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 | 722 | 723 | 696 | 706 | -0.7% | 29,900 | 112億520万 | -2.49% | 16.5 | 0.75 |
03/28 | 713 | 718 | 706 | 711 | -0.14% | 5,700 | 112億8456万 | -1.8% | 16.62 | 0.75 |
03/27 | 716 | 725 | 709 | 712 | -0.97% | 16,300 | 113億43万 | -1.66% | 16.64 | 0.76 |
03/26 | 726 | 729 | 716 | 719 | -0.83% | 17,700 | 114億1153万 | -0.55% | 16.81 | 0.76 |
03/25 | 710 | 732 | 708 | 725 | -0.41% | 39,300 | 115億676万 | +0.55% | 16.95 | 0.77 |
03/22 | 725 | 728 | 706 | 728 | +1.25% | 12,500 | 115億5437万 | +1.11% | 17.02 | 0.77 |
03/20 | 708 | 722 | 706 | 719 | +2.13% | 6,500 | 114億1153万 | +0.28% | 16.81 | 0.76 |
03/19 | 705 | 711 | 704 | 704 | -0.28% | 8,700 | 111億7346万 | -1.4% | 16.46 | 0.75 |
03/18 | 710 | 711 | 704 | 706 | +0.14% | 3,500 | 112億520万 | -0.98% | 16.5 | 0.75 |
03/15 | 710 | 717 | 704 | 705 | -0.56% | 11,800 | 111億8933万 | -0.84% | 16.48 | 0.75 |
03/14 | 717 | 723 | 708 | 709 | -1.53% | 11,700 | 112億5282万 | 0% | 16.57 | 0.75 |
03/13 | 722 | 722 | 710 | 720 | +0.14% | 12,800 | 114億2740万 | +1.84% | 16.83 | 0.76 |
03/12 | 716 | 725 | 715 | 719 | +0.28% | 16,600 | 114億1153万 | +2.13% | 16.81 | 0.76 |
03/11 | 716 | 726 | 707 | 717 | +0.56% | 9,700 | 113億7979万 | +2.14% | 16.76 | 0.76 |
03/08 | 730 | 730 | 704 | 713 | -2.99% | 35,400 | 113億1630万 | +2% | 16.67 | 0.76 |
03/07 | 745 | 745 | 735 | 735 | -1.61% | 10,800 | 116億6547万 | +5.6% | 17.18 | 0.78 |
03/06 | 753 | 753 | 741 | 747 | -1.06% | 9,700 | 118億5593万 | +7.95% | 17.46 | 0.79 |
03/05 | 745 | 755 | 740 | 755 | -0.66% | 24,500 | 119億8290万 | +9.74% | 17.65 | 0.8 |
03/04 | 750 | 764 | 750 | 760 | +1.6% | 24,200 | 120億6226万 | +10.95% | 17.77 | 0.81 |
03/01 | 742 | 751 | 737 | 748 | +1.49% | 13,400 | 118億7180万 | +9.68% | 17.49 | 0.79 |
02/28 | 757 | 757 | 736 | 737 | -1.47% | 83,300 | 116億9722万 | +8.7% | 17.23 | 0.78 |
02/27 | 738 | 748 | 733 | 748 | +1.36% | 30,300 | 118億7180万 | +10.65% | 17.49 | 0.79 |
02/26 | 730 | 738 | 726 | 738 | +1.79% | 28,500 | 117億1309万 | +9.66% | 17.25 | 0.78 |
02/25 | 703 | 734 | 698 | 725 | +3.28% | 40,800 | 115億676万 | +8.05% | 16.95 | 0.77 |
02/22 | 700 | 713 | 699 | 702 | -0.71% | 26,300 | 111億4172万 | +4.78% | 16.41 | 0.74 |
02/21 | 692 | 712 | 692 | 707 | +2.17% | 34,600 | 112億2107万 | +5.84% | 16.53 | 0.75 |
02/20 | 696 | 698 | 687 | 692 | -0.29% | 28,100 | 109億8300万 | +3.75% | 16.18 | 0.73 |
02/19 | 692 | 700 | 678 | 694 | +1.76% | 27,700 | 110億1475万 | +4.2% | 16.22 | 0.74 |
02/18 | 676 | 687 | 676 | 682 | +0.59% | 25,800 | 108億2429万 | +2.56% | 15.94 | 0.72 |
02/15 | 690 | 702 | 673 | 678 | +2.73% | 94,000 | 107億6080万 | +2.11% | 15.85 | 0.72 |
02/14 | 650 | 660 | 646 | 660 | 0% | 14,400 | 104億7512万 | -0.45% | 15.43 | 0.7 |
02/13 | 657 | 663 | 657 | 660 | +0.3% | 5,200 | 104億7512万 | -0.6% | 15.43 | 0.7 |
02/12 | 652 | 666 | 644 | 658 | -0.3% | 6,000 | 104億4338万 | -0.9% | 15.38 | 0.7 |
