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 | 640 | 650 | 628 | 631 | -0.79% | 151,800 | 202億1724万 | -8.68% | 10.81 | 0.96 |
| 03/28 | 646 | 648 | 636 | 636 | -2.75% | 100,600 | 203億7744万 | -8.62% | 10.89 | 0.97 |
| 03/27 | 650 | 655 | 640 | 654 | +0.15% | 54,300 | 209億5416万 | -6.7% | 11.2 | 1 |
| 03/26 | 643 | 655 | 643 | 653 | +1.87% | 106,500 | 209億2212万 | -7.64% | 11.18 | 1 |
| 03/25 | 655 | 656 | 638 | 641 | -4.04% | 128,200 | 205億3764万 | -9.97% | 10.98 | 0.98 |
| 03/22 | 670 | 674 | 665 | 668 | -1.04% | 126,800 | 214億272万 | -6.7% | 11.44 | 1.02 |
| 03/20 | 670 | 678 | 661 | 675 | +1.5% | 105,100 | 216億2700万 | -6.38% | 11.56 | 1.03 |
| 03/19 | 680 | 680 | 664 | 665 | -1.63% | 115,600 | 213億660万 | -8.28% | 11.39 | 1.02 |
| 03/18 | 664 | 678 | 664 | 676 | +1.96% | 127,200 | 216億5904万 | -7.14% | 11.58 | 1.03 |
| 03/15 | 660 | 671 | 656 | 663 | +0.15% | 119,500 | 212億4252万 | -9.55% | 11.35 | 1.01 |
| 03/14 | 665 | 671 | 658 | 662 | 0% | 72,800 | 212億1048万 | -10.42% | 11.34 | 1.01 |
| 03/13 | 676 | 676 | 661 | 662 | -2.79% | 131,900 | 212億1048万 | -11.14% | 11.34 | 1.01 |
| 03/12 | 677 | 683 | 667 | 681 | +1.04% | 164,600 | 218億1924万 | -9.32% | 11.66 | 1.04 |
| 03/11 | 680 | 686 | 660 | 674 | -0.44% | 106,400 | 215億9496万 | -10.85% | 11.54 | 1.03 |
| 03/08 | 679 | 679 | 668 | 677 | -1.74% | 133,300 | 216億9108万 | -10.92% | 11.59 | 1.03 |
| 03/07 | 706 | 706 | 687 | 689 | -3.23% | 228,600 | 220億7556万 | -9.82% | 11.8 | 1.05 |
| 03/06 | 712 | 716 | 706 | 712 | -0.84% | 199,600 | 228億1248万 | -7.17% | 12.19 | 1.09 |
| 03/05 | 724 | 727 | 705 | 718 | -1.78% | 325,800 | 230億472万 | -6.75% | 12.3 | 1.1 |
| 03/04 | 747 | 747 | 726 | 731 | -0.27% | 184,400 | 234億2124万 | -5.31% | 12.52 | 1.12 |
| 03/01 | 718 | 739 | 705 | 733 | +2.09% | 243,100 | 234億8532万 | -5.3% | 12.55 | 1.12 |
| 02/28 | 751 | 754 | 715 | 718 | -4.27% | 321,300 | 230億472万 | -7.35% | 12.3 | 1.1 |
| 02/27 | 761 | 766 | 742 | 750 | -2.47% | 161,100 | 240億3000万 | -3.47% | 12.84 | 1.15 |
| 02/26 | 776 | 777 | 765 | 769 | -0.13% | 52,300 | 246億3876万 | -1.16% | 13.17 | 1.18 |
| 02/25 | 763 | 773 | 758 | 770 | +1.45% | 39,400 | 246億7080万 | -1.28% | 13.19 | 1.18 |
| 02/22 | 760 | 762 | 745 | 759 | -0.65% | 62,300 | 243億1836万 | -2.82% | 13 | 1.16 |
