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 | 608 | 610 | 601 | 607 | 0% | 17,200 | 50億7905万 | -7.19% | 9.06 | 2.34 |
| 03/28 | 606 | 611 | 600 | 607 | -2.1% | 56,000 | 50億7905万 | -7.75% | 9.06 | 2.34 |
| 03/27 | 629 | 629 | 617 | 620 | +0.49% | 25,400 | 51億8783万 | -6.34% | 9.25 | 2.39 |
| 03/26 | 608 | 621 | 607 | 617 | +1.31% | 33,800 | 51億6272万 | -7.22% | 9.21 | 2.38 |
| 03/25 | 611 | 616 | 605 | 609 | -2.87% | 29,500 | 50億9578万 | -8.83% | 9.09 | 2.34 |
| 03/22 | 634 | 636 | 625 | 627 | -1.1% | 33,100 | 52億4640万 | -6.56% | 9.36 | 2.41 |
| 03/20 | 639 | 640 | 630 | 634 | -0.63% | 22,000 | 53億497万 | -5.93% | 9.46 | 2.44 |
| 03/19 | 644 | 644 | 635 | 638 | -0.16% | 8,100 | 53億3844万 | -5.9% | 9.52 | 2.46 |
| 03/18 | 636 | 648 | 633 | 639 | +0.47% | 20,300 | 53億4681万 | -6.17% | 9.54 | 2.46 |
| 03/15 | 636 | 645 | 633 | 636 | -0.63% | 11,800 | 53億2170万 | -6.88% | 9.49 | 2.45 |
| 03/14 | 636 | 653 | 624 | 640 | +1.43% | 29,700 | 53億5517万 | -6.71% | 9.55 | 2.46 |
| 03/13 | 643 | 648 | 629 | 631 | -1.87% | 15,100 | 52億7987万 | -8.28% | 9.42 | 2.43 |
| 03/12 | 639 | 656 | 638 | 643 | +2.06% | 23,500 | 53億8028万 | -6.95% | 9.59 | 2.48 |
| 03/11 | 637 | 644 | 621 | 630 | +0.48% | 36,800 | 52億7150万 | -9.22% | 9.4 | 2.43 |
| 03/08 | 654 | 654 | 625 | 627 | -5.43% | 69,000 | 52億4640万 | -9.91% | 9.36 | 2.41 |
| 03/07 | 685 | 688 | 658 | 663 | -3.35% | 61,500 | 55億4763万 | -5.15% | 9.89 | 2.55 |
| 03/06 | 692 | 693 | 683 | 686 | -0.72% | 33,700 | 57億4008万 | -2% | 10.24 | 2.64 |
| 03/05 | 702 | 707 | 688 | 691 | -1.57% | 47,700 | 57億8192万 | -1.43% | 10.31 | 2.66 |
| 03/04 | 692 | 705 | 689 | 702 | +2.03% | 55,800 | 58億7396万 | -0.14% | 10.48 | 2.7 |
| 03/01 | 693 | 700 | 687 | 688 | -0.58% | 28,900 | 57億5681万 | -2.13% | 10.27 | 2.65 |
| 02/28 | 700 | 703 | 688 | 692 | -1.84% | 67,300 | 57億9028万 | -1.7% | 10.33 | 2.66 |
| 02/27 | 708 | 708 | 699 | 705 | +0.86% | 29,200 | 58億9906万 | 0% | 10.52 | 2.71 |
| 02/26 | 709 | 710 | 697 | 699 | -1.83% | 33,600 | 58億4886万 | -0.71% | 10.43 | 2.69 |
| 02/25 | 707 | 715 | 706 | 712 | +0.42% | 40,700 | 59億5763万 | +0.99% | 10.62 | 2.74 |
| 02/22 | 699 | 718 | 694 | 709 | +1% | 80,300 | 59億3253万 | +0.57% | 10.58 | 2.73 |
