株価チャート
2018/10/24～2019/03/29
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 | 616 | 624 | 615 | 615 | 0% | 800 | 39億8724万 | -3.76% | 10.41 | 0.28 |
| 03/28 | 626 | 626 | 615 | 615 | -2.38% | 1,000 | 39億8724万 | -3.91% | 10.41 | 0.28 |
| 03/27 | 625 | 630 | 615 | 630 | -0.79% | 900 | 40億8449万 | -1.72% | 10.66 | 0.29 |
| 03/26 | 622 | 639 | 622 | 635 | +3.76% | 4,300 | 41億1691万 | -0.94% | 10.75 | 0.29 |
| 03/25 | 637 | 637 | 612 | 612 | -3.62% | 1,900 | 39億6779万 | -4.52% | 10.36 | 0.28 |
| 03/22 | 624 | 644 | 624 | 635 | -1.09% | 6,500 | 41億1691万 | -0.94% | 10.75 | 0.29 |
| 03/20 | 641 | 642 | 641 | 642 | +0.16% | 1,400 | 41億6229万 | +0.31% | 10.86 | 0.29 |
| 03/19 | 635 | 644 | 635 | 641 | 0% | 700 | 41億5581万 | +0.31% | 10.85 | 0.29 |
| 03/18 | 644 | 644 | 641 | 641 | -1.08% | 300 | 41億5581万 | +0.63% | 10.85 | 0.29 |
| 03/15 | 635 | 648 | 635 | 648 | +2.05% | 500 | 42億119万 | +1.89% | 10.97 | 0.29 |
| 03/14 | 635 | 641 | 634 | 635 | +0.79% | 1,700 | 41億1691万 | +0.32% | 10.75 | 0.29 |
| 03/13 | 634 | 636 | 630 | 630 | +0.96% | 1,000 | 40億8449万 | -0.32% | 10.66 | 0.29 |
| 03/12 | 624 | 624 | 624 | 624 | -1.42% | 200 | 40億4559万 | -0.79% | 10.56 | 0.28 |
| 03/11 | 615 | 633 | 615 | 633 | +3.09% | 300 | 41億394万 | +0.96% | 10.71 | 0.29 |
| 03/08 | 643 | 643 | 612 | 614 | -4.95% | 2,300 | 39億8076万 | -1.76% | 10.39 | 0.28 |
| 03/07 | 646 | 646 | 646 | 646 | -0.31% | 100 | 41億8822万 | +3.53% | 10.93 | 0.29 |
| 03/06 | 644 | 648 | 644 | 648 | -0.31% | 400 | 42億119万 | +4.35% | 10.97 | 0.29 |
| 03/05 | 642 | 650 | 642 | 650 | +0.46% | 800 | 42億1415万 | +5.18% | 11 | 0.29 |
| 03/04 | 645 | 652 | 642 | 647 | +0.31% | 2,100 | 41億9470万 | +5.03% | 10.95 | 0.29 |
| 03/01 | 648 | 649 | 635 | 645 | -0.46% | 1,400 | 41億8174万 | +5.22% | 10.92 | 0.29 |
| 02/28 | 649 | 649 | 648 | 648 | -0.92% | 400 | 42億119万 | +6.23% | 10.97 | 0.29 |
| 02/27 | 657 | 657 | 647 | 654 | -1.06% | 2,400 | 42億4009万 | +7.74% | 11.07 | 0.3 |
| 02/26 | 661 | 661 | 661 | 661 | +0.15% | 1,100 | 42億8547万 | +9.44% | 11.19 | 0.3 |
| 02/25 | 659 | 660 | 655 | 660 | +0.76% | 3,600 | 42億7899万 | +9.82% | 11.17 | 0.3 |
| 02/22 | 650 | 655 | 649 | 655 | 0% | 1,300 | 42億4657万 | +9.53% | 11.08 | 0.3 |
| 02/21 | 634 | 655 | 634 | 655 | +3.31% | 4,200 | 42億4657万 | +10.27% | 11.08 | 0.3 |
| 02/20 | 634 | 634 | 631 | 634 | +0.16% | 1,500 | 41億1042万 | +7.28% | 10.73 | 0.29 |
| 02/19 | 634 | 634 | 630 | 633 | -0.47% | 2,800 | 41億394万 | +7.65% | 10.71 | 0.29 |
| 02/18 | 610 | 641 | 610 | 636 | +4.95% | 2,100 | 41億2339万 | +8.72% | 10.76 | 0.29 |
| 02/15 | 606 | 606 | 606 | 606 | 0% | 100 | 39億2889万 | +4.12% | 10.26 | 0.27 |
| 02/14 | 606 | 606 | 606 | 606 | -1.3% | 100 | 39億2889万 | +4.48% | 10.26 | 0.27 |
| 02/13 | 593 | 616 | 593 | 614 | +0.16% | 3,100 | 39億8076万 | +6.41% | 10.39 | 0.28 |
| 02/12 | 592 | 621 | 590 | 613 | +2.85% | 2,400 | 39億7427万 | +6.61% | 10.37 | 0.28 |
