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 | 834 | 835 | 804 | 809 | -2.41% | 309,900 | 823億1906万 | -0.49% | 11.92 | 2.06 |
| 03/28 | 815 | 830 | 810 | 829 | +0.73% | 508,800 | 843億5414万 | +2.09% | 12.22 | 2.11 |
| 03/27 | 823 | 825 | 811 | 823 | -1.44% | 417,900 | 837億4362万 | +1.48% | 12.13 | 2.1 |
| 03/26 | 806 | 841 | 802 | 835 | +3.47% | 951,900 | 849億6467万 | +3.09% | 12.31 | 2.13 |
| 03/25 | 812 | 823 | 804 | 807 | -1.47% | 489,800 | 821億1555万 | -0.25% | 11.89 | 2.06 |
| 03/22 | 817 | 820 | 803 | 819 | 0% | 530,800 | 833億3660万 | +1.24% | 12.07 | 2.09 |
| 03/20 | 812 | 820 | 812 | 819 | +1.49% | 336,500 | 833億3660万 | +1.36% | 12.07 | 2.09 |
| 03/19 | 818 | 818 | 801 | 807 | -1.47% | 374,800 | 821億1555万 | 0% | 11.89 | 2.06 |
| 03/18 | 820 | 826 | 808 | 819 | +0.99% | 438,700 | 833億3660万 | +1.61% | 12.07 | 2.09 |
| 03/15 | 815 | 815 | 807 | 811 | +0.5% | 408,700 | 825億2257万 | +0.87% | 11.95 | 2.07 |
| 03/14 | 803 | 813 | 801 | 807 | +2.02% | 383,900 | 821億1555万 | +0.5% | 11.89 | 2.06 |
| 03/13 | 800 | 803 | 788 | 791 | -1.86% | 317,100 | 804億8749万 | -1.25% | 11.66 | 2.02 |
| 03/12 | 800 | 813 | 794 | 806 | +1.77% | 626,300 | 820億1380万 | +0.75% | 11.88 | 2.05 |
| 03/11 | 791 | 803 | 782 | 792 | -0.13% | 379,700 | 805億8924万 | -0.63% | 11.67 | 2.02 |
| 03/08 | 803 | 808 | 791 | 793 | -3.29% | 461,200 | 806億9100万 | -0.25% | 11.69 | 2.02 |
| 03/07 | 822 | 824 | 813 | 820 | -0.24% | 350,300 | 834億3836万 | +3.4% | 12.09 | 2.09 |
| 03/06 | 812 | 825 | 811 | 822 | +0.98% | 283,500 | 836億4187万 | +4.31% | 12.12 | 2.09 |
| 03/05 | 824 | 825 | 808 | 814 | -2.16% | 355,200 | 828億2783万 | +3.69% | 12 | 2.07 |
| 03/04 | 832 | 834 | 825 | 832 | -0.12% | 472,000 | 846億5941万 | +6.39% | 12.26 | 2.12 |
| 03/01 | 815 | 843 | 815 | 833 | +3.48% | 746,800 | 847億6116万 | +7.21% | 12.28 | 2.12 |
| 02/28 | 801 | 812 | 796 | 805 | +0.12% | 264,400 | 819億1205万 | +4.27% | 11.86 | 2.05 |
| 02/27 | 810 | 815 | 802 | 804 | -0.37% | 207,000 | 818億1029万 | +4.69% | 11.85 | 2.05 |
| 02/26 | 824 | 824 | 802 | 807 | -2.06% | 345,700 | 821億1555万 | +5.49% | 11.89 | 2.06 |
| 02/25 | 797 | 825 | 797 | 824 | +4.17% | 475,300 | 838億4537万 | +8.14% | 12.14 | 2.1 |
| 02/22 | 781 | 796 | 773 | 791 | -0.25% | 490,300 | 804億8749万 | +4.35% | 11.66 | 2.02 |
