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 | 586 | 589 | 579 | 583 | -1.69% | 5,700 | 35億1374万 | -8.62% | 4.52 | 1.03 |
| 03/28 | 596 | 600 | 581 | 593 | -0.5% | 9,100 | 35億7401万 | -7.34% | 4.59 | 1.05 |
| 03/27 | 589 | 603 | 585 | 596 | -6.44% | 18,300 | 35億9209万 | -7.02% | 4.62 | 1.05 |
| 03/26 | 650 | 650 | 637 | 637 | +0.16% | 9,100 | 38億3919万 | -0.93% | 4.93 | 1.12 |
| 03/25 | 643 | 643 | 621 | 636 | -0.63% | 7,100 | 38億3317万 | -1.09% | 4.93 | 1.12 |
| 03/22 | 644 | 648 | 637 | 640 | -0.62% | 7,500 | 38億5728万 | -0.31% | 4.96 | 1.13 |
| 03/20 | 642 | 645 | 642 | 644 | -0.77% | 4,300 | 38億8138万 | +0.31% | 4.99 | 1.14 |
| 03/19 | 645 | 650 | 642 | 649 | +0.62% | 5,200 | 39億1152万 | +1.25% | 5.03 | 1.14 |
| 03/18 | 647 | 652 | 641 | 645 | -0.15% | 3,700 | 38億8741万 | +0.62% | 5 | 1.14 |
| 03/15 | 653 | 653 | 645 | 646 | -1.22% | 2,200 | 38億9344万 | +1.1% | 5 | 1.14 |
| 03/14 | 652 | 654 | 647 | 654 | +1.08% | 1,800 | 39億4165万 | +2.19% | 5.07 | 1.15 |
| 03/13 | 649 | 655 | 647 | 647 | -0.77% | 2,400 | 38億9946万 | +1.25% | 5.01 | 1.14 |
| 03/12 | 649 | 654 | 646 | 652 | +0.62% | 2,200 | 39億2960万 | +1.88% | 5.05 | 1.15 |
| 03/11 | 641 | 649 | 641 | 648 | +1.89% | 2,700 | 39億549万 | +1.25% | 5.02 | 1.14 |
| 03/08 | 654 | 655 | 636 | 636 | -2.75% | 6,700 | 38億3317万 | -0.78% | 4.93 | 1.12 |
| 03/07 | 659 | 659 | 654 | 654 | +0.15% | 2,000 | 39億4165万 | +1.87% | 5.07 | 1.15 |
| 03/06 | 649 | 653 | 648 | 653 | +0.77% | 3,600 | 39億3563万 | +1.71% | 5.06 | 1.15 |
| 03/05 | 653 | 653 | 643 | 648 | -0.61% | 3,500 | 39億549万 | +0.78% | 5.02 | 1.14 |
| 03/04 | 647 | 652 | 642 | 652 | +1.88% | 2,300 | 39億2960万 | +1.24% | 5.05 | 1.15 |
| 03/01 | 635 | 648 | 635 | 640 | +0.79% | 2,700 | 38億5728万 | -0.62% | 4.96 | 1.13 |
| 02/28 | 634 | 640 | 634 | 635 | -1.4% | 7,400 | 38億2714万 | -1.4% | 4.92 | 1.12 |
| 02/27 | 650 | 650 | 640 | 644 | +1.1% | 1,100 | 38億8138万 | +0.16% | 4.99 | 1.14 |
| 02/26 | 644 | 653 | 637 | 637 | -0.93% | 6,100 | 38億3919万 | -0.93% | 4.93 | 1.12 |
| 02/25 | 643 | 651 | 642 | 643 | +1.26% | 4,400 | 38億7536万 | +0.16% | 4.98 | 1.13 |
| 02/22 | 635 | 636 | 629 | 635 | +0.95% | 1,700 | 38億2714万 | -1.09% | 4.92 | 1.12 |
