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 | 531 | 536 | 526 | 531 | +0.57% | 38,100 | 132億7829万 | -3.8% | 16.02 | 1.02 |
| 03/28 | 535 | 536 | 522 | 528 | -2.94% | 44,000 | 132億327万 | -4.52% | 15.93 | 1.01 |
| 03/27 | 534 | 546 | 533 | 544 | -1.81% | 46,300 | 136億337万 | -1.81% | 16.42 | 1.04 |
| 03/26 | 536 | 554 | 534 | 554 | +3.55% | 109,700 | 138億5343万 | -0.18% | 16.72 | 1.06 |
| 03/25 | 553 | 554 | 532 | 535 | -4.12% | 102,900 | 133億7831万 | -3.6% | 16.14 | 1.03 |
| 03/22 | 553 | 559 | 551 | 558 | +0.72% | 53,800 | 139億5345万 | +0.36% | 16.84 | 1.07 |
| 03/20 | 552 | 558 | 543 | 554 | +0.36% | 77,500 | 138億5343万 | -0.36% | 16.72 | 1.06 |
| 03/19 | 552 | 556 | 546 | 552 | -0.36% | 76,800 | 138億342万 | -0.72% | 16.66 | 1.06 |
| 03/18 | 551 | 560 | 542 | 554 | +0.91% | 92,500 | 138億5343万 | -0.36% | 16.72 | 1.06 |
| 03/15 | 548 | 559 | 548 | 549 | +0.18% | 86,900 | 137億2840万 | -1.08% | 16.57 | 1.05 |
| 03/14 | 553 | 555 | 547 | 548 | -0.54% | 64,900 | 137億339万 | -1.26% | 16.54 | 1.05 |
| 03/13 | 561 | 561 | 546 | 551 | -1.78% | 65,900 | 137億7841万 | -0.9% | 16.63 | 1.06 |
| 03/12 | 554 | 564 | 554 | 561 | +1.81% | 69,400 | 140億2847万 | +0.9% | 16.93 | 1.08 |
| 03/11 | 541 | 551 | 538 | 551 | +2.23% | 53,400 | 137億7841万 | -0.72% | 16.63 | 1.06 |
| 03/08 | 546 | 546 | 534 | 539 | -1.46% | 118,000 | 134億7834万 | -2.88% | 16.26 | 1.03 |
| 03/07 | 558 | 558 | 543 | 547 | -2.5% | 77,600 | 136億7839万 | -1.44% | 16.51 | 1.05 |
| 03/06 | 567 | 567 | 556 | 561 | -0.71% | 70,200 | 140億2847万 | +1.26% | 16.93 | 1.08 |
| 03/05 | 568 | 570 | 559 | 565 | -0.53% | 48,300 | 141億2850万 | +2.36% | 17.05 | 1.08 |
| 03/04 | 557 | 569 | 555 | 568 | +3.46% | 72,900 | 142億352万 | +3.27% | 17.14 | 1.09 |
| 03/01 | 552 | 557 | 545 | 549 | -0.36% | 70,100 | 137億2840万 | +0.18% | 16.57 | 1.05 |
| 02/28 | 560 | 560 | 547 | 551 | -1.61% | 75,400 | 137億7841万 | +0.73% | 16.63 | 1.06 |
| 02/27 | 566 | 568 | 555 | 560 | -0.36% | 74,200 | 140億347万 | +2.94% | 16.9 | 1.07 |
| 02/26 | 580 | 580 | 558 | 562 | -1.4% | 108,700 | 140億5348万 | +3.88% | 16.96 | 1.08 |
| 02/25 | 569 | 576 | 564 | 570 | +0.35% | 70,500 | 142億5353万 | +5.95% | 17.2 | 1.09 |
| 02/22 | 555 | 576 | 549 | 568 | +2.34% | 125,900 | 142億352万 | +6.17% | 17.14 | 1.09 |
