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 | 509 | 509 | 509 | 509 | +0.39% | 300 | 20億3600万 | -1.17% | 20.24 | 0.35 |
| 03/28 | 507 | 507 | 507 | 507 | -3.8% | 100 | 20億2800万 | -1.74% | 20.16 | 0.35 |
| 03/27 | 527 | 527 | 527 | 527 | -0.94% | 600 | 21億800万 | +2.13% | 20.96 | 0.36 |
| 03/26 | 532 | 532 | 532 | 532 | +1.92% | 2,000 | 21億2800万 | +3.1% | 21.16 | 0.36 |
| 03/25 | 532 | 542 | 522 | 522 | -1.51% | 1,400 | 20億8800万 | +1.16% | 20.76 | 0.36 |
| 03/22 | 520 | 530 | 520 | 530 | +1.92% | 200 | 21億2000万 | +2.71% | 21.08 | 0.36 |
| 03/20 | 520 | 520 | 520 | 520 | +0.97% | 400 | 20億8000万 | +0.97% | 20.68 | 0.36 |
| 03/19 | 512 | 516 | 512 | 515 | +0.78% | 1,000 | 20億6000万 | 0% | 20.48 | 0.35 |
| 03/18 | 516 | 522 | 511 | 511 | -0.97% | 1,600 | 20億4400万 | -0.58% | 20.32 | 0.35 |
| 03/15 | 510 | 517 | 510 | 516 | +1.38% | 400 | 20億6400万 | +0.39% | 20.52 | 0.35 |
| 03/14 | 509 | 509 | 509 | 509 | +0.79% | 100 | 20億3600万 | -1.17% | 20.24 | 0.35 |
| 03/13 | 511 | 517 | 505 | 505 | -1.17% | 2,400 | 20億2000万 | -1.94% | 20.08 | 0.35 |
| 03/12 | 511 | 511 | 511 | 511 | 0% | 100 | 20億4400万 | -0.78% | 20.32 | 0.35 |
| 03/11 | 524 | 524 | 507 | 511 | -0.78% | 3,300 | 20億4400万 | -0.97% | 20.32 | 0.35 |
| 03/08 | 516 | 517 | 515 | 515 | -0.39% | 900 | 20億6000万 | -0.19% | 20.48 | 0.35 |
| 03/07 | 515 | 518 | 515 | 517 | +0.39% | 500 | 20億6800万 | +0.19% | 20.56 | 0.35 |
| 03/06 | 515 | 515 | 515 | 515 | 0% | 200 | 20億6000万 | -0.19% | 20.48 | 0.35 |
| 03/05 | 511 | 515 | 511 | 515 | +0.78% | 400 | 20億6000万 | -0.19% | 20.48 | 0.35 |
| 03/04 | 510 | 511 | 510 | 511 | +0.2% | 1,800 | 20億4400万 | -0.97% | 20.32 | 0.35 |
| 03/01 | 510 | 510 | 510 | 510 | 0% | 300 | 20億4000万 | -1.16% | 20.28 | 0.35 |
| 02/28 | 513 | 520 | 510 | 510 | -0.39% | 1,600 | 20億4000万 | -1.16% | 20.28 | 0.35 |
| 02/27 | 511 | 512 | 511 | 512 | +0.2% | 200 | 20億4800万 | -0.78% | 20.36 | 0.35 |
| 02/26 | 532 | 532 | 511 | 511 | -2.11% | 3,100 | 20億4400万 | -0.97% | 20.32 | 0.35 |
| 02/25 | 522 | 525 | 522 | 522 | +0.38% | 600 | 20億8800万 | +1.16% | 20.76 | 0.36 |
| 02/22 | 521 | 521 | 520 | 520 | -0.57% | 300 | 20億8000万 | +0.78% | 20.68 | 0.36 |
| 02/21 | 522 | 527 | 522 | 523 | +0.38% | 700 | 20億9200万 | +1.36% | 20.8 | 0.36 |
| 02/20 | 529 | 529 | 521 | 521 | +0.19% | 1,000 | 20億8400万 | +0.77% | 20.72 | 0.36 |
| 02/19 | 520 | 530 | 520 | 520 | 0% | 1,000 | 20億8000万 | +0.58% | 20.68 | 0.36 |
| 02/18 | 519 | 520 | 519 | 520 | +0.39% | 200 | 20億8000万 | +0.58% | 20.68 | 0.36 |
| 02/15 | 518 | 518 | 518 | 518 | 0% | 400 | 20億7200万 | 0% | 20.6 | 0.35 |
| 02/14 | 511 | 518 | 511 | 518 | +1.97% | 500 | 20億7200万 | -0.19% | 20.6 | 0.35 |
| 02/13 | 501 | 508 | 499 | 508 | +1.4% | 3,400 | 20億3200万 | -2.31% | 20.2 | 0.35 |
| 02/12 | 530 | 530 | 500 | 501 | -3.65% | 16,400 | 20億400万 | -3.65% | 19.92 | 0.34 |