| 02/21 | 775 | 777 | 759 | 764 | -0.78% | 54,800 | 244億7856万 | -2.55% | 13.08 | 1.17 |
| 02/20 | 780 | 780 | 762 | 770 | -1.79% | 69,300 | 246億7080万 | -2.28% | 13.19 | 1.18 |
| 02/19 | 788 | 797 | 781 | 784 | -0.76% | 48,000 | 251億1936万 | -1.01% | 13.43 | 1.2 |
| 02/18 | 766 | 790 | 765 | 790 | +5.19% | 74,200 | 253億1160万 | -0.63% | 13.53 | 1.21 |
| 02/15 | 765 | 767 | 750 | 751 | -2.72% | 97,600 | 240億6204万 | -5.77% | 12.86 | 1.15 |
| 02/14 | 777 | 793 | 771 | 772 | -0.26% | 88,800 | 247億3488万 | -3.62% | 13.22 | 1.18 |
| 02/13 | 757 | 777 | 755 | 774 | +2.38% | 75,400 | 247億9896万 | -3.61% | 13.26 | 1.18 |
| 02/12 | 750 | 787 | 750 | 756 | -5.38% | 171,600 | 242億2224万 | -6.09% | 12.95 | 1.16 |
| 02/08 | 805 | 805 | 781 | 799 | -1.36% | 88,200 | 255億9996万 | -0.87% | 13.68 | 1.22 |
| 02/07 | 816 | 816 | 799 | 810 | -1.46% | 57,800 | 259億5240万 | +0.37% | 13.87 | 1.24 |
| 02/06 | 811 | 825 | 809 | 822 | +1.36% | 62,400 | 263億3688万 | +1.86% | 14.08 | 1.26 |
| 02/05 | 804 | 813 | 796 | 811 | +0.87% | 43,200 | 259億8444万 | +0.87% | 13.89 | 1.24 |
| 02/04 | 781 | 804 | 781 | 804 | +4.28% | 68,900 | 257億6016万 | +0.25% | 13.77 | 1.23 |
| 02/01 | 785 | 794 | 769 | 771 | -1.03% | 48,400 | 247億284万 | -3.75% | 13.2 | 1.18 |
| 01/31 | 780 | 797 | 775 | 779 | +2.23% | 121,500 | 249億5916万 | -2.99% | 13.34 | 1.19 |
| 01/30 | 785 | 794 | 762 | 762 | -2.18% | 116,700 | 244億1448万 | -5.58% | 13.05 | 1.16 |
| 01/29 | 779 | 791 | 772 | 779 | +0.52% | 97,000 | 249億5916万 | -4.06% | 13.34 | 1.19 |
| 01/28 | 775 | 784 | 767 | 775 | +0.52% | 64,800 | 248億3100万 | -5.26% | 13.27 | 1.18 |
| 01/25 | 770 | 786 | 740 | 771 | -0.13% | 151,600 | 247億284万 | -6.43% | 13.2 | 1.18 |
| 01/24 | 766 | 779 | 722 | 772 | +0.78% | 185,100 | 247億3488万 | -6.76% | 13.22 | 1.18 |
| 01/23 | 767 | 767 | 743 | 766 | -1.42% | 208,200 | 245億4264万 | -7.82% | 13.12 | 1.17 |
| 01/22 | 798 | 798 | 767 | 777 | -2.88% | 106,300 | 248億9508万 | -6.83% | 13.31 | 1.19 |
| 01/21 | 818 | 826 | 797 | 800 | -1.6% | 146,800 | 256億3200万 | -4.42% | 13.7 | 1.22 |
| 01/18 | 830 | 832 | 804 | 813 | -2.52% | 152,400 | 260億4852万 | -3.21% | 13.92 | 1.24 |
| 01/17 | 861 | 861 | 830 | 834 | -2.57% | 141,600 | 267億2136万 | -0.95% | 14.28 | 1.27 |