| 02/21 | 805 | 806 | 781 | 793 | -2.22% | 551,400 | 806億9100万 | +5.03% | 11.69 | 2.02 |
| 02/20 | 808 | 831 | 807 | 811 | +1.38% | 684,400 | 825億2257万 | +7.99% | 11.95 | 2.07 |
| 02/19 | 801 | 807 | 798 | 800 | 0% | 241,600 | 814億328万 | +7.1% | 11.79 | 2.04 |
| 02/18 | 807 | 807 | 789 | 800 | +0.38% | 405,400 | 814億328万 | +7.82% | 11.79 | 2.04 |
| 02/15 | 792 | 798 | 782 | 797 | -0.13% | 453,900 | 810億9801万 | +8.29% | 11.75 | 2.03 |
| 02/14 | 800 | 800 | 786 | 798 | 0% | 632,000 | 811億9977万 | +9.32% | 11.76 | 2.03 |
| 02/13 | 798 | 802 | 788 | 798 | +1.53% | 559,400 | 811億9977万 | +10.07% | 11.76 | 2.03 |
| 02/12 | 772 | 789 | 767 | 786 | +3.01% | 586,600 | 799億7872万 | +9.02% | 11.58 | 2 |
| 02/08 | 771 | 781 | 754 | 763 | -1.93% | 491,300 | 776億3837万 | +6.86% | 11.25 | 1.94 |
| 02/07 | 763 | 779 | 749 | 778 | +1.04% | 694,300 | 791億6468万 | +9.58% | 11.47 | 1.98 |
| 02/06 | 770 | 774 | 747 | 770 | -0.52% | 783,100 | 783億5065万 | +9.07% | 11.35 | 1.96 |
| 02/05 | 723 | 781 | 723 | 774 | +8.86% | 1,337,400 | 787億5767万 | +10.41% | 11.41 | 1.97 |
| 02/04 | 765 | 770 | 696 | 711 | -5.33% | 2,213,200 | 723億4716万 | +2.45% | 10.48 | 1.81 |
| 02/01 | 737 | 754 | 737 | 751 | +2.46% | 505,900 | 764億1732万 | +8.68% | 11.07 | 1.91 |
| 01/31 | 724 | 740 | 724 | 733 | +2.66% | 376,900 | 745億8575万 | +6.7% | 10.8 | 1.87 |
| 01/30 | 726 | 733 | 714 | 714 | -2.19% | 386,000 | 726億5242万 | +4.08% | 10.52 | 1.82 |
| 01/29 | 721 | 734 | 710 | 730 | -0.82% | 633,000 | 742億8049万 | +6.41% | 10.76 | 1.86 |
| 01/28 | 726 | 747 | 720 | 736 | +2.51% | 561,500 | 748億9101万 | +7.29% | 10.85 | 1.88 |
| 01/25 | 714 | 719 | 711 | 718 | 0% | 403,200 | 730億5944万 | +4.66% | 10.58 | 1.83 |
| 01/24 | 709 | 718 | 704 | 718 | +1.7% | 287,500 | 730億5944万 | +4.51% | 10.58 | 1.83 |
| 01/23 | 721 | 723 | 705 | 706 | -2.75% | 370,100 | 718億3839万 | +2.47% | 10.41 | 1.8 |
| 01/22 | 733 | 737 | 719 | 726 | -1.09% | 411,100 | 738億7347万 | +5.37% | 10.7 | 1.85 |
| 01/21 | 732 | 744 | 726 | 734 | +2.37% | 492,400 | 746億8750万 | +6.69% | 10.82 | 1.87 |
| 01/18 | 711 | 720 | 698 | 717 | +1.7% | 459,600 | 729億5768万 | +4.06% | 10.57 | 1.83 |
| 01/17 | 712 | 714 | 697 | 705 | -0.98% | 586,000 | 717億3664万 | +2.03% | 10.39 | 1.8 |
