.69% | 277,300 | 117億2487万 | -9.71% | 12.06 | 0.74 |
| 03/07 | 592 | 592 | 563 | 568 | -5.49% | 196,600 | 125億6552万 | -3.4% | 12.92 | 0.79 |
| 03/06 | 612 | 612 | 598 | 601 | -1.8% | 75,900 | 132億9556万 | +2.21% | 13.67 | 0.84 |
| 03/05 | 600 | 619 | 600 | 612 | +1.49% | 158,900 | 135億3890万 | +4.62% | 13.92 | 0.85 |
| 03/04 | 598 | 611 | 594 | 603 | +3.79% | 133,600 | 133億3980万 | +3.43% | 13.72 | 0.84 |
| 03/01 | 585 | 590 | 576 | 581 | -0.68% | 122,400 | 128億5311万 | 0% | 13.22 | 0.81 |
| 02/28 | 602 | 604 | 585 | 585 | -2.5% | 112,100 | 129億4160万 | +1.04% | 13.31 | 0.81 |
| 02/27 | 612 | 614 | 596 | 600 | -2.12% | 160,600 | 132億7344万 | +4.35% | 13.65 | 0.84 |
| 02/26 | 640 | 640 | 605 | 613 | -3.46% | 181,900 | 135億6103万 | +7.17% | 13.94 | 0.85 |
| 02/25 | 636 | 636 | 627 | 635 | +0.47% | 112,000 | 140億4772万 | +11.6% | 14.45 | 0.88 |
| 02/22 | 630 | 638 | 622 | 632 | -0.47% | 96,400 | 139億8135万 | +11.86% | 14.38 | 0.88 |
| 02/21 | 639 | 644 | 628 | 635 | -0.63% | 89,800 | 140億4772万 | +13.39% | 14.45 | 0.88 |
| 02/20 | 635 | 648 | 633 | 639 | +1.27% | 128,200 | 141億3621万 | +15.14% | 14.54 | 0.89 |
| 02/19 | 639 | 639 | 622 | 631 | -1.56% | 118,400 | 139億5923万 | +14.94% | 14.35 | 0.88 |
| 02/18 | 634 | 644 | 625 | 641 | +2.07% | 168,300 | 141億8045万 | +18.05% | 14.58 | 0.89 |
| 02/15 | 628 | 649 | 616 | 628 | -1.41% | 330,900 | 138億9286万 | +16.95% | 14.29 | 0.87 |
| 02/14 | 586 | 640 | 585 | 637 | +8.52% | 667,000 | 140億9196万 | +19.74% | 14.49 | 0.89 |
| 02/13 | 516 | 598 | 512 | 587 | +13.32% | 605,000 | 129億8584万 | +11.6% | 13.35 | 0.82 |
| 02/12 | 505 | 526 | 503 | 518 | +2.78% | 108,800 | 114億5940万 | -0.77% | 11.78 | 0.72 |
| 02/08 | 513 | 518 | 496 | 504 | -4.73% | 119,400 | 111億4968万 | -3.08% | 11.47 | 0.7 |
| 02/07 | 533 | 541 | 523 | 529 | -2.4% | 133,700 | 117億274万 | +1.93% | 12.03 | 0.74 |
| 02/06 | 545 | 545 | 534 | 542 | +0.37% | 55,100 | 119億9034万 | +4.84% | 12.33 | 0.75 |
| 02/05 | 544 | 546 | 536 | 540 | -0.37% | 101,200 | 119億4609万 | +5.26% | 12.28 | 0.75 |
| 02/04 | 546 | 555 | 540 | 542 | 0% | 104,200 | 119億9034万 | +6.48% | 12.33 | 0.75 |
| 02/01 | 565 | 565 | 537 | 542 | -4.24% | 112,700 | 119億9034万 | +7.11% | 12.33 | 0.75 |
| 01/31 | 548 | 567 | 548 | 566 | +3.85% | 116,000 | 125億2127万 | +12.52% | 12.88 | 0.79 |
| 01/30 | 548 | 557 | 545 | 545 | +0.37% | 133,100 | 120億5670万 | +9% | 12.4 | 0.76 |
| 01/29 | 546 | 549 | 520 | 543 | -1.81% | 212,200 | 120億1246万 | +8.82% | 12.35 | 0.76 |
| 01/28 | 558 | 564 | 552 | 553 | +0.36% | 131,300 | 122億3368万 | +11.04% | 12.58 | 0.77 |