| 01/16 | 886 | 891 | 854 | 856 | -2.95% | 108,900 | 274億2624万 | +1.3% | 14.66 | 1.31 |
| 01/15 | 850 | 883 | 848 | 882 | +3.16% | 73,100 | 282億5928万 | +4.01% | 15.1 | 1.35 |
| 01/11 | 856 | 869 | 837 | 855 | +1.3% | 70,800 | 273億9420万 | +0.59% | 14.64 | 1.31 |
| 01/10 | 827 | 851 | 817 | 844 | +1.08% | 69,400 | 270億4176万 | -1.06% | 14.45 | 1.29 |
| 01/09 | 846 | 854 | 827 | 835 | -0.12% | 78,300 | 267億5340万 | -2.45% | 14.3 | 1.28 |
| 01/08 | 816 | 840 | 810 | 836 | +1.95% | 69,200 | 267億8544万 | -2.56% | 14.32 | 1.28 |
| 01/07 | 825 | 827 | 805 | 820 | +5.13% | 83,500 | 262億7280万 | -4.43% | 14.04 | 1.25 |
| 01/04 | 809 | 809 | 741 | 780 | -5.34% | 135,100 | 249億9120万 | -9.2% | 13.36 | 1.19 |
| 2018 |
| 12/28 | 807 | 826 | 798 | 824 | +1.98% | 86,300 | 264億96万 | -4.3% | 14.11 | 1.26 |
| 12/27 | 782 | 815 | 774 | 808 | +7.16% | 152,900 | 258億8832万 | -6.16% | 13.84 | 1.23 |
| 12/26 | 759 | 776 | 742 | 754 | +1.75% | 114,400 | 241億5816万 | -12.53% | 12.91 | 1.15 |
| 12/25 | 727 | 743 | 713 | 741 | -5.84% | 154,000 | 237億4164万 | -14.43% | 12.69 | 1.13 |
| 12/21 | 813 | 817 | 771 | 787 | -3.55% | 134,800 | 252億1548万 | -9.54% | 13.48 | 1.2 |
| 12/20 | 860 | 863 | 810 | 816 | -7.27% | 150,700 | 261億4464万 | -6.53% | 13.97 | 1.25 |
| 12/19 | 894 | 904 | 872 | 880 | -1.68% | 114,600 | 281億9520万 | +0.69% | 15.07 | 1.34 |
| 12/18 | 898 | 901 | 872 | 895 | -3.56% | 132,800 | 286億7580万 | +2.4% | 15.33 | 1.37 |
| 12/17 | 920 | 942 | 904 | 928 | +0.22% | 145,300 | 297億3312万 | +6.06% | 15.89 | 1.42 |
| 12/14 | 936 | 936 | 887 | 926 | +5.71% | 248,800 | 296億6904万 | +5.47% | 15.86 | 1.42 |
| 12/13 | 857 | 878 | 840 | 876 | +3.42% | 66,000 | 280億6704万 | -0.68% | 15 | 1.34 |
| 12/12 | 835 | 857 | 832 | 847 | +2.54% | 88,100 | 271億3788万 | -4.51% | 14.51 | 1.29 |
| 12/11 | 860 | 860 | 821 | 826 | -3.73% | 80,900 | 264億6504万 | -7.5% | 14.15 | 1.26 |
| 12/10 | 868 | 868 | 844 | 858 | -2.28% | 92,800 | 274億9032万 | -4.77% | 14.69 | 1.31 |
| 12/07 | 919 | 923 | 875 | 878 | +0.46% | 132,900 | 281億3112万 | -3.41% | 15.04 | 1.34 |
| 12/06 | 891 | 891 | 862 | 874 | -2.89% | 95,100 | 280億296万 | -4.38% | 14.97 | 1.34 |
| 12/05 | 897 | 910 | 884 | 900 | -2.28% | 95,200 | 288億3600万 | -2.7% | 15.41 | 1.38 |
