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 | 741 | 752 | 734 | 747 | +2.05% | 89,000 | 269億8970万 | +0.81% | 9.75 | 0.47 |
| 03/28 | 733 | 738 | 722 | 732 | +0.14% | 107,700 | 264億4774万 | -1.48% | 9.56 | 0.46 |
| 03/27 | 737 | 744 | 728 | 731 | +1.25% | 96,200 | 264億1161万 | -1.75% | 9.54 | 0.46 |
| 03/26 | 703 | 722 | 703 | 722 | +2.12% | 109,500 | 260億8643万 | -3.09% | 9.43 | 0.46 |
| 03/25 | 688 | 710 | 676 | 707 | +0.14% | 140,000 | 255億4447万 | -5.1% | 9.23 | 0.45 |
| 03/22 | 710 | 726 | 704 | 706 | -1.4% | 154,100 | 255億834万 | -5.11% | 9.22 | 0.45 |
| 03/20 | 711 | 728 | 705 | 716 | -2.19% | 138,300 | 258億6964万 | -3.63% | 9.35 | 0.45 |
| 03/19 | 714 | 736 | 713 | 732 | +1.53% | 108,900 | 264億4774万 | -1.35% | 9.56 | 0.46 |
| 03/18 | 714 | 725 | 710 | 721 | +1.12% | 117,000 | 260億5030万 | -2.04% | 9.41 | 0.46 |
| 03/15 | 729 | 741 | 713 | 713 | -3.13% | 144,100 | 257億6125万 | -2.46% | 9.31 | 0.45 |
| 03/14 | 750 | 753 | 732 | 736 | -1.47% | 86,500 | 265億9226万 | +1.38% | 9.61 | 0.46 |
| 03/13 | 746 | 769 | 745 | 747 | -0.27% | 123,500 | 269億8970万 | +3.75% | 9.75 | 0.47 |
| 03/12 | 733 | 756 | 732 | 749 | +4.17% | 148,800 | 270億6196万 | +4.9% | 9.78 | 0.47 |
| 03/11 | 713 | 727 | 709 | 719 | +1.55% | 110,200 | 259億7804万 | +1.55% | 9.39 | 0.45 |
| 03/08 | 714 | 722 | 699 | 708 | -2.88% | 219,800 | 255億8060万 | +0.85% | 9.24 | 0.45 |
| 03/07 | 726 | 735 | 712 | 729 | +0.69% | 185,200 | 263億3935万 | +4.59% | 9.52 | 0.46 |
| 03/06 | 763 | 763 | 724 | 724 | -5.85% | 268,400 | 261億5869万 | +4.78% | 9.45 | 0.46 |
| 03/05 | 767 | 774 | 759 | 769 | -0.9% | 92,400 | 277億8458万 | +12.26% | 10.04 | 0.49 |
| 03/04 | 760 | 778 | 760 | 776 | +2.11% | 130,400 | 280億3749万 | +14.45% | 10.13 | 0.49 |
| 03/01 | 759 | 777 | 759 | 760 | +0.13% | 119,700 | 274億5940万 | +13.43% | 9.92 | 0.48 |
| 02/28 | 762 | 775 | 755 | 759 | -1.56% | 148,100 | 274億2327万 | +14.48% | 9.91 | 0.48 |
| 02/27 | 782 | 788 | 759 | 771 | -0.39% | 161,000 | 278億5684万 | +17.71% | 10.07 | 0.49 |
| 02/26 | 792 | 799 | 768 | 774 | -2.27% | 261,300 | 279億6523万 | +19.44% | 10.11 | 0.49 |
| 02/25 | 789 | 795 | 771 | 792 | +0.38% | 245,500 | 286億1559万 | +23.75% | 10.34 | 0.5 |