| 02/21 | 555 | 562 | 551 | 555 | 0% | 47,800 | 138億7844万 | +4.32% | 16.75 | 1.06 |
| 02/20 | 550 | 567 | 548 | 555 | +0.54% | 104,400 | 138億7844万 | +4.72% | 16.75 | 1.06 |
| 02/19 | 553 | 555 | 538 | 552 | -0.72% | 118,700 | 138億342万 | +4.74% | 16.66 | 1.06 |
| 02/18 | 566 | 566 | 539 | 556 | 0% | 128,300 | 139億344万 | +6.31% | 16.78 | 1.07 |
| 02/15 | 551 | 563 | 546 | 556 | -0.18% | 53,200 | 139億344万 | +6.92% | 16.78 | 1.07 |
| 02/14 | 562 | 574 | 550 | 557 | -1.42% | 74,000 | 139億2845万 | +7.74% | 16.81 | 1.07 |
| 02/13 | 556 | 567 | 554 | 565 | +1.44% | 72,100 | 141億2850万 | +9.92% | 17.05 | 1.08 |
| 02/12 | 534 | 559 | 531 | 557 | +4.31% | 102,200 | 139億2845万 | +9.22% | 16.81 | 1.07 |
| 02/08 | 546 | 548 | 531 | 534 | -2.55% | 102,400 | 133億5331万 | +5.53% | 16.11 | 1.02 |
| 02/07 | 550 | 557 | 545 | 548 | -0.36% | 42,300 | 137億339万 | +8.73% | 16.54 | 1.05 |
| 02/06 | 553 | 553 | 547 | 550 | -0.18% | 57,700 | 137億5341万 | +9.78% | 16.6 | 1.05 |
| 02/05 | 555 | 557 | 543 | 551 | 0% | 89,300 | 137億7841万 | +11.09% | 16.63 | 1.06 |
| 02/04 | 538 | 553 | 538 | 551 | +2.42% | 65,600 | 137億7841万 | +12.22% | 16.63 | 1.06 |
| 02/01 | 553 | 560 | 532 | 538 | -2.71% | 113,200 | 134億5333万 | +10.47% | 16.23 | 1.03 |
| 01/31 | 532 | 561 | 532 | 553 | +4.54% | 196,700 | 138億2842万 | +14.26% | 16.69 | 1.06 |
| 01/30 | 550 | 580 | 528 | 529 | +3.32% | 487,100 | 132億2827万 | +9.75% | 15.96 | 1.01 |
| 01/29 | 510 | 519 | 498 | 512 | -0.39% | 105,200 | 128億317万 | +6.44% | 15.45 | 0.98 |
| 01/28 | 522 | 530 | 509 | 514 | -0.58% | 89,400 | 128億5318万 | +6.86% | 15.51 | 0.99 |
| 01/25 | 511 | 530 | 509 | 517 | +1.77% | 157,700 | 129億2820万 | +7.48% | 15.6 | 0.99 |
| 01/24 | 485 | 511 | 485 | 508 | +4.74% | 191,100 | 127億314万 | +5.39% | 15.33 | 0.97 |
| 01/23 | 480 | 488 | 464 | 485 | +0.62% | 185,700 | 121億2800万 | +0.21% | 14.63 | 0.93 |
| 01/22 | 507 | 507 | 474 | 482 | -3.41% | 106,700 | 120億5298万 | -0.62% | 14.54 | 0.92 |
| 01/21 | 496 | 508 | 483 | 499 | +1.42% | 219,600 | 124億7809万 | +2.25% | 15.06 | 0.96 |
| 01/18 | 490 | 495 | 482 | 492 | +0.41% | 91,000 | 123億305万 | +0.41% | 14.85 | 0.94 |
| 01/17 | 491 | 505 | 487 | 490 | +0.62% | 75,800 | 122億5303万 | -0.61% | 14.79 | 0.94 |