| 12/04 | 956 | 956 | 920 | 921 | -3.26% | 85,400 | 295億884万 | -1.18% | 15.77 | 1.41 |
| 12/03 | 939 | 955 | 917 | 952 | +2.48% | 136,100 | 305億208万 | +1.82% | 16.3 | 1.45 |
| 11/30 | 924 | 942 | 900 | 929 | +0.98% | 183,400 | 297億6516万 | -0.85% | 15.91 | 1.42 |
| 11/29 | 884 | 922 | 872 | 920 | +5.02% | 196,600 | 294億7680万 | -2.02% | 15.76 | 1.41 |
| 11/28 | 844 | 876 | 841 | 876 | +4.78% | 105,800 | 280億6704万 | -7.3% | 15 | 1.34 |
| 11/27 | 832 | 841 | 825 | 836 | +0.6% | 43,300 | 267億8544万 | -12.28% | 14.32 | 1.28 |
| 11/26 | 828 | 836 | 815 | 831 | -0.24% | 58,800 | 266億2524万 | -13.89% | 14.23 | 1.27 |
| 11/22 | 829 | 837 | 811 | 833 | +0.48% | 71,800 | 266億8932万 | -14.65% | 14.27 | 1.27 |
| 11/21 | 823 | 837 | 810 | 829 | -0.72% | 72,400 | 265億6116万 | -16.18% | 14.2 | 1.27 |
| 11/20 | 843 | 860 | 831 | 835 | -3.69% | 122,000 | 267億5340万 | -16.75% | 14.3 | 1.28 |
| 11/19 | 844 | 867 | 831 | 867 | +3.46% | 95,700 | 277億7868万 | -14.58% | 14.85 | 1.33 |
| 11/16 | 890 | 890 | 835 | 838 | -0.83% | 117,300 | 268億4952万 | -18.4% | 14.35 | 1.28 |
| 11/15 | 864 | 865 | 836 | 845 | 0% | 101,200 | 270億7380万 | -18.75% | 14.47 | 1.29 |
| 11/14 | 874 | 874 | 843 | 845 | -4.63% | 136,800 | 270億7380万 | -19.6% | 14.47 | 1.29 |
| 11/13 | 910 | 911 | 862 | 886 | -3.38% | 124,100 | 283億8744万 | -16.81% | 15.17 | 1.35 |
| 11/12 | 938 | 950 | 907 | 917 | -9.48% | 212,800 | 293億8068万 | -14.94% | 15.7 | 1.4 |
| 11/09 | 1,021 | 1,023 | 1,002 | 1,013 | -0.3% | 78,300 | 324億5652万 | -7.06% | 17.35 | 1.55 |
| 11/08 | 1,002 | 1,027 | 1,002 | 1,016 | +2.42% | 72,000 | 325億5264万 | -7.47% | 17.4 | 1.55 |
| 11/07 | 1,026 | 1,027 | 988 | 992 | -2.75% | 164,200 | 317億8368万 | -10.23% | 16.99 | 1.52 |
| 11/06 | 1,018 | 1,029 | 1,013 | 1,020 | +0.69% | 60,900 | 326億8080万 | -8.36% | 17.47 | 1.56 |
| 11/05 | 1,045 | 1,068 | 1,012 | 1,013 | -3.8% | 164,200 | 324億5652万 | -9.47% | 17.35 | 1.55 |
| 11/02 | 1,007 | 1,057 | 1,006 | 1,053 | +4.99% | 184,600 | 337億3812万 | -6.32% | 18.03 | 1.61 |
| 11/01 | 1,102 | 1,105 | 981 | 1,003 | -13.46% | 303,300 | 321億3612万 | -11% | 17.18 | 1.53 |
| 10/31 | 1,097 | 1,169 | 1,093 | 1,159 | +8.62% | 159,400 | 371億3436万 | +2.39% | 19.85 | 1.77 |
| 10/30 | 996 | 1,074 | 987 | 1,067 | +7.13% | 219,200 | 341億8668万 | -5.74% | 18.27 | 1.63 |