| 01/25 | 529 | 560 | 523 | 551 | +4.75% | 225,500 | 121億8944万 | +10.87% | 12.53 | 0.77 |
| 01/24 | 501 | 534 | 501 | 526 | +3.54% | 115,900 | 116億3638万 | +5.84% | 11.97 | 0.73 |
| 01/23 | 505 | 515 | 499 | 508 | -1.36% | 121,600 | 112億3817万 | +2.01% | 11.56 | 0.71 |
| 01/22 | 536 | 538 | 512 | 515 | -3.92% | 115,200 | 113億9303万 | +3.21% | 11.72 | 0.72 |
| 01/21 | 544 | 547 | 529 | 536 | +0.37% | 123,100 | 118億5760万 | +7.2% | 12.19 | 0.75 |
| 01/18 | 511 | 534 | 511 | 534 | +4.09% | 157,800 | 118億1336万 | +6.59% | 12.15 | 0.74 |
| 01/17 | 504 | 523 | 501 | 513 | +3.43% | 142,700 | 113億4879万 | +1.99% | 11.67 | 0.71 |
| 01/16 | 510 | 513 | 495 | 496 | -2.36% | 90,700 | 109億7271万 | -1.98% | 11.28 | 0.69 |
| 01/15 | 481 | 510 | 476 | 508 | +5.61% | 113,100 | 112億3817万 | -0.59% | 11.56 | 0.71 |
| 01/11 | 480 | 490 | 478 | 481 | +0.21% | 74,400 | 106億4087万 | -6.96% | 10.94 | 0.67 |
| 01/10 | 488 | 492 | 473 | 480 | -2.44% | 90,800 | 106億1875万 | -8.22% | 10.92 | 0.67 |
| 01/09 | 501 | 504 | 489 | 492 | -1.4% | 102,900 | 108億8422万 | -6.82% | 11.19 | 0.69 |
| 01/08 | 493 | 503 | 482 | 499 | +2.89% | 95,000 | 110億3907万 | -6.38% | 11.35 | 0.69 |
| 01/07 | 481 | 493 | 473 | 485 | +5.66% | 90,400 | 107億2936万 | -9.68% | 11.03 | 0.68 |
| 01/04 | 458 | 461 | 447 | 459 | -4.77% | 127,100 | 101億5418万 | -15% | 10.44 | 0.64 |
| 2018 |
| 12/28 | 481 | 497 | 478 | 482 | 0% | 116,200 | 106億6299万 | -11.4% | 10.96 | 0.67 |
| 12/27 | 481 | 485 | 468 | 482 | +7.11% | 121,700 | 106億6299万 | -11.88% | 10.96 | 0.67 |
| 12/26 | 440 | 453 | 439 | 450 | +4.17% | 126,600 | 99億5508万 | -18.18% | 10.24 | 0.63 |
| 12/25 | 441 | 454 | 428 | 432 | -7.1% | 267,200 | 95億5687万 | -22.3% | 9.83 | 0.6 |
| 12/21 | 470 | 477 | 451 | 465 | -1.06% | 377,400 | 102億8691万 | -17.26% | 10.58 | 0.65 |
| 12/20 | 498 | 500 | 467 | 470 | -6.75% | 369,200 | 103億9752万 | -17.11% | 10.69 | 0.65 |
| 12/19 | 506 | 514 | 499 | 504 | -0.59% | 230,800 | 111億4968万 | -11.89% | 11.47 | 0.7 |
| 12/18 | 513 | 518 | 501 | 507 | -3.06% | 165,800 | 112億1605万 | -12.13% | 11.53 | 0.71 |
| 12/17 | 528 | 542 | 521 | 523 | -1.88% | 163,500 | 115億7001万 | -9.98% | 11.9 | 0.73 |
| 12/14 | 553 | 553 | 530 | 533 | -4.31% | 147,300 | 117億9123万 | -9.2% | 12.12 | 0.74 |
| 12/13 | 543 | 559 | 542 | 557 | +3.34% | 160,200 | 123億2217万 | -6.23% | 12.67 | 0.78 |
| 12/12 | 525 | 545 | 524 | 539 | +2.47% | 166,600 | 119億2397万 | -10.17% | 12.26 | 0.75 |
| 12/11 | 549 | 549 | 524 | 526 | -3.66% | 178,700 | 116億3638万 | -13.2% | 11.97 | 0.73 |
