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 | 761 | 768 | 750 | 754 | -1.31% | 142,300 | 211億6200万 | -3.83% | - | 1.1 |
| 03/28 | 789 | 789 | 763 | 764 | -4.02% | 148,600 | 214億4266万 | -2.92% | - | 1.12 |
| 03/27 | 794 | 803 | 783 | 796 | -0.62% | 122,300 | 223億4078万 | +0.76% | - | 1.17 |
| 03/26 | 758 | 803 | 758 | 801 | +7.52% | 342,500 | 224億8111万 | +1.26% | - | 1.17 |
| 03/25 | 762 | 762 | 732 | 745 | -4.12% | 190,800 | 209億940万 | -6.05% | - | 1.09 |
| 03/22 | 765 | 778 | 757 | 777 | +0.65% | 85,900 | 218億752万 | -2.39% | - | 1.14 |
| 03/20 | 745 | 778 | 745 | 772 | +2.8% | 143,700 | 216億6719万 | -3.26% | - | 1.13 |
| 03/19 | 754 | 756 | 740 | 751 | -0.13% | 93,200 | 210億7780万 | -6.13% | - | 1.1 |
| 03/18 | 751 | 752 | 733 | 752 | +1.76% | 107,100 | 211億586万 | -6.12% | - | 1.1 |
| 03/15 | 751 | 764 | 734 | 739 | -1.6% | 173,400 | 207億4100万 | -7.63% | - | 1.08 |
| 03/14 | 757 | 770 | 749 | 751 | -0.79% | 115,300 | 210億7780万 | -6.36% | - | 1.1 |
| 03/13 | 764 | 781 | 750 | 757 | -1.3% | 126,000 | 212億4619万 | -6.08% | - | 1.11 |
| 03/12 | 772 | 782 | 757 | 767 | +3.09% | 124,300 | 215億2686万 | -5.07% | - | 1.12 |
| 03/11 | 741 | 749 | 733 | 744 | +0.95% | 90,500 | 208億8133万 | -8.26% | - | 1.09 |
| 03/08 | 752 | 756 | 732 | 737 | -4.53% | 172,200 | 206億8487万 | -9.35% | - | 1.08 |
| 03/07 | 802 | 804 | 769 | 772 | -4.81% | 169,500 | 216億6719万 | -5.39% | - | 1.13 |
| 03/06 | 812 | 821 | 801 | 811 | -0.12% | 137,400 | 227億6177万 | -0.73% | - | 1.19 |
| 03/05 | 818 | 824 | 804 | 812 | -2.4% | 99,500 | 227億8984万 | -0.61% | - | 1.19 |
| 03/04 | 820 | 838 | 818 | 832 | +2.21% | 85,400 | 233億5117万 | +1.71% | - | 1.22 |
| 03/01 | 817 | 831 | 803 | 814 | +0.62% | 119,700 | 228億4597万 | -0.61% | - | 1.19 |
| 02/28 | 827 | 827 | 803 | 809 | -2.53% | 115,100 | 227億564万 | -1.22% | - | 1.18 |
| 02/27 | 830 | 838 | 820 | 830 | +0.12% | 84,200 | 232億9503万 | +1.22% | - | 1.22 |
| 02/26 | 843 | 847 | 826 | 829 | -1.07% | 61,500 | 232億6697万 | +1.1% | - | 1.21 |
| 02/25 | 849 | 852 | 830 | 838 | +0.36% | 193,900 | 235億1957万 | +2.07% | - | 1.23 |
| 02/22 | 820 | 837 | 808 | 835 | +0.85% | 84,200 | 234億3537万 | +1.83% | - | 1.22 |
| 02/21 | 850 | 854 | 823 | 828 | -2.13% | 127,000 | 232億3890万 | +1.22% | - | 1.21 |
| 02/20 | 831 | 850 | 824 | 846 | +2.42% | 105,600 | 237億4410万 | +3.55% | - | 1.24 |
| 02/19 | 846 | 846 | 822 | 826 | -2.94% | 99,100 | 231億8277万 | +1.23% | - | 1.21 |
| 02/18 | 839 | 857 | 837 | 851 | +4.29% | 150,800 | 238億8443万 | +4.42% | - | 1.25 |
| 02/15 | 820 | 824 | 805 | 816 | -0.49% | 130,700 | 229億211万 | +0.37% | - | 1.19 |
| 02/14 | 833 | 852 | 816 | 820 | -2.26% | 345,500 | 230億1437万 | +0.99% | - | 1.2 |
| 02/13 | 787 | 848 | 787 | 839 | +7.56% | 545,500 | 235億4763万 | +3.58% | - | 1.23 |
| 02/12 | 712 | 790 | 712 | 780 | +10.48% | 432,400 | 218億9172万 | -3.23% | - | 1.14 |
