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 | 505 | 513 | 501 | 509 | +0.99% | 306,900 | 374億1222万 | -1.74% | 9.72 | 0.6 |
| 03/28 | 507 | 507 | 493 | 504 | -1.75% | 241,300 | 370億4471万 | -3.08% | 9.63 | 0.6 |
| 03/27 | 506 | 513 | 500 | 513 | -0.39% | 200,900 | 377億623万 | -1.72% | 9.8 | 0.61 |
| 03/26 | 510 | 515 | 504 | 515 | +3% | 314,300 | 378億5323万 | -1.9% | 9.84 | 0.61 |
| 03/25 | 504 | 504 | 492 | 500 | -3.85% | 259,500 | 367億5071万 | -5.3% | 9.55 | 0.59 |
| 03/22 | 515 | 520 | 511 | 520 | +1.36% | 202,300 | 382億2074万 | -1.89% | 9.93 | 0.62 |
| 03/20 | 509 | 514 | 506 | 513 | +1.79% | 238,800 | 377億623万 | -3.57% | 9.8 | 0.61 |
| 03/19 | 508 | 509 | 498 | 504 | -0.4% | 188,200 | 370億4471万 | -5.79% | 9.63 | 0.6 |
| 03/18 | 492 | 506 | 489 | 506 | +4.55% | 409,700 | 371億9172万 | -5.77% | 9.66 | 0.6 |
| 03/15 | 477 | 489 | 476 | 484 | +0.83% | 408,700 | 355億7468万 | -10.04% | 9.24 | 0.57 |
| 03/14 | 493 | 494 | 480 | 480 | -1.44% | 307,000 | 352億8068万 | -11.44% | 9.17 | 0.57 |
| 03/13 | 492 | 501 | 482 | 487 | -2.6% | 445,200 | 357億9519万 | -10.81% | 9.3 | 0.58 |
| 03/12 | 503 | 503 | 487 | 500 | +2.04% | 495,800 | 367億5071万 | -8.93% | 9.55 | 0.59 |
| 03/11 | 486 | 493 | 474 | 490 | +1.24% | 494,500 | 360億1569万 | -11.23% | 9.36 | 0.58 |
| 03/08 | 508 | 508 | 484 | 484 | -7.81% | 711,600 | 355億7468万 | -12.79% | 9.24 | 0.57 |
| 03/07 | 528 | 528 | 514 | 525 | -2.23% | 726,900 | 385億8824万 | -5.91% | 10.03 | 0.62 |
| 03/06 | 543 | 544 | 535 | 537 | -2.01% | 364,000 | 394億7026万 | -3.94% | 10.26 | 0.64 |
| 03/05 | 548 | 558 | 542 | 548 | -0.54% | 314,600 | 402億7878万 | -1.97% | 10.47 | 0.65 |
| 03/04 | 535 | 555 | 535 | 551 | +3.57% | 369,000 | 404億9928万 | -1.43% | 10.52 | 0.65 |
| 03/01 | 530 | 539 | 530 | 532 | +1.33% | 480,600 | 391億275万 | -4.83% | 10.16 | 0.63 |
| 02/28 | 543 | 544 | 523 | 525 | -4.02% | 536,900 | 385億8824万 | -6.08% | 10.03 | 0.62 |
| 02/27 | 553 | 557 | 546 | 547 | -1.08% | 241,200 | 402億527万 | -2.15% | 10.45 | 0.65 |
| 02/26 | 567 | 568 | 549 | 553 | -1.43% | 258,400 | 406億4628万 | -1.07% | 10.56 | 0.65 |
| 02/25 | 568 | 568 | 552 | 561 | +0.54% | 361,500 | 412億3429万 | +0.54% | 10.71 | 0.66 |
| 02/22 | 558 | 560 | 545 | 558 | -0.18% | 499,500 | 410億1379万 | +0.36% | 10.66 | 0.66 |
