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 | 807 | 815 | 800 | 811 | +0.5% | 292,500 | 814億2157万 | +1.5% | 12.92 | 0.96 |
| 03/28 | 800 | 809 | 792 | 807 | +0.12% | 371,500 | 810億1998万 | +0.88% | 12.86 | 0.96 |
| 03/27 | 795 | 807 | 792 | 806 | +0.12% | 352,300 | 809億1958万 | +0.5% | 12.84 | 0.96 |
| 03/26 | 790 | 805 | 778 | 805 | +3.07% | 559,700 | 808億1919万 | +0.12% | 12.83 | 0.95 |
| 03/25 | 771 | 783 | 766 | 781 | -1.26% | 329,400 | 784億967万 | -3.22% | 12.45 | 0.93 |
| 03/22 | 771 | 793 | 768 | 791 | +1.28% | 552,100 | 794億1364万 | -2.35% | 12.61 | 0.94 |
| 03/20 | 781 | 788 | 778 | 781 | 0% | 332,300 | 784億967万 | -4.05% | 12.45 | 0.93 |
| 03/19 | 786 | 789 | 781 | 781 | -1.01% | 243,600 | 784億967万 | -4.41% | 12.45 | 0.93 |
| 03/18 | 791 | 793 | 778 | 789 | +1.02% | 451,700 | 792億1284万 | -3.9% | 12.57 | 0.94 |
| 03/15 | 782 | 791 | 765 | 781 | +3.58% | 1,210,800 | 784億967万 | -5.33% | 12.45 | 0.93 |
| 03/14 | 763 | 765 | 749 | 754 | -0.92% | 633,300 | 756億9896万 | -9.16% | 12.02 | 0.89 |
| 03/13 | 770 | 770 | 761 | 761 | -1.17% | 268,800 | 764億174万 | -8.97% | 12.13 | 0.9 |
| 03/12 | 774 | 781 | 768 | 770 | +0.52% | 544,900 | 773億531万 | -8.66% | 12.27 | 0.91 |
| 03/11 | 774 | 776 | 759 | 766 | -0.39% | 417,900 | 769億372万 | -9.67% | 12.21 | 0.91 |
| 03/08 | 780 | 781 | 767 | 769 | -3.27% | 346,300 | 772億491万 | -10.06% | 12.26 | 0.91 |
| 03/07 | 805 | 807 | 791 | 795 | -1.97% | 255,600 | 798億1522万 | -7.56% | 12.67 | 0.94 |
| 03/06 | 818 | 820 | 811 | 811 | -0.49% | 257,800 | 814億2157万 | -6.03% | 12.92 | 0.96 |
| 03/05 | 821 | 825 | 812 | 815 | -1.57% | 331,100 | 818億2315万 | -5.89% | 12.99 | 0.97 |
| 03/04 | 829 | 837 | 823 | 828 | +0.49% | 165,400 | 831億2831万 | -4.83% | 13.2 | 0.98 |
| 03/01 | 824 | 830 | 822 | 824 | +0.37% | 211,200 | 827億2672万 | -5.5% | 13.13 | 0.98 |
| 02/28 | 811 | 824 | 806 | 821 | -0.12% | 478,900 | 824億2553万 | -6.06% | 13.08 | 0.97 |
| 02/27 | 830 | 834 | 820 | 822 | -1.08% | 352,000 | 825億2593万 | -6.27% | 13.1 | 0.97 |
| 02/26 | 836 | 843 | 828 | 831 | 0% | 298,900 | 834億2950万 | -5.68% | 13.24 | 0.99 |
| 02/25 | 835 | 835 | 827 | 831 | -0.36% | 276,900 | 834億2950万 | -6% | 13.24 | 0.99 |
| 02/22 | 834 | 839 | 827 | 834 | -1.53% | 418,100 | 837億3069万 | -5.98% | 13.29 | 0.99 |