02/08 | 656 | 665 | 656 | 660 | -0.75% | 4,500 | 104億7512万 | -0.3% | 15.43 | 0.7 |
02/07 | 656 | 665 | 642 | 665 | +0.61% | 12,800 | 105億5448万 | +0.76% | 15.55 | 0.71 |
02/06 | 647 | 666 | 647 | 661 | +2.01% | 7,900 | 104億9099万 | +0.3% | 15.45 | 0.7 |
02/05 | 648 | 660 | 648 | 648 | -0.92% | 8,600 | 102億8466万 | -1.07% | 15.15 | 0.69 |
02/04 | 650 | 654 | 647 | 654 | +1.71% | 19,400 | 103億7989万 | +0.31% | 15.29 | 0.69 |
02/01 | 642 | 654 | 639 | 643 | +0.31% | 10,800 | 102億531万 | -1.23% | 15.03 | 0.68 |
01/31 | 649 | 653 | 635 | 641 | -0.16% | 18,800 | 101億7356万 | -1.69% | 14.98 | 0.68 |
01/30 | 656 | 656 | 633 | 642 | -1.83% | 18,900 | 101億8943万 | -1.83% | 15.01 | 0.68 |
01/29 | 665 | 667 | 653 | 654 | -1.95% | 13,900 | 103億7989万 | -0.3% | 15.29 | 0.69 |
01/28 | 671 | 673 | 664 | 667 | -1.19% | 11,400 | 105億8622万 | +1.37% | 15.59 | 0.71 |
01/25 | 664 | 680 | 664 | 675 | +0.75% | 11,100 | 107億1319万 | +2.43% | 15.78 | 0.72 |
01/24 | 675 | 678 | 661 | 670 | -0.89% | 14,700 | 106億3383万 | +1.36% | 15.66 | 0.71 |
01/23 | 669 | 676 | 664 | 676 | 0% | 12,100 | 107億2906万 | +2.11% | 15.8 | 0.72 |
01/22 | 691 | 691 | 672 | 676 | -2.17% | 8,000 | 107億2906万 | +1.96% | 15.8 | 0.72 |
01/21 | 685 | 696 | 685 | 691 | +1.02% | 10,400 | 109億6713万 | +4.07% | 16.15 | 0.73 |
01/18 | 672 | 685 | 664 | 684 | +2.7% | 8,300 | 108億5603万 | +2.7% | 15.99 | 0.73 |
01/17 | 680 | 685 | 661 | 666 | -1.33% | 13,300 | 105億7035万 | -0.15% | 15.57 | 0.71 |
01/16 | 678 | 684 | 675 | 675 | 0% | 6,800 | 107億1319万 | +0.9% | 15.78 | 0.72 |
01/15 | 658 | 676 | 658 | 675 | +2.27% | 7,300 | 107億1319万 | +0.6% | 15.78 | 0.72 |
01/11 | 659 | 668 | 659 | 660 | +0.3% | 8,300 | 104億7512万 | -1.93% | 15.43 | 0.7 |
01/10 | 660 | 664 | 645 | 658 | -0.75% | 18,500 | 104億4338万 | -2.66% | 15.38 | 0.7 |
01/09 | 674 | 676 | 663 | 663 | -1.92% | 22,300 | 105億2273万 | -2.36% | 15.5 | 0.7 |
01/08 | 651 | 678 | 651 | 676 | +3.52% | 27,700 | 107億2906万 | -0.88% | 15.8 | 0.72 |
01/07 | 632 | 653 | 627 | 653 | +6.7% | 27,100 | 103億6402万 | -4.39% | 15.27 | 0.69 |
01/04 | 600 | 612 | 581 | 612 | -1.29% | 26,700 | 97億1329万 | -10.79% | 14.31 | 0.65 |
2018 |
12/28 | 635 | 638 | 618 | 620 | -0.8% | 22,200 | 98億4026万 | -10.27% | 14.49 | 0.66 |
12/27 | 632 | 636 | 595 | 625 | +8.32% | 44,600 | 99億1962万 | -10.07% | 14.61 | 0.66 |
12/26 | 588 | 609 | 565 | 577 | +1.41% | 53,300 | 91億5779万 | -17.45% | 13.49 | 0.61 |
12/25 | 583 | 590 | 555 | 569 | -10.11% | 150,200 | 90億3082万 | -19.41% | 13.3 | 0.6 |
12/21 | 650 | 656 | 602 | 633 | -3.36% | 107,200 | 100億4659万 | -11.1% | 14.8 | 0.67 |
12/20 | 685 | 685 | 650 | 655 | -5.07% | 54,300 | 103億9576万 | -8.52% | 15.31 | 0.7 |
12/19 | 690 | 697 | 690 | 690 | -0.14% | 26,400 | 109億5126万 | -3.9% | 16.13 | 0.73 |
12/18 | 691 | 698 | 687 | 691 | -1.57% | 32,700 | 109億6713万 | -3.89% | 16.15 | 0.73 |
12/17 | 699 | 708 | 699 | 702 | -0.43% | 53,400 | 111億4172万 | -2.5% | 16.41 | 0.74 |
