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 | 576 | 588 | 576 | 587 | +2.26% | 221,300 | 669億2373万 | -0.17% | 8.22 | 0.71 |
| 03/28 | 577 | 577 | 564 | 574 | -2.21% | 297,400 | 654億4160万 | -2.71% | 8.04 | 0.7 |
| 03/27 | 598 | 598 | 584 | 587 | -2.65% | 197,100 | 669億2373万 | -0.84% | 8.22 | 0.71 |
| 03/26 | 592 | 606 | 588 | 603 | +2.73% | 534,600 | 687億4789万 | +1.52% | 8.45 | 0.73 |
| 03/25 | 593 | 593 | 572 | 587 | -2% | 285,000 | 669億2373万 | -1.34% | 8.22 | 0.71 |
| 03/22 | 595 | 599 | 587 | 599 | +1.7% | 600,000 | 682億9185万 | +0.5% | 8.39 | 0.73 |
| 03/20 | 579 | 591 | 576 | 589 | +2.79% | 305,900 | 671億5175万 | -1.17% | 8.25 | 0.72 |
| 03/19 | 587 | 588 | 573 | 573 | -2.55% | 196,400 | 653億2759万 | -4.02% | 8.03 | 0.7 |
| 03/18 | 577 | 588 | 572 | 588 | +2.8% | 258,200 | 670億3774万 | -1.84% | 8.24 | 0.72 |
| 03/15 | 564 | 586 | 564 | 572 | +1.78% | 388,500 | 652億1358万 | -4.51% | 8.01 | 0.7 |
| 03/14 | 571 | 571 | 560 | 562 | 0% | 160,300 | 640億7349万 | -6.49% | 7.87 | 0.68 |
| 03/13 | 576 | 580 | 561 | 562 | -2.6% | 203,700 | 640億7349万 | -6.95% | 7.87 | 0.68 |
| 03/12 | 573 | 581 | 569 | 577 | +3.22% | 407,600 | 657億8363万 | -4.79% | 8.08 | 0.7 |
| 03/11 | 564 | 565 | 552 | 559 | +0.18% | 240,300 | 637億3146万 | -8.06% | 7.83 | 0.68 |
| 03/08 | 556 | 564 | 556 | 558 | -1.93% | 377,900 | 636億1745万 | -8.37% | 7.82 | 0.68 |
| 03/07 | 574 | 575 | 564 | 569 | -2.07% | 319,500 | 648億7155万 | -6.72% | 7.97 | 0.69 |
| 03/06 | 591 | 591 | 578 | 581 | -1.36% | 204,700 | 662億3967万 | -4.75% | 8.14 | 0.71 |
| 03/05 | 595 | 596 | 585 | 589 | -2.64% | 221,600 | 671億5175万 | -3.44% | 8.25 | 0.72 |
| 03/04 | 617 | 618 | 599 | 605 | -0.66% | 178,500 | 689億7591万 | -0.82% | 8.48 | 0.74 |
| 03/01 | 612 | 612 | 601 | 609 | -0.65% | 284,600 | 694億3194万 | 0% | 8.53 | 0.74 |
| 02/28 | 624 | 624 | 611 | 613 | -1.13% | 322,500 | 698億8798万 | +0.82% | 8.59 | 0.75 |
| 02/27 | 626 | 628 | 608 | 620 | +0.16% | 268,800 | 706億8605万 | +2.31% | 8.69 | 0.75 |
| 02/26 | 612 | 623 | 610 | 619 | +1.14% | 213,400 | 705億7204万 | +2.31% | 8.67 | 0.75 |
| 02/25 | 617 | 617 | 606 | 612 | -0.16% | 215,200 | 697億7397万 | +1.49% | 8.57 | 0.74 |
| 02/22 | 615 | 615 | 607 | 613 | -1.76% | 249,700 | 698億8798万 | +2% | 8.59 | 0.75 |