| 02/21 | 854 | 857 | 846 | 847 | -0.59% | 198,500 | 850億3584万 | -4.83% | 13.5 | 1 |
| 02/20 | 853 | 858 | 843 | 852 | -0.7% | 359,500 | 855億3782万 | -4.48% | 13.58 | 1.01 |
| 02/19 | 851 | 865 | 848 | 858 | -2.61% | 369,700 | 861億4020万 | -4.03% | 13.67 | 1.02 |
| 02/18 | 865 | 890 | 865 | 881 | +2.2% | 261,800 | 884億4932万 | -1.56% | 14.04 | 1.04 |
| 02/15 | 864 | 865 | 849 | 862 | -1.93% | 164,800 | 865億4179万 | -3.58% | 13.74 | 1.02 |
| 02/14 | 865 | 881 | 862 | 879 | +1.5% | 224,500 | 882億4853万 | -1.57% | 14.01 | 1.04 |
| 02/13 | 875 | 879 | 861 | 866 | -1.14% | 293,600 | 869億4337万 | -2.91% | 13.8 | 1.03 |
| 02/12 | 875 | 883 | 860 | 876 | -0.45% | 389,700 | 879億4734万 | -1.79% | 13.96 | 1.04 |
| 02/08 | 891 | 898 | 877 | 880 | -2.87% | 135,400 | 883億4892万 | -1.23% | 14.02 | 1.04 |
| 02/07 | 916 | 923 | 900 | 906 | -1.95% | 145,100 | 909億5923万 | +1.8% | 14.44 | 1.07 |
| 02/06 | 920 | 927 | 919 | 924 | 0% | 102,700 | 927億6637万 | +4.05% | 14.73 | 1.1 |
| 02/05 | 906 | 926 | 901 | 924 | +1.99% | 154,300 | 927億6637万 | +4.76% | 14.73 | 1.1 |
| 02/04 | 933 | 946 | 887 | 906 | -2.37% | 432,500 | 909億5923万 | +3.42% | 14.44 | 1.07 |
| 02/01 | 928 | 957 | 924 | 928 | +4.39% | 643,300 | 931億6796万 | +6.42% | 14.79 | 1.1 |
| 01/31 | 887 | 904 | 887 | 889 | +1.14% | 278,200 | 892億5249万 | +2.42% | 14.17 | 1.05 |
| 01/30 | 902 | 904 | 877 | 879 | -1.79% | 318,900 | 882億4853万 | +1.27% | 14.01 | 1.04 |
| 01/29 | 889 | 896 | 874 | 895 | 0% | 214,500 | 898億5487万 | +3.11% | 14.26 | 1.06 |
| 01/28 | 887 | 906 | 886 | 895 | +1.02% | 329,500 | 898億5487万 | +2.87% | 14.26 | 1.06 |
| 01/25 | 887 | 896 | 883 | 886 | -0.23% | 324,600 | 889億5130万 | +1.72% | 14.12 | 1.05 |
| 01/24 | 893 | 894 | 876 | 888 | -1.11% | 218,300 | 891億5210万 | +1.72% | 14.15 | 1.05 |
| 01/23 | 891 | 900 | 887 | 898 | -0.11% | 221,300 | 901億5606万 | +2.63% | 14.31 | 1.06 |
| 01/22 | 918 | 918 | 898 | 899 | -1.64% | 106,000 | 902億5646万 | +2.63% | 14.33 | 1.07 |
| 01/21 | 934 | 934 | 906 | 914 | 0% | 191,400 | 917億6241万 | +4.34% | 14.57 | 1.08 |
| 01/18 | 894 | 923 | 893 | 914 | +2.12% | 187,800 | 917億6241万 | +4.22% | 14.57 | 1.08 |
| 01/17 | 906 | 910 | 890 | 895 | -1.97% | 171,000 | 898億5487万 | +2.05% | 14.26 | 1.06 |
