株価チャート
2018/10/03~2019/03/04
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 |
03/04 | 623 | 623 | 616 | 619 | -0.16% | 26,900 | 304億2650万 | -3.58% | 4.7 | 0.41 |
03/01 | 628 | 628 | 619 | 620 | -1.74% | 11,900 | 304億7565万 | -3.43% | 4.71 | 0.41 |
02/28 | 633 | 635 | 628 | 631 | -0.16% | 7,000 | 310億1635万 | -1.71% | 4.79 | 0.42 |
02/27 | 623 | 640 | 617 | 632 | +0.16% | 48,600 | 310億6550万 | -1.4% | 4.8 | 0.42 |
02/26 | 647 | 647 | 626 | 631 | -1.87% | 36,200 | 310億1635万 | -1.41% | 4.79 | 0.42 |
02/25 | 637 | 644 | 634 | 643 | +1.1% | 26,100 | 316億620万 | +0.47% | 4.88 | 0.43 |
02/22 | 638 | 645 | 635 | 636 | -0.16% | 10,700 | 312億6212万 | -0.47% | 4.83 | 0.42 |
02/21 | 642 | 645 | 636 | 637 | -0.62% | 11,400 | 313億1127万 | -0.16% | 4.84 | 0.42 |
02/20 | 647 | 647 | 637 | 641 | -0.16% | 22,800 | 315億789万 | +0.63% | 4.87 | 0.42 |
02/19 | 641 | 647 | 639 | 642 | +0.94% | 11,100 | 315億5704万 | +0.94% | 4.87 | 0.42 |
02/18 | 638 | 639 | 635 | 636 | -0.16% | 24,400 | 312億6212万 | +0.32% | 4.83 | 0.42 |
02/15 | 645 | 651 | 627 | 637 | -1.7% | 22,700 | 313億1127万 | +0.79% | 4.84 | 0.42 |
02/14 | 634 | 648 | 634 | 648 | +2.37% | 5,800 | 318億5197万 | +2.69% | 4.92 | 0.43 |
02/13 | 652 | 652 | 633 | 633 | -2.47% | 12,100 | 311億1466万 | +0.64% | 4.81 | 0.42 |
02/12 | 636 | 649 | 636 | 649 | +2.37% | 18,100 | 319億112万 | +3.34% | 4.93 | 0.43 |
02/08 | 635 | 646 | 625 | 634 | -0.47% | 16,100 | 311億6381万 | +1.28% | 4.81 | 0.42 |
02/07 | 644 | 651 | 637 | 637 | -1.09% | 4,900 | 313億1127万 | +1.92% | 4.84 | 0.42 |
02/06 | 666 | 666 | 644 | 644 | -2.42% | 15,000 | 316億5535万 | +3.21% | 4.89 | 0.43 |
02/05 | 659 | 666 | 649 | 660 | +0.61% | 10,200 | 324億4182万 | +6.28% | 5.01 | 0.44 |
02/04 | 651 | 660 | 650 | 656 | +0.77% | 11,100 | 322億4520万 | +6.32% | 4.98 | 0.43 |
02/01 | 654 | 660 | 651 | 651 | -0.91% | 3,400 | 319億9943万 | +6.03% | 4.94 | 0.43 |
01/31 | 656 | 666 | 634 | 657 | -0.15% | 22,700 | 322億9436万 | +7.35% | 4.99 | 0.43 |
01/30 | 659 | 664 | 651 | 658 | +1.23% | 5,400 | 323億4351万 | +7.69% | 5 | 0.44 |
01/29 | 652 | 655 | 639 | 650 | -1.37% | 24,300 | 319億5028万 | +6.56% | 4.94 | 0.43 |
01/28 | 656 | 659 | 648 | 659 | +3.62% | 25,900 | 323億9267万 | +7.86% | 5 | 0.44 |
01/25 | 615 | 637 | 610 | 636 | +3.75% | 15,800 | 312億6212万 | +4.09% | 4.83 | 0.42 |
01/24 | 609 | 616 | 609 | 613 | +0.99% | 7,100 | 301億3157万 | 0% | 4.65 | 0.41 |
01/23 | 610 | 613 | 603 | 607 | -1.3% | 7,300 | 298億3664万 | -1.3% | 4.61 | 0.4 |
01/22 | 618 | 620 | 614 | 615 | -0.49% | 4,900 | 302億2988万 | -0.32% | 4.67 | 0.41 |
01/21 | 616 | 621 | 610 | 618 | +0.65% | 12,200 | 303億7734万 | -0.16% | 4.69 | 0.41 |
01/18 | 611 | 615 | 607 | 614 | +0.82% | 6,900 | 301億8072万 | -1.44% | 4.66 | 0.41 |
01/17 | 611 | 618 | 601 | 609 | -0.16% | 13,600 | 299億3495万 | -2.72% | 4.62 | 0.4 |
01/16 | 612 | 614 | 605 | 610 | -0.81% | 12,000 | 299億8411万 | -3.17% | 4.63 | 0.4 |