| 02/06 | 597 | 597 | 595 | 596 | +0.51% | 1,100 | 38億6406万 | +4.2% | 10.09 | 0.27 |
| 02/05 | 588 | 597 | 588 | 593 | +0.85% | 1,600 | 38億4461万 | +4.04% | 10.04 | 0.27 |
| 02/04 | 575 | 589 | 575 | 588 | +2.26% | 7,500 | 38億1219万 | +3.52% | 9.95 | 0.27 |
| 02/01 | 573 | 580 | 573 | 575 | +0.52% | 1,400 | 37億2791万 | +1.59% | 9.73 | 0.26 |
| 01/31 | 571 | 572 | 571 | 572 | +0.18% | 5,300 | 37億846万 | +1.42% | 9.68 | 0.26 |
| 01/30 | 581 | 581 | 570 | 571 | -1.89% | 8,000 | 37億197万 | +1.42% | 9.66 | 0.26 |
| 01/29 | 582 | 582 | 582 | 582 | +0.17% | 600 | 37億7329万 | +3.74% | 9.85 | 0.26 |
| 01/28 | 579 | 581 | 575 | 581 | -0.17% | 3,000 | 37億6681万 | +3.75% | 9.83 | 0.26 |
| 01/25 | 582 | 582 | 582 | 582 | -0.34% | 900 | 37億7329万 | +3.93% | 9.85 | 0.26 |
| 01/24 | 581 | 584 | 581 | 584 | +0.69% | 1,100 | 37億8626万 | +4.1% | 9.88 | 0.26 |
| 01/23 | 578 | 581 | 577 | 580 | +0.52% | 1,300 | 37億6032万 | +3.39% | 9.82 | 0.26 |
| 01/22 | 577 | 577 | 573 | 577 | +0.17% | 1,600 | 37億4087万 | +2.67% | 9.76 | 0.26 |
| 01/21 | 576 | 576 | 576 | 576 | -0.69% | 100 | 37億3439万 | +2.13% | 9.75 | 0.26 |
| 01/18 | 586 | 586 | 580 | 580 | -1.02% | 2,300 | 37億6032万 | +2.29% | 9.82 | 0.26 |
| 01/17 | 569 | 593 | 566 | 586 | +3.53% | 4,900 | 37億9922万 | +2.99% | 9.92 | 0.27 |
| 01/16 | 573 | 574 | 563 | 566 | -1.22% | 10,900 | 36億6956万 | -0.88% | 9.58 | 0.26 |
| 01/15 | 576 | 576 | 565 | 573 | -1.04% | 3,800 | 37億1494万 | -0.17% | 9.7 | 0.26 |
| 01/11 | 577 | 579 | 577 | 579 | +3.21% | 600 | 37億5384万 | +0.52% | 9.8 | 0.26 |
| 01/10 | 560 | 567 | 560 | 561 | +0.36% | 4,500 | 36億3714万 | -3.11% | 9.49 | 0.25 |
| 01/09 | 555 | 567 | 555 | 559 | +1.08% | 1,000 | 36億2417万 | -3.79% | 9.46 | 0.25 |
| 01/08 | 554 | 556 | 553 | 553 | +0.73% | 700 | 35億8527万 | -5.31% | 9.36 | 0.25 |
| 01/07 | 548 | 552 | 548 | 549 | +0.55% | 2,800 | 35億5934万 | -6.63% | 9.29 | 0.25 |
| 01/04 | 550 | 550 | 543 | 546 | +0.55% | 1,400 | 35億3989万 | -7.46% | 9.24 | 0.25 |
| 2018 |
| 12/28 | 543 | 543 | 543 | 543 | -0.73% | 200 | 35億2044万 | -8.43% | 9.19 | 0.25 |
| 12/27 | 548 | 554 | 544 | 547 | -0.91% | 1,000 | 35億4637万 | -8.22% | 9.26 | 0.25 |
| 12/26 | 552 | 552 | 552 | 552 | +4.35% | 1,300 | 35億7879万 | -8% | 9.34 | 0.25 |
| 12/25 | 523 | 532 | 522 | 529 | -2.4% | 4,300 | 34億2967万 | -12.27% | 8.95 | 0.24 |
| 12/21 | 563 | 563 | 541 | 542 | +1.69% | 2,100 | 35億1396万 | -10.56% | 9.17 | 0.25 |
| 12/20 | 525 | 537 | 525 | 533 | -1.11% | 6,800 | 34億5561万 | -12.62% | 9.02 | 0.24 |
| 12/19 | 539 | 552 | 539 | 539 | +0.56% | 2,000 | 34億9451万 | -12.21% | 9.12 | 0.24 |
| 12/18 | 554 | 572 | 530 | 536 | -3.6% | 9,900 | 34億7506万 | -13.13% | 9.07 | 0.24 |
| 12/17 | 573 | 574 | 550 | 556 | -2.97% | 16,000 | 36億472万 | -10.47% | 9.41 | 0.25 |
| 12/14 | 596 | 596 | 570 | 573 | -3.86% | 15,100 | 37億1494万 | -8.32% | 9.7 | 0.26 |