| 02/21 | 568 | 572 | 553 | 559 | -0.89% | 407,700 | 410億8729万 | +0.9% | 10.68 | 0.66 |
| 02/20 | 576 | 579 | 563 | 564 | -2.76% | 326,300 | 414億5480万 | +2.17% | 10.77 | 0.67 |
| 02/19 | 587 | 587 | 570 | 580 | -0.68% | 241,600 | 426億3082万 | +5.26% | 11.08 | 0.69 |
| 02/18 | 580 | 585 | 569 | 584 | +5.04% | 397,700 | 429億2483万 | +6.57% | 11.15 | 0.69 |
| 02/15 | 582 | 588 | 552 | 556 | -4.14% | 505,500 | 408億6679万 | +2.02% | 10.62 | 0.66 |
| 02/14 | 577 | 601 | 577 | 580 | 0% | 662,500 | 426億3082万 | +6.81% | 11.08 | 0.69 |
| 02/13 | 550 | 589 | 549 | 580 | +5.26% | 875,200 | 426億3082万 | +7.41% | 11.08 | 0.69 |
| 02/12 | 550 | 583 | 521 | 551 | +1.47% | 2,060,700 | 404億9928万 | +2.61% | 10.52 | 0.65 |
| 02/08 | 558 | 560 | 540 | 543 | -5.73% | 591,000 | 399億1127万 | +1.88% | 10.37 | 0.64 |
| 02/07 | 566 | 576 | 560 | 576 | +1.23% | 326,900 | 423億3682万 | +8.47% | 11 | 0.68 |
| 02/06 | 574 | 577 | 565 | 569 | -1.39% | 276,100 | 418億2231万 | +7.77% | 10.87 | 0.67 |
| 02/05 | 577 | 581 | 569 | 577 | +0.35% | 361,200 | 424億1032万 | +10.33% | 11.02 | 0.68 |
| 02/04 | 560 | 576 | 555 | 575 | +4.55% | 356,500 | 422億6331万 | +11% | 10.98 | 0.68 |
| 02/01 | 566 | 567 | 549 | 550 | -2.48% | 214,600 | 404億2578万 | +6.8% | 10.5 | 0.65 |
| 01/31 | 556 | 572 | 556 | 564 | +3.3% | 488,000 | 414億5480万 | +10.37% | 10.77 | 0.67 |
| 01/30 | 549 | 563 | 546 | 546 | +0.55% | 513,600 | 401億3177万 | +7.27% | 10.43 | 0.65 |
| 01/29 | 548 | 551 | 534 | 543 | -2.34% | 281,200 | 399億1127万 | +7.1% | 10.37 | 0.64 |
| 01/28 | 551 | 560 | 548 | 556 | +0.18% | 444,300 | 408億6679万 | +9.66% | 10.62 | 0.66 |
| 01/25 | 545 | 564 | 541 | 555 | +3.74% | 585,800 | 407億9329万 | +9.68% | 10.6 | 0.66 |
| 01/24 | 524 | 535 | 522 | 535 | +1.9% | 180,200 | 393億2326万 | +5.73% | 10.22 | 0.63 |
| 01/23 | 513 | 532 | 512 | 525 | +0.38% | 213,100 | 385億8824万 | +3.75% | 10.03 | 0.62 |
| 01/22 | 530 | 535 | 522 | 523 | -1.51% | 210,700 | 384億4124万 | +3.16% | 9.99 | 0.62 |
| 01/21 | 528 | 545 | 527 | 531 | +2.51% | 342,900 | 390億2925万 | +4.32% | 10.14 | 0.63 |
| 01/18 | 515 | 525 | 510 | 518 | +1.17% | 369,600 | 380億7373万 | +1.37% | 9.89 | 0.61 |
| 01/17 | 516 | 528 | 508 | 512 | -0.58% | 387,400 | 376億3272万 | -0.39% | 9.78 | 0.61 |