| 12/10 | 554 | 556 | 543 | 546 | -3.36% | 140,000 | 120億7883万 | -10.93% | 12.42 | 0.76 |
| 12/07 | 582 | 583 | 556 | 565 | -2.92% | 189,600 | 124億9915万 | -8.58% | 12.85 | 0.79 |
| 12/06 | 596 | 599 | 576 | 582 | -2.35% | 173,800 | 128億7523万 | -6.43% | 13.24 | 0.81 |
| 12/05 | 600 | 613 | 593 | 596 | -3.56% | 213,500 | 131億8495万 | -4.49% | 13.56 | 0.83 |
| 12/04 | 653 | 653 | 615 | 618 | -4.92% | 197,700 | 136億7164万 | -1.12% | 14.06 | 0.86 |
| 12/03 | 632 | 661 | 631 | 650 | +4.5% | 260,500 | 143億7956万 | +4.17% | 14.79 | 0.91 |
| 11/30 | 614 | 626 | 611 | 622 | +0.65% | 120,400 | 137億6013万 | 0% | 14.15 | 0.87 |
| 11/29 | 629 | 629 | 609 | 618 | -0.16% | 198,900 | 136億7164万 | -0.64% | 14.06 | 0.86 |
| 11/28 | 586 | 624 | 583 | 619 | +5.63% | 276,000 | 136億9376万 | -0.64% | 14.08 | 0.86 |
| 11/27 | 581 | 591 | 576 | 586 | +2.63% | 152,500 | 129億6372万 | -6.24% | 13.33 | 0.82 |
| 11/26 | 566 | 576 | 549 | 571 | +1.6% | 171,400 | 126億3189万 | -9.37% | 12.99 | 0.8 |
| 11/22 | 555 | 574 | 548 | 562 | +1.26% | 158,500 | 124億3278万 | -11.36% | 12.78 | 0.78 |
| 11/21 | 548 | 561 | 543 | 555 | -1.77% | 306,800 | 122億7793万 | -13.15% | 12.63 | 0.77 |
| 11/20 | 571 | 571 | 559 | 565 | -3.09% | 218,200 | 124億9915万 | -12.27% | 12.85 | 0.79 |
| 11/19 | 581 | 588 | 570 | 583 | 0% | 252,000 | 128億9735万 | -10.17% | 13.26 | 0.81 |
| 11/16 | 601 | 608 | 579 | 583 | -2.51% | 217,200 | 128億9735万 | -10.58% | 13.26 | 0.81 |
| 11/15 | 601 | 611 | 594 | 598 | -0.83% | 163,300 | 132億2919万 | -8.98% | 13.6 | 0.83 |
| 11/14 | 613 | 618 | 600 | 603 | -0.82% | 255,700 | 133億3980万 | -8.77% | 13.72 | 0.84 |
| 11/13 | 610 | 616 | 599 | 608 | -1.46% | 331,600 | 134億5041万 | -8.71% | 13.83 | 0.85 |
| 11/12 | 635 | 651 | 610 | 617 | -9.93% | 623,200 | 136億4952万 | -8.05% | 14.04 | 0.86 |
| 11/09 | 710 | 731 | 651 | 685 | -3.11% | 380,100 | 151億5384万 | +1.18% | 15.58 | 0.95 |
| 11/08 | 714 | 718 | 699 | 707 | +1% | 173,000 | 156億4053万 | +3.97% | 16.08 | 0.98 |
| 11/07 | 699 | 708 | 692 | 700 | +1.01% | 146,900 | 154億8568万 | +2.49% | 15.92 | 0.97 |
| 11/06 | 690 | 698 | 685 | 693 | +0.87% | 87,900 | 153億3082万 | +1.02% | 15.76 | 0.97 |
| 11/05 | 688 | 694 | 678 | 687 | +0.44% | 129,000 | 151億9808万 | -0.43% | 15.63 | 0.96 |
| 11/02 | 664 | 685 | 664 | 684 | +4.59% | 197,000 | 151億3172万 | -1.44% | 15.56 | 0.95 |
| 11/01 | 644 | 659 | 636 | 654 | +1.55% | 117,900 | 144億6804万 | -6.44% | 14.88 | 0.91 |
| 10/31 | 620 | 645 | 620 | 644 | +5.75% | 234,700 | 142億4682万 | -8.78% | 14.65 | 0.9 |
| 10/30 | 585 | 614 | 582 | 609 | +2.7% | 364,800 | 134億7254万 | -14.59% | 13.85 | 0.85 |