| 01/16 | 902 | 924 | 901 | 913 | +1.33% | 299,300 | 916億6201万 | +3.63% | 14.55 | 1.08 |
| 01/15 | 861 | 920 | 860 | 901 | +3.21% | 481,700 | 904億5725万 | +2.04% | 14.36 | 1.07 |
| 01/11 | 859 | 875 | 854 | 873 | +2.59% | 204,100 | 876億4615万 | -1.47% | 13.91 | 1.04 |
| 01/10 | 849 | 854 | 837 | 851 | -0.35% | 262,000 | 854億3743万 | -4.38% | 13.56 | 1.01 |
| 01/09 | 844 | 855 | 841 | 854 | +1.91% | 432,500 | 857億3862万 | -4.58% | 13.61 | 1.01 |
| 01/08 | 849 | 850 | 836 | 838 | -2.9% | 416,300 | 841億3227万 | -6.79% | 13.35 | 0.99 |
| 01/07 | 877 | 880 | 861 | 863 | +1.41% | 286,100 | 866億4218万 | -4.54% | 13.75 | 1.02 |
| 01/04 | 843 | 855 | 830 | 851 | -0.82% | 416,100 | 854億3743万 | -6.28% | 13.56 | 1.01 |
| 2018 |
| 12/28 | 867 | 874 | 856 | 858 | +0.7% | 422,900 | 861億4020万 | -5.92% | 13.67 | 1.02 |
| 12/27 | 845 | 852 | 833 | 852 | +7.44% | 421,300 | 855億3782万 | -6.89% | 13.58 | 1.01 |
| 12/26 | 800 | 805 | 785 | 793 | +4.2% | 395,700 | 796億1443万 | -13.71% | 12.64 | 0.94 |
| 12/25 | 773 | 784 | 753 | 761 | -5.23% | 464,600 | 764億174万 | -17.73% | 12.13 | 0.9 |
| 12/21 | 840 | 840 | 802 | 803 | -4.52% | 556,700 | 806億1839万 | -13.93% | 12.8 | 0.95 |
| 12/20 | 867 | 869 | 839 | 841 | -4.21% | 232,900 | 844億3346万 | -10.44% | 13.4 | 1 |
| 12/19 | 907 | 909 | 875 | 878 | -1.9% | 225,200 | 881億4813万 | -6.89% | 13.99 | 1.04 |
| 12/18 | 914 | 915 | 894 | 895 | -3.56% | 251,700 | 898億5487万 | -5.39% | 14.26 | 1.06 |
| 12/17 | 935 | 937 | 927 | 928 | -0.32% | 138,700 | 931億6796万 | -2.21% | 14.79 | 1.1 |
| 12/14 | 938 | 947 | 928 | 931 | -1.06% | 281,200 | 934億6915万 | -1.9% | 14.84 | 1.1 |
| 12/13 | 938 | 944 | 929 | 941 | +1.18% | 176,000 | 944億7311万 | -0.84% | 15 | 1.12 |
| 12/12 | 922 | 940 | 922 | 930 | +1.75% | 233,200 | 933億6875万 | -1.8% | 14.82 | 1.1 |
| 12/11 | 917 | 926 | 904 | 914 | +0.33% | 332,700 | 917億6241万 | -3.38% | 14.57 | 1.08 |
| 12/10 | 915 | 917 | 907 | 911 | -2.77% | 180,000 | 914億6122万 | -3.7% | 14.52 | 1.08 |
| 12/07 | 929 | 942 | 919 | 937 | +1.63% | 479,500 | 940億7153万 | -1.06% | 14.93 | 1.11 |
| 12/06 | 966 | 969 | 916 | 922 | -5.44% | 562,200 | 925億6558万 | -2.43% | 14.69 | 1.09 |
| 12/05 | 953 | 980 | 952 | 975 | +0.72% | 330,600 | 978億8659万 | +3.28% | 15.54 | 1.16 |