| 01/16 | 529 | 531 | 513 | 515 | -2.65% | 241,300 | 378億5323万 | -0.58% | 9.84 | 0.61 |
| 01/15 | 500 | 532 | 500 | 529 | +3.93% | 404,500 | 388億8225万 | +1.34% | 10.1 | 0.63 |
| 01/11 | 502 | 511 | 502 | 509 | +2.21% | 235,300 | 374億1222万 | -3.42% | 9.72 | 0.6 |
| 01/10 | 502 | 504 | 488 | 498 | -2.73% | 514,000 | 366億370万 | -6.39% | 9.51 | 0.59 |
| 01/09 | 520 | 524 | 509 | 512 | -0.78% | 434,700 | 376億3272万 | -4.66% | 9.78 | 0.61 |
| 01/08 | 510 | 523 | 506 | 516 | +2.99% | 604,000 | 379億2673万 | -4.62% | 9.86 | 0.61 |
| 01/07 | 486 | 509 | 485 | 501 | +9.15% | 708,700 | 368億2421万 | -7.9% | 9.57 | 0.59 |
| 01/04 | 473 | 481 | 452 | 459 | -6.13% | 710,400 | 337億3715万 | -16.24% | 8.77 | 0.54 |
| 2018 |
| 12/28 | 481 | 498 | 474 | 489 | 0% | 1,007,000 | 359億4219万 | -11.57% | 9.34 | 0.58 |
| 12/27 | 475 | 491 | 471 | 489 | +7.95% | 1,054,900 | 359億4219万 | -12.21% | 9.34 | 0.58 |
| 12/26 | 444 | 464 | 437 | 453 | +0.22% | 1,209,500 | 332億9614万 | -19.25% | 8.65 | 0.54 |
| 12/25 | 469 | 469 | 446 | 452 | -6.42% | 719,400 | 332億2264万 | -20.42% | 8.63 | 0.54 |
| 12/21 | 470 | 487 | 466 | 483 | +1.9% | 985,200 | 355億118万 | -15.85% | 9.22 | 0.57 |
| 12/20 | 497 | 501 | 471 | 474 | -6.51% | 545,700 | 348億3967万 | -18.13% | 9.05 | 0.56 |
| 12/19 | 497 | 515 | 486 | 507 | +1.2% | 575,900 | 372億6522万 | -13.33% | 9.68 | 0.6 |
| 12/18 | 512 | 512 | 491 | 501 | -4.02% | 967,600 | 368億2421万 | -14.8% | 9.57 | 0.59 |
| 12/17 | 525 | 538 | 521 | 522 | -1.88% | 803,100 | 383億6774万 | -11.82% | 9.97 | 0.62 |
| 12/14 | 552 | 553 | 529 | 532 | -4.83% | 872,000 | 391億275万 | -11.19% | 10.16 | 0.63 |
| 12/13 | 548 | 561 | 545 | 559 | +1.64% | 648,500 | 410億8729万 | -7.76% | 10.68 | 0.66 |
| 12/12 | 542 | 559 | 537 | 550 | -0.36% | 895,700 | 404億2578万 | -9.98% | 10.5 | 0.65 |
| 12/11 | 564 | 568 | 546 | 552 | -1.43% | 584,200 | 405億7278万 | -10.53% | 10.54 | 0.65 |
| 12/10 | 567 | 572 | 559 | 560 | -2.95% | 430,600 | 411億6079万 | -9.97% | 10.7 | 0.66 |
| 12/07 | 590 | 598 | 573 | 577 | -1.87% | 791,400 | 424億1032万 | -7.97% | 11.02 | 0.68 |
| 12/06 | 606 | 607 | 579 | 588 | -4.23% | 583,100 | 432億1883万 | -6.81% | 11.23 | 0.7 |
| 12/05 | 612 | 626 | 608 | 614 | -2.23% | 618,500 | 451億2987万 | -3% | 11.73 | 0.73 |