| 02/08 | 730 | 757 | 700 | 706 | -12.73% | 594,600 | 198億1481万 | -12.08% | - | 1.03 |
| 02/07 | 833 | 837 | 796 | 809 | -3.11% | 236,000 | 227億564万 | +0.62% | - | 1.18 |
| 02/06 | 830 | 836 | 815 | 835 | +1.46% | 135,600 | 234億3537万 | +4.11% | - | 1.22 |
| 02/05 | 838 | 840 | 818 | 823 | -1.08% | 103,000 | 230億9857万 | +3.39% | - | 1.2 |
| 02/04 | 805 | 835 | 805 | 832 | +4.65% | 187,400 | 233億5117万 | +5.32% | - | 1.22 |
| 02/01 | 810 | 812 | 791 | 795 | -1.97% | 145,300 | 223億1271万 | +1.27% | - | 1.16 |
| 01/31 | 810 | 827 | 803 | 811 | +1.38% | 176,400 | 227億6177万 | +3.44% | - | 1.19 |
| 01/30 | 821 | 828 | 797 | 800 | -2.56% | 159,200 | 224億5305万 | +2.3% | - | 1.17 |
| 01/29 | 828 | 837 | 806 | 821 | -1.56% | 174,700 | 230億4244万 | +4.99% | - | 1.2 |
| 01/28 | 840 | 869 | 833 | 834 | -1.07% | 155,700 | 234億730万 | +6.92% | - | 1.22 |
| 01/25 | 838 | 856 | 835 | 843 | +1.44% | 202,800 | 236億5990万 | +8.35% | - | 1.23 |
| 01/24 | 811 | 835 | 810 | 831 | +1.22% | 85,800 | 233億2310万 | +6.81% | - | 1.22 |
| 01/23 | 813 | 830 | 802 | 821 | -0.36% | 125,200 | 230億4244万 | +5.8% | - | 1.2 |
| 01/22 | 841 | 851 | 821 | 824 | -2.94% | 143,500 | 231億2664万 | +6.74% | - | 1.21 |
| 01/21 | 830 | 858 | 830 | 849 | +3.92% | 247,600 | 238億2829万 | +10.12% | - | 1.24 |
| 01/18 | 793 | 822 | 786 | 817 | +2.51% | 191,400 | 229億3017万 | +6.24% | - | 1.2 |
| 01/17 | 798 | 825 | 792 | 797 | -0.13% | 164,700 | 223億6885万 | +3.64% | - | 1.17 |
| 01/16 | 826 | 829 | 792 | 798 | -3.16% | 174,300 | 223億9691万 | +3.64% | - | 1.17 |
| 01/15 | 790 | 826 | 789 | 824 | +2.36% | 213,600 | 231億2664万 | +6.6% | - | 1.21 |
| 01/11 | 789 | 812 | 765 | 805 | +0.12% | 363,000 | 225億9338万 | +3.74% | - | 1.18 |
| 01/10 | 779 | 817 | 769 | 804 | +3.61% | 336,800 | 225億6531万 | +3.21% | - | 1.18 |
| 01/09 | 791 | 818 | 770 | 776 | -1.27% | 378,800 | 217億7945万 | -0.64% | - | 1.14 |
| 01/08 | 742 | 790 | 738 | 786 | +6.65% | 393,200 | 220億6012万 | +0.38% | - | 1.15 |
| 01/07 | 718 | 760 | 716 | 737 | +6.35% | 332,600 | 206億8487万 | -6.11% | - | 1.08 |
| 01/04 | 710 | 710 | 680 | 693 | -6.98% | 349,200 | 194億4995万 | -12.17% | - | 1.01 |
| 2018 |
| 12/28 | 744 | 758 | 723 | 745 | -0.8% | 242,300 | 209億940万 | -6.41% | - | 1.09 |
| 12/27 | 730 | 756 | 726 | 751 | +8.84% | 370,700 | 210億7780万 | -6.24% | - | 1.1 |
| 12/26 | 674 | 697 | 672 | 690 | +2.99% | 295,000 | 193億6575万 | -14.29% | - | 1.01 |
| 12/25 | 653 | 685 | 642 | 670 | -4.69% | 377,000 | 188億442万 | -17.49% | - | 0.98 |
| 12/21 | 745 | 750 | 679 | 703 | -7.5% | 678,900 | 197億3061万 | -14.27% | - | 1.03 |
| 12/20 | 772 | 806 | 754 | 760 | -2.94% | 326,700 | 213億3039万 | -7.99% | - | 1.11 |
| 12/19 | 780 | 801 | 770 | 783 | -0.63% | 182,800 | 219億7592万 | -5.89% | - | 1.15 |
| 12/18 | 753 | 801 | 751 | 788 | +1.55% | 298,700 | 221億1625万 | -5.74% | - | 1.15 |
| 12/17 | 780 | 799 | 774 | 776 | -1.15% | 257,700 | 217億7945万 | -7.73% | - | 1.14 |