| 02/08 | 523 | 524 | 520 | 520 | 0% | 1,500 | 20億8000万 | 0% | 20.68 | 0.36 |
| 02/07 | 522 | 522 | 520 | 520 | -0.19% | 900 | 20億8000万 | +0.19% | 20.68 | 0.36 |
| 02/06 | 517 | 525 | 517 | 521 | +0.77% | 500 | 20億8400万 | +0.77% | 20.72 | 0.36 |
| 02/05 | 517 | 517 | 517 | 517 | 0% | 200 | 20億6800万 | +0.19% | 20.56 | 0.35 |
| 02/04 | 516 | 517 | 516 | 517 | +0.19% | 200 | 20億6800万 | +0.39% | 20.56 | 0.35 |
| 02/01 | 516 | 516 | 516 | 516 | +0.19% | 200 | 20億6400万 | +0.19% | 20.52 | 0.35 |
| 01/31 | 515 | 520 | 515 | 515 | 0% | 700 | 20億6000万 | 0% | 20.48 | 0.35 |
| 01/30 | 515 | 515 | 515 | 515 | 0% | 200 | 20億6000万 | -0.19% | 20.48 | 0.35 |
| 01/29 | 515 | 516 | 515 | 515 | 0% | 700 | 20億6000万 | -0.19% | 20.48 | 0.35 |
| 01/28 | 520 | 520 | 514 | 515 | +0.98% | 3,800 | 20億6000万 | -0.39% | 20.48 | 0.35 |
| 01/25 | 511 | 515 | 510 | 510 | -0.2% | 1,000 | 20億4000万 | -1.35% | 20.28 | 0.35 |
| 01/24 | 512 | 516 | 511 | 511 | 0% | 800 | 20億4400万 | -1.35% | 20.32 | 0.35 |
| 01/23 | 510 | 514 | 510 | 511 | 0% | 700 | 20億4400万 | -1.54% | 20.32 | 0.35 |
| 01/22 | 517 | 517 | 510 | 511 | -1.73% | 800 | 20億4400万 | -1.73% | 20.32 | 0.35 |
| 01/21 | 528 | 528 | 520 | 520 | -0.76% | 800 | 20億8000万 | 0% | 20.68 | 0.36 |
| 01/18 | 520 | 524 | 520 | 524 | +0.77% | 600 | 20億9600万 | +0.58% | 20.84 | 0.36 |
| 01/17 | 525 | 526 | 520 | 520 | -1.89% | 1,100 | 20億8000万 | -0.19% | 20.68 | 0.36 |
| 01/16 | 524 | 530 | 521 | 530 | +1.34% | 800 | 21億2000万 | +1.73% | 21.08 | 0.36 |
| 01/15 | 540 | 540 | 523 | 523 | -3.15% | 1,400 | 20億9200万 | +0.38% | 20.8 | 0.36 |
| 01/11 | 548 | 548 | 540 | 540 | 0% | 1,300 | 21億6000万 | +3.65% | 21.47 | 0.37 |
| 01/10 | 540 | 543 | 536 | 540 | 0% | 4,100 | 21億6000万 | +3.85% | 21.47 | 0.37 |
| 01/09 | 541 | 565 | 540 | 540 | +0.19% | 3,600 | 21億6000万 | +3.85% | 21.47 | 0.37 |
| 01/08 | 520 | 539 | 520 | 539 | +3.65% | 3,500 | 21億5600万 | +3.85% | 21.43 | 0.37 |
| 01/07 | 500 | 520 | 500 | 520 | +4.63% | 4,100 | 20億8000万 | +0.19% | 20.68 | 0.36 |
| 01/04 | 485 | 500 | 485 | 497 | +2.47% | 1,000 | 19億8800万 | -4.24% | 19.76 | 0.34 |
| 2018 |
| 12/28 | 484 | 485 | 484 | 485 | +0.21% | 700 | 19億4000万 | -6.91% | 19.29 | 0.33 |
| 12/27 | 478 | 489 | 478 | 484 | +0.62% | 1,600 | 19億3600万 | -7.46% | 19.25 | 0.33 |
| 12/26 | 505 | 506 | 481 | 481 | -3.02% | 4,100 | 19億2400万 | -8.38% | 19.13 | 0.33 |
| 12/25 | 516 | 596 | 496 | 496 | -1.98% | 21,800 | 19億8400万 | -5.88% | 19.72 | 0.34 |
| 12/21 | 511 | 511 | 506 | 506 | -3.62% | 1,000 | 20億2400万 | -4.35% | 20.12 | 0.35 |
| 12/20 | 540 | 540 | 525 | 525 | -0.94% | 5,400 | 21億 | -1.13% | 20.88 | 0.36 |
| 12/19 | 522 | 542 | 522 | 530 | +1.53% | 6,400 | 21億2000万 | -0.38% | 21.08 | 0.36 |
| 12/18 | 537 | 537 | 522 | 522 | -2.79% | 4,200 | 20億8800万 | -2.06% | 20.76 | 0.36 |
| 12/17 | 530 | 543 | 530 | 537 | +0.75% | 4,500 | 21億4800万 | +0.37% | 21.35 | 0.37 |