01/15 | 600 | 615 | 588 | 615 | +2.5% | 20,300 | 302億2988万 | -3.15% | 4.67 | 0.41 |
01/11 | 592 | 604 | 588 | 600 | +0.17% | 16,900 | 294億9256万 | -6.1% | 4.56 | 0.4 |
01/10 | 614 | 616 | 591 | 599 | -0.83% | 34,900 | 294億4341万 | -6.99% | 4.55 | 0.4 |
01/09 | 611 | 615 | 601 | 604 | +0.5% | 18,300 | 296億8918万 | -6.79% | 4.59 | 0.4 |
01/08 | 616 | 617 | 601 | 601 | -2.28% | 26,600 | 295億4172万 | -7.96% | 4.56 | 0.4 |
01/07 | 605 | 621 | 605 | 615 | +3.54% | 8,200 | 302億2988万 | -6.39% | 4.67 | 0.41 |
01/04 | 594 | 595 | 575 | 594 | -1.82% | 12,000 | 291億9764万 | -10.14% | 4.51 | 0.39 |
2018 |
12/28 | 603 | 616 | 592 | 605 | +0.33% | 5,600 | 297億3834万 | -9.16% | 4.59 | 0.4 |
12/27 | 601 | 623 | 601 | 603 | +3.79% | 25,400 | 296億4003万 | -10% | 4.58 | 0.4 |
12/26 | 605 | 605 | 576 | 581 | +5.64% | 32,100 | 285億5863万 | -13.8% | 4.41 | 0.38 |
12/25 | 562 | 563 | 529 | 550 | -7.09% | 50,700 | 270億3485万 | -19.12% | 4.18 | 0.36 |
12/21 | 592 | 600 | 566 | 592 | 0% | 54,700 | 290億9933万 | -13.83% | 4.49 | 0.39 |
12/20 | 625 | 625 | 581 | 592 | -6.03% | 51,600 | 290億9933万 | -14.45% | 4.49 | 0.39 |
12/19 | 640 | 640 | 624 | 630 | -1.87% | 12,000 | 309億6719万 | -9.61% | 4.78 | 0.42 |
12/18 | 660 | 661 | 628 | 642 | -3.31% | 46,200 | 315億5704万 | -8.55% | 4.87 | 0.42 |
12/17 | 673 | 673 | 660 | 664 | -1.34% | 15,700 | 326億3844万 | -5.95% | 5.04 | 0.44 |
12/14 | 681 | 681 | 658 | 673 | -1.17% | 19,900 | 330億8083万 | -4.94% | 5.11 | 0.45 |
12/13 | 664 | 683 | 663 | 681 | +3.81% | 21,900 | 334億7406万 | -4.08% | 5.17 | 0.45 |
12/12 | 668 | 669 | 656 | 656 | +0.61% | 15,600 | 322億4520万 | -7.99% | 4.98 | 0.43 |
12/11 | 683 | 687 | 650 | 652 | -4.96% | 51,700 | 320億4859万 | -8.81% | 4.95 | 0.43 |
12/10 | 701 | 703 | 681 | 686 | -2% | 25,600 | 337億1983万 | -4.46% | 5.21 | 0.45 |
12/07 | 693 | 705 | 693 | 700 | -0.85% | 17,600 | 344億799万 | -2.64% | 5.31 | 0.46 |
12/06 | 705 | 708 | 701 | 706 | -0.42% | 6,000 | 347億292万 | -1.81% | 5.36 | 0.47 |
12/05 | 709 | 718 | 692 | 709 | -0.84% | 24,900 | 348億5038万 | -1.25% | 5.38 | 0.47 |
12/04 | 716 | 723 | 714 | 715 | -1.11% | 9,600 | 351億4531万 | -0.42% | 5.43 | 0.47 |
12/03 | 730 | 732 | 720 | 723 | +0.56% | 11,400 | 355億3854万 | +0.84% | 5.49 | 0.48 |
11/30 | 713 | 726 | 712 | 719 | +0.98% | 10,700 | 353億4192万 | +0.56% | 5.46 | 0.48 |
11/29 | 718 | 721 | 712 | 712 | -0.14% | 18,000 | 349億9784万 | -0.28% | 5.41 | 0.47 |
11/28 | 712 | 719 | 711 | 713 | +0.85% | 4,700 | 350億4700万 | -0.14% | 5.41 | 0.47 |
11/27 | 716 | 716 | 704 | 707 | -0.7% | 16,700 | 347億5207万 | -0.84% | 5.37 | 0.47 |
11/26 | 737 | 737 | 712 | 712 | -1.25% | 14,800 | 349億9784万 | +0.14% | 5.41 | 0.47 |
11/22 | 716 | 725 | 704 | 721 | +2.12% | 16,200 | 354億4023万 | +1.55% | 5.47 | 0.48 |
11/21 | 711 | 716 | 705 | 706 | -1.94% | 13,300 | 347億292万 | -0.28% | 5.36 | 0.47 |