| 02/22 | 773 | 796 | 770 | 789 | +1.02% | 235,800 | 285億719万 | +25.04% | 10.3 | 0.5 |
| 02/21 | 759 | 784 | 759 | 781 | +1.96% | 227,600 | 282億1815万 | +25.56% | 10.2 | 0.49 |
| 02/20 | 757 | 771 | 741 | 766 | +1.86% | 215,500 | 276億7618万 | +24.76% | 10 | 0.48 |
| 02/19 | 727 | 770 | 722 | 752 | +4.59% | 440,500 | 271億7035万 | +24.09% | 9.82 | 0.47 |
| 02/18 | 694 | 728 | 690 | 719 | +5.12% | 209,000 | 259億7804万 | +20.03% | 9.39 | 0.45 |
| 02/15 | 677 | 689 | 661 | 684 | -1.16% | 146,100 | 247億1346万 | +15.15% | 8.93 | 0.43 |
| 02/14 | 679 | 696 | 659 | 692 | +0.58% | 281,800 | 250億251万 | +17.09% | 9.04 | 0.44 |
| 02/13 | 610 | 688 | 609 | 688 | +17.01% | 565,200 | 248億5798万 | +17.41% | 8.98 | 0.43 |
| 02/12 | 581 | 593 | 575 | 588 | +1.38% | 100,200 | 212億4490万 | +0.86% | 7.68 | 0.37 |
| 02/08 | 585 | 587 | 574 | 580 | -1.69% | 59,800 | 209億5586万 | 0% | 7.57 | 0.37 |
| 02/07 | 600 | 602 | 585 | 590 | -1.5% | 54,000 | 213億1716万 | +2.08% | 7.7 | 0.37 |
| 02/06 | 592 | 605 | 591 | 599 | +0.67% | 45,700 | 216億4234万 | +3.99% | 7.82 | 0.38 |
| 02/05 | 605 | 605 | 588 | 595 | -0.17% | 46,900 | 214億9782万 | +4.02% | 7.77 | 0.38 |
| 02/04 | 576 | 597 | 576 | 596 | +3.83% | 67,900 | 215億3395万 | +4.93% | 7.78 | 0.38 |
| 02/01 | 586 | 587 | 574 | 574 | -2.05% | 55,300 | 207億3907万 | +1.41% | 7.49 | 0.36 |
| 01/31 | 576 | 589 | 576 | 586 | +3.17% | 60,700 | 211億7264万 | +3.72% | 7.65 | 0.37 |
| 01/30 | 592 | 599 | 567 | 568 | -3.07% | 92,100 | 205億2229万 | +0.53% | 7.42 | 0.36 |
| 01/29 | 580 | 596 | 577 | 586 | +1.56% | 75,500 | 211億7264万 | +3.53% | 7.65 | 0.37 |
| 01/28 | 585 | 590 | 576 | 577 | -1.7% | 58,300 | 208億4746万 | +1.76% | 7.53 | 0.36 |
| 01/25 | 580 | 606 | 579 | 587 | +1.91% | 156,100 | 212億877万 | +2.98% | 7.66 | 0.37 |
| 01/24 | 578 | 582 | 571 | 576 | +0.17% | 60,400 | 208億1133万 | +0.52% | 7.52 | 0.36 |
| 01/23 | 575 | 580 | 573 | 575 | -0.35% | 51,000 | 207億7520万 | -0.17% | 7.51 | 0.36 |
| 01/22 | 578 | 582 | 572 | 577 | -0.17% | 42,300 | 208億4746万 | -0.52% | 7.53 | 0.36 |
| 01/21 | 579 | 589 | 576 | 578 | +0.87% | 81,100 | 208億8360万 | -1.03% | 7.55 | 0.37 |
| 01/18 | 575 | 587 | 568 | 573 | +1.06% | 100,100 | 207億294万 | -2.72% | 7.48 | 0.36 |
| 01/17 | 576 | 577 | 562 | 567 | -0.7% | 70,600 | 204億8616万 | -4.55% | 7.4 | 0.36 |