| 02/21 | 642 | 642 | 622 | 624 | -1.89% | 178,900 | 711億4209万 | +4.35% | 8.74 | 0.76 |
| 02/20 | 643 | 644 | 629 | 636 | 0% | 223,200 | 725億1021万 | +6.89% | 8.91 | 0.77 |
| 02/19 | 636 | 647 | 633 | 636 | +0.79% | 185,500 | 725億1021万 | +7.61% | 8.91 | 0.77 |
| 02/18 | 624 | 632 | 616 | 631 | +2.77% | 287,200 | 719億4016万 | +7.5% | 8.84 | 0.77 |
| 02/15 | 603 | 622 | 603 | 614 | +2.85% | 264,500 | 700億199万 | +5.14% | 8.6 | 0.75 |
| 02/14 | 606 | 617 | 596 | 597 | -2.45% | 204,200 | 680億6383万 | +2.58% | 8.36 | 0.73 |
| 02/13 | 625 | 625 | 602 | 612 | +0.49% | 244,000 | 697億7397万 | +5.52% | 8.57 | 0.74 |
| 02/12 | 587 | 611 | 585 | 609 | +3.22% | 348,300 | 694億3194万 | +5.55% | 8.53 | 0.74 |
| 02/08 | 614 | 616 | 589 | 590 | -5.14% | 290,100 | 672億6576万 | +2.79% | 8.27 | 0.72 |
| 02/07 | 636 | 649 | 618 | 622 | -3.72% | 250,100 | 709億1407万 | +8.74% | 8.71 | 0.76 |
| 02/06 | 623 | 649 | 601 | 646 | +5.38% | 578,300 | 736億5031万 | +13.73% | 9.05 | 0.79 |
| 02/05 | 619 | 626 | 608 | 613 | -0.65% | 263,200 | 698億8798万 | +9.07% | 8.59 | 0.75 |
| 02/04 | 600 | 617 | 600 | 617 | +4.93% | 291,500 | 703億4402万 | +10.77% | 8.64 | 0.75 |
| 02/01 | 585 | 591 | 580 | 588 | -0.34% | 181,900 | 670億3774万 | +6.33% | 8.24 | 0.72 |
| 01/31 | 587 | 593 | 577 | 590 | +3.33% | 236,100 | 672億6576万 | +7.08% | 8.27 | 0.72 |
| 01/30 | 579 | 585 | 571 | 571 | -0.87% | 278,300 | 650億9957万 | +4.01% | 8 | 0.69 |
| 01/29 | 574 | 578 | 571 | 576 | -0.69% | 193,200 | 656億6962万 | +4.92% | 8.07 | 0.7 |
| 01/28 | 583 | 589 | 579 | 580 | -1.02% | 150,700 | 661億2566万 | +5.84% | 8.13 | 0.71 |
| 01/25 | 587 | 595 | 583 | 586 | +0.69% | 278,200 | 668億972万 | +6.93% | 8.21 | 0.71 |
| 01/24 | 573 | 583 | 566 | 582 | +1.22% | 221,100 | 663億5368万 | +6.2% | 8.15 | 0.71 |
| 01/23 | 576 | 581 | 569 | 575 | -1.03% | 262,800 | 655億5561万 | +4.93% | 8.06 | 0.7 |
| 01/22 | 580 | 587 | 575 | 581 | +1.75% | 231,400 | 662億3967万 | +6.02% | 8.14 | 0.71 |
| 01/21 | 559 | 573 | 555 | 571 | +3.25% | 234,400 | 650億9957万 | +4.2% | 8 | 0.69 |
| 01/18 | 551 | 558 | 548 | 553 | +1.1% | 123,100 | 630億4740万 | +0.91% | 7.75 | 0.67 |
| 01/17 | 545 | 555 | 540 | 547 | +1.11% | 237,000 | 623億6334万 | -0.55% | 7.66 | 0.67 |