| 02/21 | 631 | 638 | 625 | 629 | -0.79% | 6,500 | 37億9098万 | -1.87% | 4.87 | 1.11 |
| 02/20 | 642 | 642 | 629 | 634 | -0.16% | 3,300 | 38億2111万 | -0.94% | 4.91 | 1.12 |
| 02/19 | 638 | 640 | 630 | 635 | -0.47% | 6,800 | 38億2714万 | -0.63% | 4.92 | 1.12 |
| 02/18 | 636 | 641 | 635 | 638 | +2.9% | 2,900 | 38億4522万 | 0% | 4.94 | 1.13 |
| 02/15 | 620 | 632 | 620 | 620 | 0% | 3,500 | 37億3674万 | -2.67% | 4.8 | 1.09 |
| 02/14 | 627 | 630 | 618 | 620 | -1.27% | 4,500 | 37億3674万 | -2.67% | 4.8 | 1.09 |
| 02/13 | 639 | 642 | 626 | 628 | -2.03% | 7,300 | 37億8495万 | -1.41% | 4.86 | 1.11 |
| 02/12 | 648 | 648 | 636 | 641 | +3.72% | 2,800 | 38億6330万 | +0.94% | 4.97 | 1.13 |
| 02/08 | 650 | 650 | 617 | 618 | -4.63% | 5,200 | 37億2468万 | -2.22% | 4.79 | 1.09 |
| 02/07 | 646 | 653 | 643 | 648 | +0.93% | 1,500 | 39億549万 | +2.86% | 5.02 | 1.14 |
| 02/06 | 663 | 669 | 642 | 642 | -2.87% | 7,600 | 38億6933万 | +2.56% | 4.97 | 1.13 |
| 02/05 | 661 | 665 | 660 | 661 | -0.15% | 2,500 | 39億8384万 | +6.44% | 5.12 | 1.17 |
| 02/04 | 662 | 668 | 662 | 662 | +0.3% | 1,200 | 39億8987万 | +7.82% | 5.13 | 1.17 |
| 02/01 | 669 | 669 | 645 | 660 | -1.49% | 14,400 | 39億7782万 | +8.55% | 5.11 | 1.16 |
| 01/31 | 670 | 671 | 668 | 670 | +0.15% | 1,100 | 40億3809万 | +10.74% | 5.19 | 1.18 |
| 01/30 | 676 | 676 | 662 | 669 | -0.89% | 1,900 | 40億3206万 | +10.95% | 5.18 | 1.18 |
| 01/29 | 665 | 676 | 663 | 675 | +1.5% | 6,100 | 40億6822万 | +12.69% | 5.23 | 1.19 |
| 01/28 | 655 | 665 | 655 | 665 | +1.68% | 5,600 | 40億795万 | +11.58% | 5.15 | 1.17 |
| 01/25 | 630 | 654 | 625 | 654 | +3.81% | 8,200 | 39億4165万 | +10.1% | 5.07 | 1.15 |
| 01/24 | 630 | 634 | 629 | 630 | +1.45% | 900 | 37億9701万 | +6.24% | 4.88 | 1.11 |
| 01/23 | 626 | 629 | 620 | 621 | -1.43% | 2,200 | 37億4276万 | +4.9% | 4.81 | 1.1 |
| 01/22 | 628 | 639 | 628 | 630 | +0.8% | 1,900 | 37億9701万 | +6.42% | 4.88 | 1.11 |
| 01/21 | 626 | 638 | 623 | 625 | -1.88% | 7,500 | 37億6687万 | +5.57% | 4.84 | 1.1 |
| 01/18 | 623 | 643 | 618 | 637 | +4.08% | 23,500 | 38億3919万 | +7.6% | 4.93 | 1.12 |
| 01/17 | 610 | 612 | 606 | 612 | 0% | 14,000 | 36億8852万 | +3.38% | 4.74 | 1.08 |