| 01/16 | 575 | 582 | 566 | 571 | -0.52% | 91,000 | 206億3068万 | -4.83% | 7.46 | 0.36 |
| 01/15 | 574 | 575 | 560 | 574 | 0% | 129,500 | 207億3907万 | -5.44% | 7.49 | 0.36 |
| 01/11 | 590 | 596 | 573 | 574 | -2.38% | 121,300 | 207億3907万 | -6.36% | 7.49 | 0.36 |
| 01/10 | 612 | 612 | 572 | 588 | -3.29% | 431,300 | 212億4490万 | -5.16% | 7.68 | 0.37 |
| 01/09 | 609 | 635 | 602 | 608 | +3.75% | 468,400 | 219億6752万 | -3.03% | 7.94 | 0.38 |
| 01/08 | 615 | 635 | 585 | 586 | -1.01% | 663,600 | 211億7264万 | -7.42% | 7.65 | 0.37 |
| 01/07 | 546 | 612 | 524 | 592 | +14.73% | 1,004,400 | 213億8943万 | -7.36% | 7.73 | 0.37 |
| 01/04 | 527 | 533 | 507 | 516 | -2.09% | 162,700 | 186億4349万 | -19.88% | 6.74 | 0.33 |
| 2018 |
| 12/28 | 530 | 535 | 521 | 527 | -2.41% | 227,100 | 190億4092万 | -19.3% | 6.88 | 0.33 |
| 12/27 | 525 | 542 | 525 | 540 | +4.85% | 165,000 | 195億1062万 | -18.31% | 7.05 | 0.34 |
| 12/26 | 506 | 517 | 499 | 515 | +3.41% | 151,700 | 186億735万 | -22.9% | 6.72 | 0.33 |
| 12/25 | 506 | 519 | 496 | 498 | -7.09% | 165,000 | 179億9313万 | -26.33% | 6.5 | 0.31 |
| 12/21 | 541 | 545 | 517 | 536 | -3.42% | 205,900 | 193億6610万 | -21.64% | 7 | 0.34 |
| 12/20 | 581 | 581 | 554 | 555 | -4.31% | 138,900 | 200億5259万 | -19.33% | 7.25 | 0.35 |
| 12/19 | 586 | 588 | 578 | 580 | -1.86% | 135,900 | 209億5586万 | -16.18% | 7.57 | 0.37 |
| 12/18 | 607 | 612 | 591 | 591 | -4.98% | 155,700 | 213億5330万 | -14.84% | 7.72 | 0.37 |
| 12/17 | 627 | 633 | 615 | 622 | -2.81% | 148,500 | 224億7335万 | -10.5% | 8.12 | 0.39 |
| 12/14 | 656 | 659 | 638 | 640 | -3.32% | 151,300 | 231億2370万 | -8.05% | 8.36 | 0.4 |
| 12/13 | 660 | 674 | 660 | 662 | +0.46% | 99,700 | 239億1858万 | -4.75% | 8.64 | 0.42 |
| 12/12 | 670 | 676 | 652 | 659 | -1.64% | 186,100 | 238億1019万 | -4.91% | 8.6 | 0.42 |
| 12/11 | 695 | 702 | 667 | 670 | -2.9% | 122,000 | 242億763万 | -3.18% | 8.75 | 0.42 |
| 12/10 | 680 | 697 | 680 | 690 | 0% | 156,000 | 249億3024万 | +0.44% | 9.01 | 0.44 |
| 12/07 | 688 | 697 | 684 | 690 | -0.29% | 133,300 | 249億3024万 | +1.17% | 9.01 | 0.44 |
| 12/06 | 704 | 714 | 687 | 692 | -3.22% | 136,800 | 250億251万 | +2.22% | 9.04 | 0.44 |
| 12/05 | 730 | 744 | 708 | 715 | -4.03% | 239,400 | 258億3351万 | +6.56% | 9.34 | 0.45 |