| 01/16 | 550 | 550 | 536 | 541 | -2.17% | 156,600 | 616億7928万 | -2.17% | 7.58 | 0.66 |
| 01/15 | 529 | 555 | 526 | 553 | +2.6% | 183,900 | 630億4740万 | -0.72% | 7.75 | 0.67 |
| 01/11 | 549 | 553 | 537 | 539 | -1.82% | 194,200 | 614億5126万 | -3.75% | 7.55 | 0.66 |
| 01/10 | 552 | 553 | 543 | 549 | -2.31% | 194,800 | 625億9136万 | -2.49% | 7.69 | 0.67 |
| 01/09 | 556 | 579 | 554 | 562 | +2.37% | 384,100 | 640億7349万 | -0.53% | 7.87 | 0.68 |
| 01/08 | 548 | 553 | 545 | 549 | +0.55% | 220,000 | 625億9136万 | -3.17% | 7.69 | 0.67 |
| 01/07 | 550 | 560 | 544 | 546 | +3.02% | 270,300 | 622億4933万 | -4.04% | 7.65 | 0.66 |
| 01/04 | 534 | 534 | 512 | 530 | -1.85% | 360,300 | 604億2517万 | -7.18% | 7.43 | 0.64 |
| 2018 |
| 12/28 | 523 | 544 | 521 | 540 | +3.25% | 260,500 | 615億6527万 | -5.59% | 7.57 | 0.66 |
| 12/27 | 505 | 523 | 505 | 523 | +6.73% | 267,800 | 596億2710万 | -8.89% | 7.33 | 0.64 |
| 12/26 | 478 | 491 | 478 | 490 | +2.08% | 244,300 | 558億6478万 | -14.93% | 6.86 | 0.6 |
| 12/25 | 503 | 503 | 478 | 480 | -7.69% | 331,300 | 547億2468万 | -17.24% | 6.72 | 0.58 |
| 12/21 | 526 | 530 | 517 | 520 | -2.62% | 297,200 | 592億8508万 | -11.11% | 7.29 | 0.63 |
| 12/20 | 552 | 555 | 533 | 534 | -3.96% | 199,600 | 608億8121万 | -9.18% | 7.48 | 0.65 |
| 12/19 | 555 | 566 | 553 | 556 | -0.18% | 157,500 | 633億8943万 | -5.76% | 7.79 | 0.68 |
| 12/18 | 558 | 565 | 552 | 557 | -1.59% | 140,000 | 635億344万 | -5.75% | 7.8 | 0.68 |
| 12/17 | 577 | 583 | 563 | 566 | -1.91% | 276,400 | 645億2952万 | -4.39% | 7.93 | 0.69 |
| 12/14 | 588 | 588 | 573 | 577 | -2.04% | 272,400 | 657億8363万 | -2.7% | 8.08 | 0.7 |
| 12/13 | 588 | 592 | 583 | 589 | +1.73% | 219,500 | 671億5175万 | -0.84% | 8.25 | 0.72 |
| 12/12 | 566 | 583 | 565 | 579 | +3.21% | 236,000 | 660億1165万 | -2.03% | 8.11 | 0.7 |
| 12/11 | 577 | 579 | 557 | 561 | -3.11% | 299,300 | 639億5948万 | -4.92% | 7.86 | 0.68 |
| 12/10 | 590 | 590 | 577 | 579 | -1.86% | 257,600 | 660億1165万 | -1.53% | 8.11 | 0.7 |
| 12/07 | 596 | 599 | 584 | 590 | -1.99% | 252,600 | 672億6576万 | +0.68% | 8.27 | 0.72 |
| 12/06 | 609 | 616 | 600 | 602 | -1.79% | 317,300 | 686億3388万 | +3.26% | 8.43 | 0.73 |
| 12/05 | 615 | 622 | 609 | 613 | -3.01% | 303,200 | 698億8798万 | +5.69% | 8.59 | 0.75 |