| 12/14 | 525 | 543 | 523 | 533 | +1.14% | 8,300 | 21億3200万 | -0.56% | 21.2 | 0.36 |
| 12/13 | 538 | 541 | 527 | 527 | -1.86% | 4,000 | 21億800万 | -1.86% | 20.96 | 0.36 |
| 12/12 | 533 | 539 | 521 | 537 | +2.29% | 4,700 | 21億4800万 | -0.19% | 21.35 | 0.37 |
| 12/11 | 527 | 528 | 520 | 525 | -0.38% | 4,600 | 21億 | -2.42% | 20.88 | 0.36 |
| 12/10 | 529 | 531 | 525 | 527 | -0.38% | 3,800 | 21億800万 | -2.23% | 20.96 | 0.36 |
| 12/07 | 527 | 530 | 527 | 529 | +0.38% | 600 | 21億1600万 | -2.04% | 21.04 | 0.36 |
| 12/06 | 519 | 527 | 519 | 527 | +1.74% | 2,000 | 21億800万 | -2.41% | 20.96 | 0.36 |
| 12/05 | 518 | 518 | 518 | 518 | -1.52% | 1,000 | 20億7200万 | -4.07% | 20.6 | 0.35 |
| 12/04 | 526 | 526 | 525 | 526 | 0% | 4,500 | 21億400万 | -2.59% | 20.92 | 0.36 |
| 12/03 | 519 | 526 | 519 | 526 | +0.96% | 3,200 | 21億400万 | -2.77% | 20.92 | 0.36 |
| 11/30 | 530 | 530 | 521 | 521 | -2.07% | 4,100 | 20億8400万 | -3.7% | 20.72 | 0.36 |
| 11/29 | 532 | 532 | 532 | 532 | +0.76% | 200 | 21億2800万 | -1.85% | 21.16 | 0.36 |
| 11/28 | 530 | 533 | 528 | 528 | -0.94% | 3,400 | 21億1200万 | -2.76% | 21 | 0.36 |
| 11/27 | 535 | 535 | 524 | 533 | +0.19% | 14,400 | 21億3200万 | -2.02% | 21.2 | 0.36 |
| 11/26 | 548 | 548 | 525 | 532 | -1.12% | 9,000 | 21億2800万 | -2.39% | 21.16 | 0.36 |
| 11/22 | 527 | 540 | 527 | 538 | +2.09% | 2,200 | 21億5200万 | -1.47% | 21.39 | 0.37 |
| 11/21 | 533 | 533 | 513 | 527 | -1.86% | 5,100 | 21億800万 | -3.48% | 20.96 | 0.36 |
| 11/20 | 544 | 544 | 537 | 537 | -1.47% | 1,100 | 21億4800万 | -1.65% | 21.35 | 0.37 |
| 11/19 | 540 | 545 | 540 | 545 | +0.93% | 700 | 21億8000万 | 0% | 21.67 | 0.37 |
| 11/16 | 559 | 559 | 540 | 540 | -2.53% | 1,000 | 21億6000万 | -0.55% | 21.47 | 0.37 |
| 11/15 | 557 | 557 | 547 | 554 | -0.54% | 9,300 | 22億1600万 | +2.21% | 22.03 | 0.38 |
| 11/14 | 557 | 557 | 550 | 557 | +0.36% | 1,300 | 22億2800万 | +2.96% | 22.15 | 0.38 |
| 11/13 | 560 | 560 | 541 | 555 | -0.89% | 1,200 | 22億2000万 | +2.97% | 22.07 | 0.38 |
| 11/12 | 570 | 570 | 560 | 560 | 0% | 1,500 | 22億4000万 | +4.09% | 22.27 | 0.38 |
| 11/09 | 560 | 560 | 560 | 560 | +0.18% | 1,200 | 22億4000万 | +4.48% | 22.27 | 0.38 |
| 11/08 | 559 | 559 | 559 | 559 | +0.54% | 100 | 22億3600万 | +4.49% | 22.23 | 0.38 |
| 11/07 | 555 | 556 | 545 | 556 | +2.02% | 400 | 22億2400万 | +4.32% | 22.11 | 0.38 |
| 11/06 | 545 | 545 | 545 | 545 | 0% | 200 | 21億8000万 | +2.44% | 21.67 | 0.37 |
| 11/05 | 542 | 550 | 541 | 545 | +0.93% | 1,500 | 21億8000万 | +2.44% | 21.67 | 0.37 |
| 11/02 | 542 | 542 | 540 | 540 | 0% | 500 | 21億6000万 | +1.69% | 21.47 | 0.37 |
| 11/01 | 530 | 540 | 530 | 540 | +2.08% | 200 | 21億6000万 | +1.69% | 21.47 | 0.37 |
| 10/31 | 541 | 541 | 527 | 529 | +0.38% | 1,600 | 21億1600万 | -0.19% | 21.04 | 0.36 |
| 10/30 | 539 | 539 | 525 | 527 | -2.23% | 1,300 | 21億800万 | -0.57% | 20.96 | 0.36 |