| 02/21 | 703 | 715 | 699 | 702 | -0.28% | 33,900 | 58億7396万 | -0.43% | 10.48 | 2.7 |
| 02/20 | 703 | 713 | 700 | 704 | +0.14% | 28,900 | 58億9069万 | +0.14% | 10.51 | 2.71 |
| 02/19 | 699 | 706 | 691 | 703 | +0.57% | 34,200 | 58億8233万 | +0.14% | 10.49 | 2.71 |
| 02/18 | 703 | 703 | 688 | 699 | +2.34% | 41,300 | 58億4886万 | 0% | 10.43 | 2.69 |
| 02/15 | 695 | 697 | 680 | 683 | -2.29% | 49,500 | 57億1498万 | -1.87% | 10.19 | 2.63 |
| 02/14 | 722 | 725 | 698 | 699 | -2.92% | 65,800 | 58億4886万 | +0.58% | 10.43 | 2.69 |
| 02/13 | 740 | 743 | 706 | 720 | -0.96% | 136,200 | 60億2457万 | +3.9% | 10.74 | 2.77 |
| 02/12 | 676 | 732 | 674 | 727 | +6.29% | 119,400 | 60億8314万 | +5.36% | 10.85 | 2.8 |
| 02/08 | 691 | 701 | 676 | 684 | -2.84% | 54,800 | 57億2334万 | -0.15% | 10.21 | 2.63 |
| 02/07 | 708 | 725 | 701 | 704 | -0.28% | 64,600 | 58億9069万 | +3.23% | 10.51 | 2.71 |
| 02/06 | 703 | 710 | 702 | 706 | +0.57% | 30,800 | 59億743万 | +3.98% | 10.53 | 2.72 |
| 02/05 | 715 | 718 | 698 | 702 | -1.54% | 40,800 | 58億7396万 | +4.31% | 10.48 | 2.7 |
| 02/04 | 692 | 717 | 692 | 713 | +3.18% | 53,800 | 59億6600万 | +6.9% | 10.64 | 2.75 |
| 02/01 | 697 | 702 | 686 | 691 | -1.43% | 38,300 | 57億8192万 | +4.22% | 10.31 | 2.66 |
| 01/31 | 701 | 711 | 694 | 701 | +1.74% | 48,200 | 58億6559万 | +6.05% | 10.46 | 2.7 |
| 01/30 | 704 | 708 | 688 | 689 | -2.68% | 52,400 | 57億6518万 | +4.39% | 10.28 | 2.65 |
| 01/29 | 715 | 716 | 693 | 708 | -2.48% | 78,900 | 59億2416万 | +7.44% | 10.56 | 2.73 |
| 01/28 | 719 | 733 | 715 | 726 | +1.11% | 59,700 | 60億7478万 | +10.33% | 10.83 | 2.8 |
| 01/25 | 708 | 723 | 700 | 718 | +1.7% | 107,400 | 60億784万 | +9.12% | 10.71 | 2.76 |
| 01/24 | 716 | 718 | 700 | 706 | -1.12% | 35,400 | 59億743万 | +7.13% | 10.53 | 2.72 |
| 01/23 | 685 | 715 | 679 | 714 | +3.18% | 63,400 | 59億7437万 | +8.18% | 10.65 | 2.75 |
| 01/22 | 720 | 720 | 686 | 692 | -1.98% | 62,100 | 57億9028万 | +5.01% | 10.33 | 2.66 |
| 01/21 | 740 | 742 | 701 | 706 | -1.94% | 96,600 | 59億743万 | +6.81% | 10.53 | 2.72 |
| 01/18 | 710 | 731 | 708 | 720 | +1.84% | 71,200 | 60億2457万 | +8.43% | 10.74 | 2.77 |
| 01/17 | 681 | 713 | 675 | 707 | +6.32% | 125,400 | 59億1579万 | +6.16% | 10.55 | 2.72 |