| 01/16 | 712 | 727 | 697 | 712 | +2.74% | 874,200 | 724億4891万 | +2.89% | 10.49 | 1.81 |
| 01/15 | 688 | 695 | 670 | 693 | +1.91% | 541,800 | 705億1559万 | -0.29% | 10.21 | 1.77 |
| 01/11 | 655 | 691 | 652 | 680 | +6.25% | 660,800 | 691億9278万 | -2.72% | 10.02 | 1.73 |
| 01/10 | 660 | 660 | 636 | 640 | -3.32% | 669,700 | 651億2262万 | -8.96% | 9.43 | 1.63 |
| 01/09 | 683 | 687 | 660 | 662 | -2.79% | 630,200 | 673億6121万 | -6.63% | 9.76 | 1.69 |
| 01/08 | 678 | 692 | 667 | 681 | +0.44% | 623,800 | 692億9454万 | -4.49% | 10.04 | 1.74 |
| 01/07 | 655 | 683 | 654 | 678 | +7.62% | 614,200 | 689億8927万 | -5.17% | 9.99 | 1.73 |
| 01/04 | 646 | 648 | 620 | 630 | -4.98% | 525,900 | 641億508万 | -12.26% | 9.29 | 1.61 |
| 2018 |
| 12/28 | 656 | 673 | 652 | 663 | -0.3% | 428,700 | 674億6296万 | -8.3% | 9.77 | 1.69 |
| 12/27 | 680 | 681 | 657 | 665 | +3.91% | 574,000 | 676億6647万 | -8.4% | 9.8 | 1.69 |
| 12/26 | 617 | 655 | 614 | 640 | +4.92% | 762,200 | 651億2262万 | -12.45% | 9.43 | 1.63 |
| 12/25 | 579 | 619 | 579 | 610 | -4.54% | 1,007,100 | 620億7000万 | -17.34% | 8.99 | 1.55 |
| 12/21 | 631 | 653 | 624 | 639 | -1.24% | 1,181,000 | 650億2086万 | -14.46% | 9.42 | 1.63 |
| 12/20 | 695 | 704 | 642 | 647 | -8.74% | 1,284,400 | 658億3490万 | -14.3% | 9.54 | 1.65 |
| 12/19 | 710 | 715 | 682 | 709 | -0.7% | 755,600 | 721億4365万 | -7.08% | 10.45 | 1.81 |
| 12/18 | 713 | 727 | 698 | 714 | -2.99% | 758,600 | 726億5242万 | -7.15% | 10.52 | 1.82 |
| 12/17 | 720 | 740 | 707 | 736 | +1.24% | 437,500 | 748億9101万 | -5.28% | 10.85 | 1.88 |
| 12/14 | 750 | 760 | 725 | 727 | -3.45% | 576,300 | 739億7523万 | -7.27% | 10.72 | 1.85 |
| 12/13 | 746 | 759 | 739 | 753 | +0.67% | 484,900 | 766億2083万 | -4.8% | 11.1 | 1.92 |
| 12/12 | 718 | 754 | 717 | 748 | +4.62% | 585,500 | 761億1206万 | -5.79% | 11.02 | 1.91 |
| 12/11 | 712 | 731 | 711 | 715 | +0.42% | 467,900 | 727億5418万 | -10.18% | 10.54 | 1.82 |
| 12/10 | 742 | 747 | 708 | 712 | -5.19% | 586,100 | 724億4891万 | -11.44% | 10.49 | 1.81 |
| 12/07 | 749 | 755 | 737 | 751 | -0.79% | 499,900 | 764億1732万 | -7.28% | 11.07 | 1.91 |
| 12/06 | 727 | 758 | 726 | 757 | +3.56% | 809,900 | 770億2785万 | -7.23% | 11.16 | 1.93 |
| 12/05 | 755 | 764 | 726 | 731 | -6.64% | 1,097,400 | 743億8224万 | -10.96% | 10.77 | 1.86 |