| 12/04 | 634 | 640 | 630 | 632 | -0.78% | 283,600 | 720億5417万 | +9.91% | 8.85 | 0.77 |
| 12/03 | 627 | 646 | 622 | 637 | +3.92% | 323,500 | 726億2422万 | +11.95% | 8.92 | 0.77 |
| 11/30 | 605 | 618 | 604 | 613 | +1.83% | 363,900 | 698億8798万 | +8.88% | 8.59 | 0.75 |
| 11/29 | 615 | 617 | 600 | 602 | -1.47% | 217,400 | 686億3388万 | +7.89% | 8.43 | 0.73 |
| 11/28 | 604 | 615 | 603 | 611 | +1.66% | 295,600 | 696億5996万 | +10.29% | 8.56 | 0.74 |
| 11/27 | 592 | 602 | 590 | 601 | +2.56% | 212,200 | 685億1987万 | +9.27% | 8.42 | 0.73 |
| 11/26 | 570 | 588 | 568 | 586 | +2.45% | 251,900 | 668億972万 | +7.13% | 8.21 | 0.71 |
| 11/22 | 577 | 581 | 568 | 572 | +0.18% | 266,100 | 652億1358万 | +5.15% | 8.01 | 0.7 |
| 11/21 | 569 | 574 | 560 | 571 | -1.72% | 276,200 | 650億9957万 | +5.35% | 8 | 0.69 |
| 11/20 | 580 | 588 | 572 | 581 | -1.36% | 194,700 | 662億3967万 | +7.39% | 8.14 | 0.71 |
| 11/19 | 602 | 612 | 586 | 589 | -1.34% | 332,600 | 671億5175万 | +9.28% | 8.25 | 0.72 |
| 11/16 | 596 | 604 | 590 | 597 | +0.17% | 282,200 | 680億6383万 | +11.38% | 8.36 | 0.73 |
| 11/15 | 590 | 600 | 589 | 596 | +0.68% | 229,800 | 679億4982万 | +11.61% | 8.35 | 0.72 |
| 11/14 | 580 | 601 | 580 | 592 | +3.32% | 378,400 | 674億9378万 | +11.28% | 8.29 | 0.72 |
| 11/13 | 579 | 586 | 568 | 573 | -3.21% | 435,700 | 653億2759万 | +7.91% | 8.03 | 0.7 |
| 11/12 | 578 | 596 | 571 | 592 | +1.2% | 421,900 | 674億9378万 | +11.7% | 8.29 | 0.72 |
| 11/09 | 596 | 609 | 581 | 585 | -3.15% | 815,900 | 666億9571万 | +10.38% | 8.2 | 0.71 |
| 11/08 | 530 | 609 | 527 | 604 | +15.05% | 873,900 | 688億6190万 | +13.96% | 8.46 | 0.73 |
| 11/07 | 538 | 539 | 525 | 525 | -1.69% | 259,700 | 598億5512万 | -0.76% | 7.36 | 0.64 |
| 11/06 | 537 | 538 | 529 | 534 | +1.33% | 228,900 | 608億8121万 | +0.19% | 7.48 | 0.65 |
| 11/05 | 524 | 533 | 520 | 527 | -0.38% | 328,700 | 600億8314万 | -1.5% | 7.38 | 0.64 |
| 11/02 | 522 | 530 | 516 | 529 | +2.32% | 308,500 | 603億1116万 | -1.67% | 7.41 | 0.64 |
| 11/01 | 511 | 523 | 511 | 517 | +0.19% | 359,000 | 589億4305万 | -4.44% | 7.24 | 0.63 |
| 10/31 | 501 | 517 | 499 | 516 | +3.41% | 391,400 | 588億2904万 | -5.15% | 7.23 | 0.63 |
| 10/30 | 483 | 501 | 483 | 499 | +3.1% | 642,100 | 568億9087万 | -8.94% | 6.99 | 0.61 |