| 01/16 | 670 | 680 | 658 | 665 | 0% | 45,200 | 55億6436万 | -0.75% | 9.92 | 2.56 |
| 01/15 | 627 | 666 | 627 | 665 | +4.4% | 45,300 | 55億6436万 | -1.63% | 9.92 | 2.56 |
| 01/11 | 631 | 655 | 625 | 637 | +2.58% | 56,900 | 53億3007万 | -6.87% | 9.51 | 2.45 |
| 01/10 | 637 | 639 | 616 | 621 | -4.02% | 55,000 | 51億9619万 | -10.13% | 9.27 | 2.39 |
| 01/09 | 657 | 660 | 644 | 647 | -0.92% | 48,900 | 54億1375万 | -7.31% | 9.65 | 2.49 |
| 01/08 | 641 | 664 | 628 | 653 | +2.51% | 90,500 | 54億6395万 | -7.38% | 9.74 | 2.51 |
| 01/07 | 640 | 650 | 631 | 637 | +3.07% | 68,100 | 53億3007万 | -10.41% | 9.51 | 2.45 |
| 01/04 | 583 | 627 | 556 | 618 | +1.15% | 112,900 | 51億7109万 | -13.81% | 9.22 | 2.38 |
| 2018 |
| 12/28 | 605 | 622 | 600 | 611 | -0.65% | 52,200 | 51億1252万 | -15.37% | 9.12 | 2.35 |
| 12/27 | 630 | 630 | 604 | 615 | +7.33% | 95,600 | 51億4599万 | -15.41% | 9.18 | 2.37 |
| 12/26 | 577 | 583 | 556 | 573 | +3.8% | 103,500 | 47億9455万 | -21.83% | 8.55 | 2.21 |
| 12/25 | 557 | 577 | 526 | 552 | -9.06% | 271,000 | 46億1884万 | -25.51% | 8.24 | 2.13 |
| 12/21 | 611 | 629 | 595 | 607 | -3.8% | 171,100 | 50億7905万 | -18.96% | 9.06 | 2.34 |
| 12/20 | 675 | 675 | 620 | 631 | -6.52% | 122,200 | 52億7987万 | -16.53% | 9.42 | 2.43 |
| 12/19 | 665 | 681 | 656 | 675 | +1.5% | 72,800 | 56億4804万 | -11.42% | 10.07 | 2.6 |
| 12/18 | 677 | 687 | 663 | 665 | -4.59% | 115,600 | 55億6436万 | -13.64% | 9.92 | 2.56 |
| 12/17 | 706 | 714 | 694 | 697 | -2.79% | 63,900 | 58億3212万 | -10.3% | 10.4 | 2.68 |
| 12/14 | 738 | 738 | 708 | 717 | -2.18% | 54,000 | 59億9947万 | -8.31% | 10.7 | 2.76 |
| 12/13 | 749 | 749 | 722 | 733 | -0.27% | 40,900 | 61億3335万 | -6.98% | 10.94 | 2.82 |
| 12/12 | 708 | 737 | 700 | 735 | +5.3% | 82,500 | 61億5008万 | -7.08% | 10.97 | 2.83 |
| 12/11 | 741 | 752 | 695 | 698 | -5.8% | 155,800 | 58億4049万 | -12.09% | 10.42 | 2.69 |
| 12/10 | 764 | 764 | 735 | 741 | -4.39% | 79,300 | 62億29万 | -7.26% | 11.06 | 2.85 |
| 12/07 | 778 | 788 | 771 | 775 | +0.26% | 47,600 | 64億8478万 | -3.37% | 11.56 | 2.98 |
| 12/06 | 807 | 808 | 765 | 773 | -4.33% | 111,800 | 64億6805万 | -3.74% | 11.53 | 2.98 |
| 12/05 | 794 | 823 | 791 | 808 | -1.7% | 96,800 | 67億6091万 | +0.5% | 12.06 | 3.11 |