11/20 | 724 | 731 | 710 | 720 | +0.28% | 14,600 | 353億9108万 | +1.84% | 5.47 | 0.48 |
11/19 | 726 | 728 | 718 | 718 | -1.24% | 10,400 | 352億9277万 | +1.84% | 5.45 | 0.48 |
11/16 | 727 | 736 | 712 | 727 | +0.83% | 10,100 | 357億3516万 | +3.27% | 5.52 | 0.48 |
11/15 | 721 | 721 | 711 | 721 | +0.14% | 11,200 | 354億4023万 | +2.56% | 5.47 | 0.48 |
11/14 | 732 | 732 | 717 | 720 | -2.7% | 12,200 | 353億9108万 | +2.71% | 5.47 | 0.48 |
11/13 | 726 | 742 | 712 | 740 | -1.46% | 32,100 | 363億7416万 | +5.41% | 5.62 | 0.49 |
11/12 | 740 | 765 | 738 | 751 | +3.87% | 49,900 | 369億1486万 | +7.13% | 5.7 | 0.5 |
11/09 | 731 | 731 | 718 | 723 | -0.14% | 13,900 | 355億3854万 | +3.14% | 5.49 | 0.48 |
11/08 | 735 | 740 | 724 | 724 | -1.36% | 13,700 | 355億8770万 | +3.28% | 5.5 | 0.48 |
11/07 | 718 | 735 | 718 | 734 | +2.66% | 24,900 | 360億7924万 | +4.56% | 5.57 | 0.49 |
11/06 | 715 | 723 | 710 | 715 | -0.56% | 11,700 | 351億4531万 | +1.56% | 5.43 | 0.47 |
11/05 | 709 | 721 | 709 | 719 | +0.84% | 10,200 | 353億4192万 | +1.84% | 5.46 | 0.48 |
11/02 | 709 | 721 | 704 | 713 | +1.57% | 17,000 | 350億4700万 | +0.85% | 5.41 | 0.47 |
11/01 | 698 | 705 | 693 | 702 | +0.57% | 4,300 | 345億630万 | -0.99% | 5.33 | 0.46 |
10/31 | 699 | 705 | 689 | 698 | +1.31% | 30,300 | 343億968万 | -1.83% | 5.3 | 0.46 |
10/30 | 680 | 705 | 676 | 689 | +0.44% | 29,500 | 338億6730万 | -3.5% | 5.23 | 0.46 |
10/29 | 692 | 704 | 681 | 686 | -0.44% | 14,400 | 337億1983万 | -4.32% | 5.21 | 0.45 |
10/26 | 689 | 690 | 671 | 689 | +1.47% | 36,000 | 338億6730万 | -4.17% | 5.23 | 0.46 |
10/25 | 708 | 708 | 677 | 679 | -6.99% | 47,500 | 333億7575万 | -5.83% | 5.16 | 0.45 |
10/24 | 675 | 735 | 675 | 730 | +8.15% | 71,400 | 358億8262万 | +0.97% | 5.54 | 0.48 |
10/23 | 675 | 678 | 673 | 675 | +0.3% | 12,100 | 331億7914万 | -6.64% | 5.12 | 0.45 |
10/22 | 693 | 693 | 672 | 673 | 0% | 14,100 | 330億8083万 | -7.17% | 5.11 | 0.45 |
10/19 | 673 | 677 | 671 | 673 | -0.74% | 8,200 | 330億8083万 | -7.3% | 5.11 | 0.45 |
10/18 | 676 | 687 | 676 | 678 | +0.3% | 29,400 | 333億2660万 | -6.87% | 5.15 | 0.45 |
10/17 | 686 | 692 | 676 | 676 | 0% | 22,200 | 332億2829万 | -7.4% | 5.13 | 0.45 |
10/16 | 672 | 686 | 672 | 676 | -0.15% | 36,500 | 332億2829万 | -7.52% | 5.13 | 0.45 |
10/15 | 704 | 710 | 672 | 677 | -3.56% | 41,300 | 332億7744万 | -7.51% | 5.14 | 0.45 |
10/12 | 682 | 710 | 682 | 702 | +1.3% | 7,300 | 345億630万 | -4.36% | 5.33 | 0.46 |
10/11 | 687 | 698 | 683 | 693 | -4.41% | 48,500 | 340億6391万 | -5.59% | 5.26 | 0.46 |
10/10 | 735 | 735 | 720 | 725 | +0.42% | 31,800 | 356億3685万 | -1.36% | 5.5 | 0.48 |
10/09 | 727 | 741 | 722 | 722 | -2.7% | 29,600 | 354億8939万 | -1.77% | 5.48 | 0.48 |
10/05 | 741 | 748 | 735 | 742 | -0.27% | 32,500 | 364億7247万 | +0.95% | 5.63 | 0.49 |
10/04 | 748 | 757 | 739 | 744 | -0.93% | 38,900 | 365億7078万 | +1.22% | 5.65 | 0.49 |
10/03 | 755 | 766 | 735 | 751 | -2.34% | 47,400 | 369億1486万 | +2.18% | 5.7 | 0.5 |