| 12/04 | 748 | 759 | 742 | 745 | -0.13% | 104,900 | 269億1744万 | +12.2% | 9.73 | 0.47 |
| 12/03 | 747 | 750 | 733 | 746 | -0.13% | 127,200 | 269億5357万 | +13.72% | 9.74 | 0.47 |
| 11/30 | 744 | 755 | 743 | 747 | -0.66% | 82,600 | 269億8970万 | +15.1% | 9.75 | 0.47 |
| 11/29 | 764 | 765 | 745 | 752 | 0% | 142,100 | 271億7035万 | +17.13% | 9.82 | 0.47 |
| 11/28 | 747 | 762 | 747 | 752 | +0.94% | 183,100 | 271億7035万 | +18.24% | 9.82 | 0.47 |
| 11/27 | 730 | 759 | 730 | 745 | +2.48% | 227,800 | 269億1744万 | +18.25% | 9.73 | 0.47 |
| 11/26 | 717 | 727 | 697 | 727 | +0.28% | 183,700 | 262億6708万 | +16.32% | 9.49 | 0.46 |
| 11/22 | 717 | 736 | 710 | 725 | +0.42% | 242,900 | 261億9482万 | +16.75% | 9.47 | 0.46 |
| 11/21 | 719 | 724 | 710 | 722 | -0.41% | 183,300 | 260億8643万 | +16.83% | 9.43 | 0.46 |
| 11/20 | 708 | 730 | 704 | 725 | +1.68% | 205,300 | 261億9482万 | +17.89% | 9.47 | 0.46 |
| 11/19 | 687 | 713 | 683 | 713 | +3.78% | 271,700 | 257億6125万 | +16.69% | 9.31 | 0.45 |
| 11/16 | 660 | 688 | 652 | 687 | +5.21% | 222,500 | 248億2185万 | +12.99% | 8.97 | 0.43 |
| 11/15 | 639 | 666 | 636 | 653 | +2.35% | 238,100 | 235億9340万 | +7.76% | 8.53 | 0.41 |
| 11/14 | 641 | 648 | 635 | 638 | -0.93% | 143,100 | 230億5144万 | +5.28% | 8.33 | 0.4 |
| 11/13 | 620 | 653 | 619 | 644 | +3.87% | 273,600 | 232億6823万 | +6.1% | 8.41 | 0.41 |
| 11/12 | 630 | 645 | 620 | 620 | -2.05% | 116,500 | 224億109万 | +2.14% | 8.1 | 0.39 |
| 11/09 | 621 | 635 | 621 | 633 | +1.28% | 74,200 | 228億7079万 | +3.94% | 8.27 | 0.4 |
| 11/08 | 625 | 640 | 621 | 625 | +1.3% | 145,300 | 225億8174万 | +2.29% | 8.16 | 0.39 |
| 11/07 | 627 | 634 | 613 | 617 | 0% | 163,100 | 222億9270万 | +0.65% | 8.06 | 0.39 |
| 11/06 | 609 | 630 | 605 | 617 | +10.77% | 503,400 | 222億9270万 | +0.33% | 8.06 | 0.39 |
| 11/05 | 559 | 567 | 557 | 557 | -0.71% | 57,300 | 201億2485万 | -9.72% | 7.27 | 0.35 |
| 11/02 | 556 | 564 | 553 | 561 | +0.36% | 50,900 | 202億6937万 | -9.66% | 7.33 | 0.35 |
| 11/01 | 546 | 565 | 546 | 559 | +1.64% | 67,200 | 201億9711万 | -10.56% | 7.3 | 0.35 |
| 10/31 | 551 | 551 | 547 | 550 | 0% | 58,500 | 198億7193万 | -12.56% | 7.18 | 0.35 |
| 10/30 | 533 | 550 | 531 | 550 | +1.48% | 107,000 | 198億7193万 | -13.25% | 7.18 | 0.35 |