| 12/04 | 654 | 657 | 625 | 628 | -3.98% | 685,200 | 461億5889万 | -0.95% | 11.99 | 0.74 |
| 12/03 | 638 | 664 | 638 | 654 | +4.14% | 701,700 | 480億6993万 | +3.32% | 12.49 | 0.77 |
| 11/30 | 611 | 630 | 611 | 628 | +1.45% | 507,500 | 461億5889万 | -0.32% | 11.99 | 0.74 |
| 11/29 | 632 | 638 | 617 | 619 | -1.28% | 490,200 | 454億9738万 | -1.59% | 11.82 | 0.73 |
| 11/28 | 597 | 632 | 590 | 627 | +5.56% | 836,000 | 460億8539万 | -0.48% | 11.98 | 0.74 |
| 11/27 | 590 | 598 | 582 | 594 | +1.54% | 536,600 | 436億5984万 | -5.71% | 11.34 | 0.7 |
| 11/26 | 583 | 590 | 570 | 585 | +0.86% | 443,800 | 429億9833万 | -7.58% | 11.17 | 0.69 |
| 11/22 | 588 | 592 | 576 | 580 | -0.85% | 587,800 | 426億3082万 | -8.81% | 11.08 | 0.69 |
| 11/21 | 592 | 592 | 553 | 585 | -4.41% | 1,636,400 | 429億9833万 | -8.74% | 11.17 | 0.69 |
| 11/20 | 606 | 618 | 600 | 612 | -1.77% | 549,200 | 449億8287万 | -5.12% | 11.69 | 0.72 |
| 11/19 | 600 | 631 | 596 | 623 | +3.83% | 674,300 | 457億9138万 | -3.71% | 11.9 | 0.74 |
| 11/16 | 620 | 655 | 596 | 600 | -1.32% | 1,417,300 | 441億85万 | -7.55% | 11.46 | 0.71 |
| 11/15 | 614 | 620 | 603 | 608 | -2.09% | 618,200 | 446億8886万 | -6.61% | 11.61 | 0.72 |
| 11/14 | 577 | 624 | 573 | 621 | +7.44% | 1,156,500 | 456億4438万 | -4.9% | 11.86 | 0.74 |
| 11/13 | 597 | 599 | 562 | 578 | -3.02% | 1,769,400 | 424億8382万 | -11.89% | 11.04 | 0.68 |
| 11/12 | 705 | 712 | 590 | 596 | -16.17% | 2,650,800 | 438億684万 | -9.83% | 11.38 | 0.71 |
| 11/09 | 711 | 726 | 703 | 711 | +0.99% | 788,000 | 522億5951万 | +6.76% | 13.58 | 0.84 |
| 11/08 | 705 | 718 | 700 | 704 | +2.47% | 492,800 | 517億4500万 | +5.55% | 13.45 | 0.83 |
| 11/07 | 692 | 707 | 682 | 687 | 0% | 395,100 | 504億9547万 | +2.84% | 13.12 | 0.81 |
| 11/06 | 697 | 697 | 682 | 687 | -0.43% | 410,700 | 504億9547万 | +2.38% | 13.12 | 0.81 |
| 11/05 | 685 | 700 | 677 | 690 | -0.14% | 460,400 | 507億1598万 | +2.37% | 13.18 | 0.82 |
| 11/02 | 662 | 694 | 662 | 691 | +4.86% | 576,900 | 507億8948万 | +2.07% | 13.2 | 0.82 |
| 11/01 | 648 | 667 | 644 | 659 | +0.76% | 453,800 | 484億3743万 | -2.95% | 12.59 | 0.78 |
| 10/31 | 635 | 654 | 631 | 654 | +5.31% | 565,000 | 480億6993万 | -4.39% | 12.49 | 0.77 |
| 10/30 | 590 | 629 | 589 | 621 | +3.5% | 798,100 | 456億4438万 | -9.74% | 11.86 | 0.74 |