| 12/04 | 794 | 805 | 780 | 783 | -1.63% | 706,400 | 796億7346万 | -5.32% | 11.54 | 2 |
| 12/03 | 807 | 811 | 791 | 796 | -0.38% | 652,400 | 809億9626万 | -4.1% | 11.73 | 2.03 |
| 11/30 | 793 | 801 | 773 | 799 | +2.17% | 784,400 | 813億152万 | -3.97% | 11.78 | 2.04 |
| 11/29 | 762 | 797 | 753 | 782 | +4.13% | 1,117,700 | 795億7170万 | -6.46% | 11.53 | 1.99 |
| 11/28 | 730 | 756 | 712 | 751 | +2.46% | 1,469,600 | 764億1732万 | -10.81% | 11.07 | 1.91 |
| 11/27 | 758 | 758 | 726 | 733 | -2.91% | 898,700 | 745億8575万 | -13.66% | 10.8 | 1.87 |
| 11/26 | 762 | 778 | 753 | 755 | -0.66% | 673,400 | 768億2434万 | -12% | 11.13 | 1.92 |
| 11/22 | 750 | 773 | 742 | 760 | +1.47% | 847,600 | 773億3311万 | -12.14% | 11.2 | 1.94 |
| 11/21 | 756 | 772 | 736 | 749 | -4.34% | 1,253,100 | 762億1382万 | -14.11% | 11.04 | 1.91 |
| 11/20 | 805 | 808 | 778 | 783 | -4.04% | 803,400 | 796億7346万 | -10.92% | 11.54 | 2 |
| 11/19 | 824 | 840 | 816 | 816 | -0.85% | 603,500 | 830億3134万 | -7.9% | 12.03 | 2.08 |
| 11/16 | 847 | 853 | 820 | 823 | -2.83% | 635,300 | 837億4362万 | -7.63% | 12.13 | 2.1 |
| 11/15 | 838 | 858 | 818 | 847 | 0% | 660,400 | 861億8572万 | -5.47% | 12.48 | 2.16 |
| 11/14 | 863 | 878 | 842 | 847 | -1.74% | 570,800 | 861億8572万 | -5.78% | 12.48 | 2.16 |
| 11/13 | 881 | 885 | 853 | 862 | -5.07% | 771,600 | 877億1203万 | -4.54% | 12.7 | 2.2 |
| 11/12 | 921 | 941 | 907 | 908 | -1.09% | 678,900 | 923億9272万 | 0% | 13.38 | 2.31 |
| 11/09 | 905 | 930 | 902 | 918 | +3.03% | 965,900 | 934億1026万 | +0.66% | 13.53 | 2.34 |
| 11/08 | 849 | 897 | 847 | 891 | +7.61% | 932,500 | 906億6290万 | -2.62% | 13.13 | 2.27 |
| 11/07 | 830 | 854 | 811 | 828 | +2.1% | 1,087,500 | 842億5239万 | -9.9% | 12.2 | 2.11 |
| 11/06 | 927 | 927 | 807 | 811 | -11.07% | 2,161,300 | 825億2257万 | -12.32% | 11.95 | 2.07 |
| 11/05 | 836 | 939 | 835 | 912 | +7.55% | 1,466,000 | 927億9973万 | -2.15% | 13.44 | 2.32 |
| 11/02 | 918 | 946 | 803 | 848 | -6.09% | 2,108,600 | 862億8747万 | -9.4% | 12.5 | 2.16 |
| 11/01 | 901 | 913 | 895 | 903 | +0.44% | 593,100 | 918億8395万 | -4.14% | 13.31 | 2.3 |
| 10/31 | 890 | 903 | 880 | 899 | +3.69% | 480,000 | 914億7693万 | -4.97% | 13.25 | 2.29 |
| 10/30 | 843 | 874 | 835 | 867 | +1.88% | 587,500 | 882億2080万 | -8.64% | 12.78 | 2.21 |