| 12/04 | 841 | 849 | 818 | 822 | -3.18% | 90,100 | 68億7805万 | +2.62% | 12.27 | 3.16 |
| 12/03 | 828 | 853 | 824 | 849 | +4.3% | 119,300 | 71億398万 | +6.52% | 12.67 | 3.27 |
| 11/30 | 810 | 820 | 803 | 814 | +0.62% | 57,000 | 68億1111万 | +2.65% | 12.15 | 3.13 |
| 11/29 | 830 | 836 | 807 | 809 | -0.86% | 88,000 | 67億6928万 | +2.28% | 12.07 | 3.11 |
| 11/28 | 810 | 828 | 798 | 816 | +1.62% | 95,500 | 68億2785万 | +3.16% | 12.18 | 3.14 |
| 11/27 | 793 | 813 | 775 | 803 | +2.69% | 108,200 | 67億1907万 | +1.26% | 11.98 | 3.09 |
| 11/26 | 743 | 789 | 743 | 782 | +4.55% | 77,000 | 65億4335万 | -1.76% | 11.67 | 3.01 |
| 11/22 | 757 | 762 | 743 | 748 | 0% | 54,000 | 62億5886万 | -6.5% | 11.16 | 2.88 |
| 11/21 | 745 | 771 | 743 | 748 | -1.32% | 75,500 | 62億5886万 | -7.08% | 11.16 | 2.88 |
| 11/20 | 758 | 775 | 750 | 758 | -1.94% | 85,100 | 63億4254万 | -6.54% | 11.31 | 2.92 |
| 11/19 | 753 | 786 | 748 | 773 | +3.2% | 115,400 | 64億6805万 | -5.39% | 11.53 | 2.98 |
| 11/16 | 785 | 786 | 749 | 749 | -2.98% | 110,800 | 62億6723万 | -8.77% | 11.18 | 2.88 |
| 11/15 | 794 | 800 | 760 | 772 | -1.91% | 182,600 | 64億5968万 | -6.65% | 11.52 | 2.97 |
| 11/14 | 861 | 867 | 784 | 787 | -11.37% | 411,600 | 65億8519万 | -5.18% | 11.74 | 3.03 |
| 11/13 | 871 | 909 | 855 | 888 | +7.51% | 607,600 | 74億3031万 | +6.22% | 13.25 | 3.42 |
| 11/12 | 825 | 841 | 814 | 826 | -1.2% | 114,400 | 69億1152万 | -1.43% | 12.33 | 3.18 |
| 11/09 | 852 | 852 | 816 | 836 | -1.07% | 90,800 | 69億9520万 | -0.71% | 12.47 | 3.22 |
| 11/08 | 850 | 853 | 837 | 845 | +3.55% | 97,900 | 70億7051万 | -0.47% | 12.61 | 3.25 |
| 11/07 | 805 | 839 | 804 | 816 | +1.62% | 88,400 | 68億2785万 | -4.56% | 12.18 | 3.14 |
| 11/06 | 827 | 827 | 796 | 803 | -2.55% | 62,600 | 67億1907万 | -6.95% | 11.98 | 3.09 |
| 11/05 | 816 | 831 | 808 | 824 | -0.48% | 113,500 | 68億9479万 | -5.72% | 12.3 | 3.17 |
| 11/02 | 812 | 842 | 808 | 828 | +3.63% | 111,900 | 69億2826万 | -6.12% | 12.36 | 3.19 |
| 11/01 | 789 | 817 | 785 | 799 | +1.4% | 125,300 | 66億8560万 | -10.22% | 11.92 | 3.08 |
| 10/31 | 763 | 801 | 758 | 788 | +6.49% | 132,800 | 65億9356万 | -12.35% | 11.76 | 3.03 |
| 10/30 | 697 | 750 | 695 | 740 | +2.78% | 154,300 | 61億9192万 | -18.68% | 11.04 | 2.85 |