| 01/16 | 613 | 614 | 607 | 612 | -0.16% | 800 | 36億8852万 | +3.2% | 4.74 | 1.08 |
| 01/15 | 590 | 613 | 590 | 613 | +0.49% | 6,000 | 36億9455万 | +3.2% | 4.75 | 1.08 |
| 01/11 | 606 | 615 | 606 | 610 | -0.65% | 1,800 | 36億7647万 | +2.52% | 4.72 | 1.08 |
| 01/10 | 608 | 614 | 600 | 614 | +0.99% | 3,400 | 37億57万 | +3.02% | 4.76 | 1.08 |
| 01/09 | 618 | 618 | 602 | 608 | -1.62% | 5,200 | 36億6441万 | +1.84% | 4.71 | 1.07 |
| 01/08 | 591 | 618 | 586 | 618 | +5.64% | 6,500 | 37億2468万 | +3.17% | 4.79 | 1.09 |
| 01/07 | 595 | 595 | 575 | 585 | +3.54% | 4,500 | 35億2579万 | -2.5% | 4.53 | 1.03 |
| 01/04 | 574 | 574 | 548 | 565 | +1.62% | 5,500 | 34億525万 | -6.3% | 4.38 | 1 |
| 2018 |
| 12/28 | 566 | 570 | 538 | 556 | 0% | 5,400 | 33億5101万 | -8.4% | 4.31 | 0.98 |
| 12/27 | 530 | 559 | 530 | 556 | +9.66% | 4,500 | 33億5101万 | -9% | 4.31 | 0.98 |
| 12/26 | 494 | 517 | 494 | 507 | +4.11% | 13,900 | 30億5568万 | -17.56% | 3.93 | 0.89 |
| 12/25 | 497 | 500 | 480 | 487 | -7.24% | 35,400 | 29億3514万 | -21.7% | 3.77 | 0.86 |
| 12/21 | 577 | 577 | 524 | 525 | -10.41% | 34,200 | 31億6417万 | -16.53% | 4.07 | 0.93 |
| 12/20 | 625 | 625 | 585 | 586 | -3.14% | 12,200 | 35億3182万 | -7.57% | 4.54 | 1.03 |
| 12/19 | 587 | 606 | 587 | 605 | +3.95% | 7,200 | 36億4633万 | -5.02% | 4.69 | 1.07 |
| 12/18 | 603 | 607 | 580 | 582 | -3.48% | 17,200 | 35億771万 | -8.78% | 4.51 | 1.03 |
| 12/17 | 607 | 608 | 603 | 603 | -1.79% | 12,500 | 36億3428万 | -5.93% | 4.67 | 1.06 |
| 12/14 | 619 | 619 | 614 | 614 | -0.81% | 13,100 | 37億57万 | -4.51% | 4.76 | 1.08 |
| 12/13 | 618 | 622 | 614 | 619 | +0.16% | 5,400 | 37億3071万 | -4.03% | 4.79 | 1.09 |
| 12/12 | 614 | 618 | 610 | 618 | +0.65% | 4,300 | 37億2468万 | -4.33% | 4.79 | 1.09 |
| 12/11 | 622 | 628 | 613 | 614 | -2.85% | 9,500 | 37億57万 | -5.1% | 4.76 | 1.08 |
| 12/10 | 627 | 638 | 626 | 632 | +0.64% | 3,000 | 38億906万 | -2.47% | 4.9 | 1.11 |
| 12/07 | 627 | 635 | 627 | 628 | +0.64% | 3,200 | 37億8495万 | -3.09% | 4.86 | 1.11 |
| 12/06 | 635 | 635 | 614 | 624 | -2.65% | 15,800 | 37億6084万 | -3.7% | 4.83 | 1.1 |
| 12/05 | 636 | 641 | 633 | 641 | +0.79% | 2,900 | 38億6330万 | -1.08% | 4.97 | 1.13 |