12/14 | 714 | 714 | 705 | 705 | -1.67% | 12,600 | 111億8933万 | -2.22% | 16.48 | 0.75 |
12/13 | 699 | 718 | 699 | 717 | +2.14% | 26,300 | 113億7979万 | -0.69% | 16.76 | 0.76 |
12/12 | 702 | 704 | 696 | 702 | +1.01% | 24,400 | 111億4172万 | -2.77% | 16.41 | 0.74 |
12/11 | 710 | 715 | 680 | 695 | -2.8% | 62,900 | 110億3062万 | -4.01% | 16.25 | 0.74 |
12/10 | 714 | 722 | 713 | 715 | -0.69% | 18,200 | 113億4805万 | -1.38% | 16.71 | 0.76 |
12/07 | 720 | 723 | 716 | 720 | -0.83% | 11,400 | 114億2740万 | -0.83% | 16.83 | 0.76 |
12/06 | 711 | 726 | 710 | 726 | +2.25% | 26,000 | 115億2263万 | -0.14% | 16.97 | 0.77 |
12/05 | 720 | 720 | 710 | 710 | -1.39% | 29,700 | 112億6869万 | -2.34% | 16.6 | 0.75 |
12/04 | 732 | 732 | 720 | 720 | -1.64% | 11,500 | 114億2740万 | -1.1% | 16.83 | 0.76 |
12/03 | 733 | 735 | 727 | 732 | 0% | 28,700 | 116億1786万 | +0.83% | 17.11 | 0.78 |
11/30 | 734 | 735 | 728 | 732 | -0.14% | 21,300 | 116億1786万 | +0.97% | 17.11 | 0.78 |
11/29 | 732 | 737 | 729 | 733 | +0.69% | 27,400 | 116億3373万 | +1.1% | 17.14 | 0.78 |
11/28 | 725 | 733 | 725 | 728 | +0.41% | 14,900 | 115億5437万 | +0.28% | 17.02 | 0.77 |
11/27 | 722 | 727 | 722 | 725 | +0.42% | 37,700 | 115億676万 | -0.28% | 16.95 | 0.77 |
11/26 | 712 | 727 | 712 | 722 | +0.42% | 37,200 | 114億5915万 | -0.96% | 16.88 | 0.77 |
11/22 | 710 | 722 | 710 | 719 | -0.55% | 30,300 | 114億1153万 | -1.78% | 16.81 | 0.76 |
11/21 | 715 | 730 | 715 | 723 | -2.17% | 21,900 | 114億7502万 | -1.5% | 16.9 | 0.77 |
11/20 | 734 | 739 | 724 | 739 | -0.27% | 26,100 | 117億2896万 | +0.41% | 17.28 | 0.78 |
11/19 | 730 | 743 | 727 | 741 | +0.82% | 39,500 | 117億6070万 | +0.54% | 17.32 | 0.79 |
11/16 | 710 | 746 | 710 | 735 | +3.38% | 59,300 | 116億6547万 | -0.41% | 17.18 | 0.78 |
11/15 | 700 | 716 | 698 | 711 | +0.14% | 49,800 | 112億8456万 | -3.92% | 16.62 | 0.75 |
11/14 | 717 | 717 | 710 | 710 | -0.98% | 35,100 | 112億6869万 | -4.44% | 16.6 | 0.75 |
11/13 | 715 | 723 | 710 | 717 | -0.97% | 32,800 | 113億7979万 | -3.89% | 16.76 | 0.76 |
11/12 | 720 | 725 | 710 | 724 | +0.14% | 41,600 | 114億9089万 | -3.47% | 16.93 | 0.77 |
11/09 | 722 | 729 | 721 | 723 | -0.28% | 20,200 | 114億7502万 | -3.98% | 16.9 | 0.77 |
11/08 | 735 | 736 | 725 | 725 | -1.36% | 20,600 | 115億676万 | -4.1% | 16.95 | 0.77 |
11/07 | 738 | 738 | 731 | 735 | 0% | 26,800 | 116億6547万 | -3.16% | 17.18 | 0.78 |
11/06 | 735 | 735 | 730 | 735 | +0.41% | 39,700 | 116億6547万 | -3.42% | 17.18 | 0.78 |
11/05 | 732 | 734 | 732 | 732 | -0.95% | 4,700 | 116億1786万 | -4.19% | 17.11 | 0.78 |
11/02 | 731 | 740 | 730 | 739 | +0.68% | 12,900 | 117億2896万 | -3.65% | 17.28 | 0.78 |
11/01 | 736 | 737 | 731 | 734 | -0.27% | 6,400 | 116億4960万 | -4.55% | 17.16 | 0.78 |
10/31 | 728 | 740 | 728 | 736 | +2.36% | 23,200 | 116億8135万 | -4.54% | 17.21 | 0.78 |
10/30 | 689 | 720 | 681 | 719 | +6.52% | 47,300 | 114億1153万 | -6.99% | 16.81 | 0.76 |