| 12/04 | 970 | 986 | 968 | 968 | -0.62% | 381,500 | 971億8382万 | +2.98% | 15.43 | 1.15 |
| 12/03 | 979 | 988 | 969 | 974 | +0.21% | 434,100 | 977億8620万 | +4.17% | 15.52 | 1.15 |
| 11/30 | 973 | 990 | 967 | 972 | -0.31% | 341,800 | 975億8540万 | +4.63% | 15.49 | 1.15 |
| 11/29 | 975 | 982 | 972 | 975 | +0.52% | 143,000 | 978億8659万 | +5.63% | 15.54 | 1.16 |
| 11/28 | 961 | 973 | 957 | 970 | +0.41% | 288,100 | 973億8461万 | +5.66% | 15.46 | 1.15 |
| 11/27 | 962 | 969 | 958 | 966 | +1.36% | 207,500 | 969億8302万 | +5.81% | 15.39 | 1.15 |
| 11/26 | 942 | 961 | 942 | 953 | +1.06% | 164,400 | 956億7787万 | +4.73% | 15.19 | 1.13 |
| 11/22 | 946 | 955 | 939 | 943 | -0.42% | 197,300 | 946億7390万 | +3.97% | 15.03 | 1.12 |
| 11/21 | 930 | 950 | 930 | 947 | 0% | 181,200 | 950億7549万 | +4.76% | 15.09 | 1.12 |
| 11/20 | 945 | 955 | 942 | 947 | -0.73% | 222,800 | 950億7549万 | +4.99% | 15.09 | 1.12 |
| 11/19 | 944 | 963 | 939 | 954 | +0.74% | 202,200 | 957億7827万 | +6.12% | 15.2 | 1.13 |
| 11/16 | 950 | 966 | 945 | 947 | -0.53% | 239,100 | 950億7549万 | +5.69% | 15.09 | 1.12 |
| 11/15 | 939 | 956 | 939 | 952 | +0.63% | 169,600 | 955億7747万 | +6.49% | 15.17 | 1.13 |
| 11/14 | 950 | 959 | 944 | 946 | -0.42% | 203,100 | 949億7509万 | +6.17% | 15.08 | 1.12 |
| 11/13 | 933 | 952 | 927 | 950 | -1.35% | 297,300 | 953億7668万 | +6.74% | 15.14 | 1.13 |
| 11/12 | 945 | 968 | 944 | 963 | +2.01% | 264,200 | 966億8184万 | +8.32% | 15.35 | 1.14 |
| 11/09 | 926 | 948 | 926 | 944 | +2.61% | 249,700 | 947億7430万 | +6.31% | 15.04 | 1.12 |
| 11/08 | 924 | 935 | 918 | 920 | +1.77% | 237,800 | 923億6479万 | +3.37% | 14.66 | 1.09 |
| 11/07 | 910 | 927 | 899 | 904 | -0.22% | 291,400 | 907億5844万 | +1.35% | 14.41 | 1.07 |
| 11/06 | 909 | 912 | 901 | 906 | +0.11% | 131,200 | 909億5923万 | +1.23% | 14.44 | 1.07 |
| 11/05 | 912 | 917 | 899 | 905 | -2.37% | 245,600 | 908億5884万 | +0.78% | 14.42 | 1.07 |
| 11/02 | 897 | 928 | 890 | 927 | +2.77% | 507,500 | 930億6756万 | +2.89% | 14.77 | 1.1 |
| 11/01 | 897 | 912 | 890 | 902 | +0.33% | 365,200 | 905億5765万 | -0.22% | 14.37 | 1.07 |
| 10/31 | 911 | 913 | 862 | 899 | +3.81% | 1,356,800 | 902億5646万 | -1.1% | 14.33 | 1.07 |
| 10/30 | 833 | 879 | 823 | 866 | +4.09% | 787,000 | 869億4337万 | -4.94% | 13.8 | 1.03 |