| 01/16 | 491 | 493 | 480 | 487 | -0.2% | 112,100 | 121億7801万 | -2.01% | 14.7 | 0.93 |
| 01/15 | 458 | 498 | 458 | 488 | +6.55% | 178,400 | 122億302万 | -2.79% | 14.73 | 0.94 |
| 01/11 | 470 | 476 | 452 | 458 | -2.35% | 150,800 | 114億5283万 | -9.66% | 13.82 | 0.88 |
| 01/10 | 480 | 480 | 462 | 469 | -2.29% | 97,300 | 117億2790万 | -8.75% | 14.15 | 0.9 |
| 01/09 | 488 | 490 | 477 | 480 | -1.64% | 59,700 | 120億297万 | -7.69% | 14.48 | 0.92 |
| 01/08 | 470 | 492 | 469 | 488 | +3.83% | 65,300 | 122億302万 | -7.22% | 14.73 | 0.94 |
| 01/07 | 465 | 480 | 464 | 470 | +4.68% | 123,000 | 117億5291万 | -11.49% | 14.18 | 0.9 |
| 01/04 | 472 | 472 | 436 | 449 | -6.46% | 156,400 | 112億2778万 | -16.23% | 13.55 | 0.86 |
| 2018 |
| 12/28 | 481 | 487 | 473 | 480 | +1.48% | 75,400 | 120億297万 | -11.28% | 14.48 | 0.92 |
| 12/27 | 452 | 474 | 446 | 473 | +8.99% | 140,700 | 118億2793万 | -13.21% | 14.27 | 0.91 |
| 12/26 | 420 | 440 | 420 | 434 | +3.58% | 126,700 | 108億5269万 | -20.95% | 13.1 | 0.83 |
| 12/25 | 410 | 433 | 410 | 419 | -8.71% | 249,200 | 104億7759万 | -24.5% | 12.64 | 0.8 |
| 12/21 | 465 | 476 | 449 | 459 | -3.37% | 186,100 | 114億7784万 | -18.33% | 13.85 | 0.88 |
| 12/20 | 489 | 493 | 463 | 475 | -4.43% | 176,300 | 118億7794万 | -16.37% | 14.33 | 0.91 |
| 12/19 | 498 | 505 | 490 | 497 | 0% | 137,300 | 124億2808万 | -13.26% | 15 | 0.95 |
| 12/18 | 499 | 506 | 491 | 497 | -1.78% | 147,400 | 124億2808万 | -14.01% | 15 | 0.95 |
| 12/17 | 514 | 527 | 502 | 506 | -3.25% | 173,800 | 126億5313万 | -13.21% | 15.27 | 0.97 |
| 12/14 | 537 | 542 | 521 | 523 | -4.39% | 125,600 | 130億7824万 | -11.05% | 15.78 | 1 |
| 12/13 | 545 | 554 | 538 | 547 | +1.11% | 80,400 | 136億7839万 | -7.76% | 16.51 | 1.05 |
| 12/12 | 528 | 549 | 528 | 541 | +2.27% | 89,300 | 135億2835万 | -9.23% | 16.32 | 1.04 |
| 12/11 | 547 | 548 | 522 | 529 | -3.82% | 123,000 | 132億2827万 | -11.83% | 15.96 | 1.01 |
| 12/10 | 552 | 561 | 543 | 550 | -1.96% | 91,400 | 137億5341万 | -9.09% | 16.6 | 1.05 |
| 12/07 | 564 | 570 | 548 | 561 | -1.06% | 104,300 | 140億2847万 | -7.73% | 16.93 | 1.08 |
| 12/06 | 577 | 580 | 559 | 567 | -1.73% | 66,900 | 141億7851万 | -6.9% | 17.11 | 1.09 |
| 12/05 | 590 | 592 | 575 | 577 | -4.15% | 139,700 | 144億2857万 | -5.41% | 17.41 | 1.11 |