| 12/13 | 601 | 601 | 596 | 596 | -0.83% | 3,700 | 38億6406万 | -5.1% | 10.09 | 0.27 |
| 12/12 | 598 | 609 | 598 | 601 | +1.01% | 3,900 | 38億9647万 | -4.6% | 10.17 | 0.27 |
| 12/11 | 632 | 632 | 595 | 595 | -6.59% | 40,300 | 38億5757万 | -5.85% | 10.07 | 0.27 |
| 12/10 | 640 | 640 | 637 | 637 | +0.31% | 1,500 | 41億2987万 | +0.47% | 10.78 | 0.29 |
| 12/07 | 637 | 637 | 635 | 635 | 0% | 5,500 | 41億1691万 | 0% | 10.75 | 0.29 |
| 12/06 | 636 | 636 | 635 | 635 | -0.16% | 1,700 | 41億1691万 | 0% | 10.75 | 0.29 |
| 12/05 | 639 | 639 | 636 | 636 | -0.47% | 1,400 | 41億2339万 | +0.16% | 10.76 | 0.29 |
| 12/04 | 639 | 640 | 635 | 639 | 0% | 5,200 | 41億4284万 | +0.47% | 10.81 | 0.29 |
| 12/03 | 639 | 641 | 635 | 639 | +1.11% | 5,000 | 41億4284万 | +0.47% | 10.81 | 0.29 |
| 11/30 | 633 | 635 | 632 | 632 | -0.16% | 1,400 | 40億9746万 | -0.63% | 10.7 | 0.29 |
| 11/29 | 635 | 638 | 633 | 633 | -0.31% | 3,000 | 41億394万 | -0.63% | 10.71 | 0.29 |
| 11/28 | 632 | 640 | 630 | 635 | +0.47% | 9,300 | 41億1691万 | -0.31% | 10.75 | 0.29 |
| 11/27 | 625 | 633 | 625 | 632 | +2.1% | 800 | 40億9746万 | -0.94% | 10.7 | 0.29 |
| 11/26 | 622 | 622 | 617 | 619 | -0.16% | 7,400 | 40億1317万 | -3.13% | 10.48 | 0.28 |
| 11/22 | 621 | 623 | 620 | 620 | -0.16% | 6,300 | 40億1966万 | -3.13% | 10.49 | 0.28 |
| 11/21 | 626 | 626 | 620 | 621 | -0.8% | 2,800 | 40億2614万 | -3.12% | 10.51 | 0.28 |
| 11/20 | 627 | 628 | 624 | 626 | 0% | 7,300 | 40億5856万 | -2.64% | 10.59 | 0.28 |
| 11/19 | 627 | 627 | 625 | 626 | +0.16% | 7,300 | 40億5856万 | -2.8% | 10.59 | 0.28 |
| 11/16 | 633 | 633 | 625 | 625 | -0.64% | 2,700 | 40億5207万 | -2.95% | 10.58 | 0.28 |
| 11/15 | 626 | 632 | 626 | 629 | +0.48% | 400 | 40億7801万 | -2.63% | 10.64 | 0.29 |
| 11/14 | 626 | 626 | 626 | 626 | -0.48% | 300 | 40億5856万 | -3.25% | 10.59 | 0.28 |
| 11/13 | 640 | 640 | 628 | 629 | -1.72% | 13,400 | 40億7801万 | -3.08% | 10.64 | 0.29 |
| 11/12 | 641 | 641 | 636 | 640 | -0.78% | 700 | 41億4932万 | -1.54% | 10.83 | 0.29 |
| 11/09 | 648 | 648 | 645 | 645 | -0.46% | 1,500 | 41億8174万 | -1.07% | 10.92 | 0.29 |
| 11/07 | 653 | 653 | 648 | 648 | -0.31% | 2,800 | 42億119万 | -0.61% | 10.97 | 0.29 |
| 11/06 | 650 | 650 | 648 | 650 | 0% | 700 | 42億1415万 | -0.46% | 11 | 0.29 |
| 11/05 | 652 | 656 | 650 | 650 | +0.15% | 1,000 | 42億1415万 | -0.46% | 11 | 0.29 |
| 11/01 | 649 | 650 | 649 | 649 | +0.15% | 600 | 42億767万 | -0.76% | 10.98 | 0.29 |
| 10/31 | 642 | 652 | 642 | 648 | +1.25% | 900 | 42億119万 | -1.07% | 10.97 | 0.29 |
| 10/30 | 641 | 641 | 640 | 640 | -0.31% | 800 | 41億4932万 | -2.44% | 10.83 | 0.29 |
| 10/29 | 647 | 650 | 642 | 642 | -0.77% | 1,600 | 41億6229万 | -2.43% | 10.86 | 0.29 |
| 10/26 | 661 | 661 | 647 | 647 | +0.94% | 4,000 | 41億9470万 | -1.67% | 10.95 | 0.29 |
| 10/25 | 646 | 646 | 635 | 641 | -0.77% | 1,600 | 41億5581万 | -2.73% | 10.85 | 0.29 |
| 10/24 | 650 | 660 | 645 | 646 | -0.77% | 1,700 | 41億8822万 | -2.12% | 10.93 | 0.29 |