| 12/14 | 821 | 826 | 785 | 785 | -5.19% | 243,400 | 220億3205万 | -7.54% | - | 1.15 |
| 12/13 | 786 | 830 | 781 | 828 | +5.48% | 407,700 | 232億3890万 | -3.5% | - | 1.21 |
| 12/12 | 748 | 805 | 745 | 785 | +6.8% | 507,100 | 220億3205万 | -10.39% | - | 1.15 |
| 12/11 | 780 | 782 | 726 | 735 | -6.73% | 530,000 | 206億2874万 | -17.88% | - | 1.08 |
| 12/10 | 795 | 800 | 780 | 788 | -2.11% | 232,500 | 221億1625万 | -13.97% | - | 1.15 |
| 12/07 | 812 | 828 | 798 | 805 | -0.74% | 319,600 | 225億9338万 | -13.81% | - | 1.18 |
| 12/06 | 825 | 837 | 807 | 811 | -2.76% | 332,900 | 227億6177万 | -14.81% | - | 1.19 |
| 12/05 | 859 | 859 | 829 | 834 | -4.58% | 350,000 | 234億730万 | -13.84% | - | 1.22 |
| 12/04 | 892 | 894 | 863 | 874 | -1.91% | 273,500 | 245億2995万 | -11.18% | - | 1.28 |
| 12/03 | 880 | 914 | 865 | 891 | +1.25% | 366,900 | 250億708万 | -10.63% | - | 1.3 |
| 11/30 | 846 | 892 | 845 | 880 | +4.27% | 483,800 | 246億9835万 | -12.78% | - | 1.29 |
| 11/29 | 835 | 852 | 831 | 844 | +2.18% | 304,900 | 236億8796万 | -17.5% | - | 1.24 |
| 11/28 | 840 | 847 | 816 | 826 | -1.2% | 376,500 | 231億8277万 | -20.58% | - | 1.21 |
| 11/27 | 855 | 860 | 831 | 836 | -1.99% | 312,300 | 234億6343万 | -20.98% | - | 1.22 |
| 11/26 | 867 | 869 | 847 | 853 | -1.5% | 380,300 | 239億4056万 | -20.8% | - | 1.25 |
| 11/22 | 854 | 868 | 848 | 866 | +1.29% | 284,900 | 243億542万 | -20.99% | - | 1.27 |
| 11/21 | 852 | 863 | 840 | 855 | -1.38% | 259,000 | 239億9669万 | -23.39% | - | 1.25 |
| 11/20 | 856 | 868 | 843 | 867 | +0.12% | 238,600 | 243億3349万 | -23.81% | - | 1.27 |
| 11/19 | 851 | 867 | 845 | 866 | +1.76% | 373,100 | 243億542万 | -25.28% | - | 1.27 |
| 11/16 | 866 | 877 | 849 | 851 | -2.3% | 456,300 | 238億8443万 | -27.82% | - | 1.25 |
| 11/15 | 869 | 881 | 862 | 871 | -2.68% | 476,900 | 244億4575万 | -27.48% | - | 1.28 |
| 11/14 | 888 | 907 | 865 | 895 | +0.45% | 493,200 | 251億1935万 | -26.82% | - | 1.31 |
| 11/13 | 903 | 905 | 874 | 891 | -2.94% | 591,200 | 250億708万 | -28.49% | - | 1.3 |
| 11/12 | 954 | 954 | 910 | 918 | -5.46% | 733,100 | 257億6487万 | -27.72% | - | 1.34 |
| 11/09 | 997 | 1,001 | 961 | 971 | -2.61% | 1,305,400 | 272億5238万 | -25.08% | - | 1.42 |
| 11/08 | 1,030 | 1,083 | 991 | 997 | -22.23% | 1,757,100 | 279億8211万 | -24.47% | - | 1.46 |
| 11/07 | 1,290 | 1,330 | 1,274 | 1,282 | +0.16% | 309,600 | 359億8101万 | -4.47% | - | 1.88 |
| 11/06 | 1,244 | 1,291 | 1,238 | 1,280 | +2.89% | 323,600 | 359億2488万 | -5.4% | - | 1.87 |
| 11/05 | 1,242 | 1,257 | 1,225 | 1,244 | -0.48% | 316,400 | 349億1449万 | -8.86% | - | 1.82 |
| 11/02 | 1,224 | 1,264 | 1,211 | 1,250 | +1.05% | 815,100 | 350億8289万 | -9.22% | - | 1.83 |
| 11/01 | 1,226 | 1,262 | 1,221 | 1,237 | +0.49% | 355,900 | 347億1802万 | -10.94% | - | 1.81 |
| 10/31 | 1,225 | 1,249 | 1,211 | 1,231 | +1.07% | 319,500 | 345億4963万 | -12.26% | - | 1.8 |
| 10/30 | 1,180 | 1,232 | 1,167 | 1,218 | +1.84% | 255,000 | 341億8476万 | -14.1% | - | 1.78 |