| 12/04 | 619 | 620 | 597 | 602 | -2.75% | 100,600 | 150億5373万 | -1.95% | 18.17 | 1.15 |
| 12/03 | 629 | 639 | 614 | 619 | -1.59% | 85,700 | 154億7883万 | +0.32% | 18.68 | 1.19 |
| 11/30 | 633 | 639 | 621 | 629 | 0% | 52,000 | 157億2889万 | +1.29% | 18.98 | 1.21 |
| 11/29 | 639 | 645 | 626 | 629 | 0% | 50,900 | 157億2889万 | +0.8% | 18.98 | 1.21 |
| 11/28 | 620 | 632 | 611 | 629 | +3.11% | 59,100 | 157億2889万 | 0% | 18.98 | 1.21 |
| 11/27 | 591 | 616 | 587 | 610 | +4.1% | 106,000 | 152億5378万 | -3.94% | 18.41 | 1.17 |
| 11/26 | 584 | 590 | 577 | 586 | +0.51% | 57,300 | 146億5363万 | -8.58% | 17.68 | 1.12 |
| 11/22 | 598 | 600 | 576 | 583 | -2.02% | 75,500 | 145億7861万 | -10.17% | 17.59 | 1.12 |
| 11/21 | 567 | 596 | 563 | 595 | +4.02% | 81,400 | 148億7868万 | -9.44% | 17.95 | 1.14 |
| 11/20 | 570 | 582 | 563 | 572 | -0.87% | 98,900 | 143億354万 | -13.86% | 17.26 | 1.1 |
| 11/19 | 583 | 589 | 573 | 577 | -1.37% | 127,400 | 144億2857万 | -14.26% | 17.41 | 1.11 |
| 11/16 | 609 | 610 | 583 | 585 | -4.1% | 150,400 | 146億2862万 | -14.1% | 17.65 | 1.12 |
| 11/15 | 610 | 612 | 603 | 610 | -0.65% | 82,000 | 152億5378万 | -11.34% | 18.41 | 1.17 |
| 11/14 | 607 | 617 | 598 | 614 | +0.33% | 134,500 | 153億5380万 | -11.27% | 18.53 | 1.18 |
| 11/13 | 615 | 619 | 601 | 612 | -2.08% | 128,300 | 153億379万 | -12.45% | 18.47 | 1.17 |
| 11/12 | 633 | 633 | 617 | 625 | -1.11% | 100,200 | 156億2887万 | -11.35% | 18.86 | 1.2 |
| 11/09 | 632 | 639 | 627 | 632 | -1.25% | 78,400 | 158億391万 | -11.11% | 19.07 | 1.21 |
| 11/08 | 642 | 651 | 635 | 640 | +1.27% | 93,400 | 160億396万 | -10.74% | 19.31 | 1.23 |
| 11/07 | 638 | 647 | 625 | 632 | -1.4% | 145,200 | 158億391万 | -12.71% | 19.07 | 1.21 |
| 11/06 | 649 | 650 | 634 | 641 | +0.31% | 52,100 | 160億2897万 | -12.31% | 19.34 | 1.23 |
| 11/05 | 629 | 650 | 616 | 639 | +0.16% | 115,700 | 159億7896万 | -13.41% | 19.28 | 1.23 |
| 11/02 | 598 | 660 | 597 | 638 | +7.59% | 280,800 | 159億5395万 | -14.48% | 19.25 | 1.22 |
| 11/01 | 589 | 610 | 589 | 593 | +0.68% | 188,700 | 148億2867万 | -21.35% | 17.89 | 1.14 |
| 10/31 | 613 | 617 | 585 | 589 | -13.51% | 529,000 | 147億2865万 | -23.01% | 17.77 | 1.13 |
| 10/30 | 654 | 692 | 648 | 681 | +1.04% | 106,000 | 170億2922万 | -12.36% | 20.55 | 1.31 |