| 12/04 | 639 | 643 | 635 | 636 | -0.47% | 5,000 | 38億3317万 | -1.85% | 4.93 | 1.12 |
| 12/03 | 650 | 650 | 639 | 639 | -1.39% | 4,900 | 38億5125万 | -1.39% | 4.95 | 1.13 |
| 11/30 | 638 | 648 | 633 | 648 | +1.25% | 8,800 | 39億549万 | -0.15% | 5.02 | 1.14 |
| 11/29 | 650 | 650 | 640 | 640 | -1.54% | 7,500 | 38億5728万 | -1.69% | 4.96 | 1.13 |
| 11/28 | 650 | 659 | 645 | 650 | +0.15% | 4,400 | 39億1755万 | -0.76% | 5.03 | 1.15 |
| 11/27 | 652 | 657 | 643 | 649 | -1.37% | 9,200 | 39億1152万 | -1.52% | 5.03 | 1.14 |
| 11/26 | 651 | 671 | 651 | 658 | +1.23% | 6,700 | 39億6576万 | -0.6% | 5.1 | 1.16 |
| 11/22 | 658 | 661 | 650 | 650 | -0.91% | 4,900 | 39億1755万 | -2.26% | 5.03 | 1.15 |
| 11/21 | 664 | 674 | 656 | 656 | -0.91% | 3,300 | 39億5371万 | -1.8% | 5.08 | 1.16 |
| 11/20 | 660 | 669 | 660 | 662 | -3.36% | 6,700 | 39億8987万 | -1.05% | 5.13 | 1.17 |
| 11/19 | 660 | 696 | 660 | 685 | +4.26% | 8,900 | 41億2849万 | +2.24% | 5.31 | 1.21 |
| 11/16 | 664 | 667 | 657 | 657 | -1.05% | 6,700 | 39億5973万 | -1.94% | 5.09 | 1.16 |
| 11/15 | 645 | 682 | 645 | 664 | +2.15% | 11,100 | 40億192万 | -1.19% | 5.14 | 1.17 |
| 11/14 | 660 | 666 | 645 | 650 | +2.04% | 23,000 | 39億1755万 | -3.42% | 5.03 | 1.15 |
| 11/13 | 634 | 639 | 631 | 637 | -0.62% | 8,800 | 38億3919万 | -5.91% | 4.93 | 1.12 |
| 11/12 | 664 | 664 | 637 | 641 | -3.61% | 10,500 | 38億6330万 | -5.87% | 4.97 | 1.13 |
| 11/09 | 660 | 672 | 660 | 665 | +0.91% | 5,100 | 40億795万 | -3.06% | 5.15 | 1.17 |
| 11/08 | 650 | 659 | 650 | 659 | +1.54% | 12,200 | 39億7179万 | -4.35% | 5.1 | 1.16 |
| 11/07 | 647 | 652 | 641 | 649 | +1.88% | 4,800 | 39億1152万 | -6.21% | 5.03 | 1.14 |
| 11/06 | 645 | 645 | 631 | 637 | -1.09% | 5,100 | 38億3919万 | -8.48% | 4.93 | 1.12 |
| 11/05 | 634 | 644 | 634 | 644 | +1.74% | 6,100 | 38億8138万 | -8.13% | 4.99 | 1.14 |
| 11/02 | 630 | 639 | 623 | 633 | +1.44% | 4,900 | 38億1509万 | -10.21% | 4.9 | 1.12 |
| 11/01 | 637 | 644 | 620 | 624 | -0.95% | 8,300 | 37億6084万 | -12.11% | 4.83 | 1.1 |
| 10/31 | 623 | 647 | 616 | 630 | -0.32% | 12,600 | 37億9701万 | -12.01% | 4.88 | 1.11 |
| 10/30 | 635 | 637 | 619 | 632 | -0.78% | 17,000 | 38億906万 | -12.59% | 4.9 | 1.11 |
