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 |
---|
2021 | 10/1, 株式分割 1→2 |
2019 |
03/29 | 561 | 561 | 549 | 553 | -0.54% | 15,000 | 121億9368万 | -2.12% | 10.85 | 0.5 |
03/28 | 570 | 570 | 554 | 556 | -2.54% | 7,400 | 122億5983万 | -1.77% | 10.91 | 0.5 |
03/27 | 564 | 572 | 554 | 571 | -1.04% | 11,000 | 125億7956万 | +0.62% | 11.19 | 0.51 |
03/26 | 567 | 577 | 567 | 577 | +2.85% | 49,800 | 127億1186万 | +1.86% | 11.31 | 0.52 |
03/25 | 563 | 589 | 561 | 561 | -0.8% | 74,600 | 123億5906万 | -0.8% | 10.99 | 0.51 |
03/22 | 564 | 565 | 555 | 565 | -0.18% | 8,600 | 124億5828万 | 0% | 11.08 | 0.51 |
03/20 | 554 | 566 | 551 | 566 | +2.35% | 12,600 | 124億8033万 | +0.35% | 11.1 | 0.51 |
03/19 | 567 | 567 | 553 | 553 | -3.24% | 21,000 | 121億9368万 | -1.95% | 10.85 | 0.5 |
03/18 | 563 | 572 | 563 | 572 | +1.78% | 10,000 | 126億161万 | +1.33% | 11.21 | 0.52 |
03/15 | 565 | 571 | 561 | 562 | -0.27% | 15,800 | 123億8111万 | -0.27% | 11.01 | 0.51 |
03/14 | 562 | 563 | 557 | 563 | +1.17% | 3,200 | 124億1418万 | 0% | 11.04 | 0.51 |
03/13 | 566 | 567 | 553 | 557 | -1.59% | 6,600 | 122億7086万 | -1.15% | 10.92 | 0.5 |
03/12 | 561 | 569 | 560 | 566 | +1.62% | 7,600 | 124億6931万 | +0.62% | 11.09 | 0.51 |
03/11 | 547 | 560 | 547 | 557 | +1.83% | 29,400 | 122億7086万 | -0.8% | 10.92 | 0.5 |
03/08 | 564 | 564 | 537 | 547 | -4.21% | 38,800 | 120億5035万 | -2.41% | 10.72 | 0.49 |
03/07 | 570 | 571 | 567 | 571 | +0.09% | 5,200 | 125億7956万 | +2.06% | 11.19 | 0.51 |
03/06 | 573 | 574 | 570 | 570 | -0.52% | 7,800 | 125億6853万 | +2.15% | 11.18 | 0.51 |
03/05 | 568 | 576 | 566 | 573 | +0.79% | 10,000 | 126億3468万 | +3.06% | 11.24 | 0.52 |
03/04 | 573 | 575 | 564 | 569 | -0.52% | 8,200 | 125億3546万 | +2.43% | 11.15 | 0.51 |
03/01 | 568 | 573 | 554 | 572 | -0.26% | 9,600 | 126億161万 | +2.97% | 11.21 | 0.52 |
02/28 | 576 | 576 | 571 | 573 | -0.43% | 5,400 | 126億3468万 | +3.43% | 11.24 | 0.52 |
02/27 | 566 | 578 | 563 | 576 | +1.05% | 20,000 | 126億8981万 | +3.88% | 11.29 | 0.52 |
02/26 | 570 | 572 | 567 | 570 | -0.35% | 5,600 | 125億5751万 | +2.98% | 11.17 | 0.51 |
02/25 | 575 | 575 | 569 | 572 | 0% | 4,800 | 126億161万 | +3.35% | 11.21 | 0.52 |
02/22 | 573 | 573 | 569 | 572 | +0.26% | 4,600 | 126億161万 | +3.53% | 11.21 | 0.52 |
02/21 | 569 | 573 | 566 | 570 | +0.18% | 21,800 | 125億6853万 | +3.45% | 11.18 | 0.51 |
02/20 | 551 | 573 | 549 | 569 | +3.17% | 16,800 | 125億4648万 | +3.45% | 11.16 | 0.51 |
02/19 | 556 | 556 | 550 | 552 | -0.81% | 6,200 | 121億6061万 | +0.27% | 10.82 | 0.5 |
02/18 | 560 | 560 | 546 | 556 | +1.18% | 14,600 | 122億5983万 | +1.09% | 10.91 | 0.5 |
02/15 | 558 | 558 | 549 | 550 | -1.43% | 7,600 | 121億1651万 | -0.09% | 10.78 | 0.5 |
02/14 | 536 | 558 | 535 | 558 | 0% | 25,200 | 122億9291万 | +1.36% | 10.94 | 0.5 |
02/13 | 574 | 574 | 553 | 558 | -0.27% | 28,200 | 122億9291万 | +1.55% | 10.94 | 0.5 |
02/12 | 546 | 576 | 546 | 559 | +2.47% | 58,600 | 123億2598万 | +1.82% | 10.97 | 0.5 |
02/08 | 551 | 552 | 538 | 546 | -2.33% | 11,600 | 120億2830万 | -0.46% | 10.7 | 0.49 |
02/07 | 549 | 560 | 542 | 559 | +0.99% | 8,800 | 123億1496万 | +1.92% | 10.96 | 0.5 |
02/06 | 549 | 557 | 543 | 553 | +1.84% | 21,800 | 121億9368万 | +0.91% | 10.85 | 0.5 |
02/05 | 540 | 548 | 540 | 543 | +0.65% | 11,800 | 119億7318万 | -0.55% | 10.65 | 0.49 |
02/04 | 540 | 542 | 537 | 540 | +1.12% | 11,200 | 118億9600万 | -1.01% | 10.58 | 0.49 |
02/01 | 525 | 534 | 525 | 534 | +1.23% | 8,800 | 117億6370万 | -1.93% | 10.46 | 0.48 |
01/31 | 526 | 532 | 523 | 527 | +0.19% | 10,200 | 116億2038万 | -3.13% | 10.34 | 0.48 |
01/30 | 538 | 539 | 526 | 526 | -2.77% | 18,800 | 115億9833万 | -3.49% | 10.32 | 0.47 |
01/29 | 537 | 547 | 537 | 541 | -1.1% | 10,800 | 119億2908万 | -0.73% | 10.61 | 0.49 |
01/28 | 545 | 548 | 537 | 547 | -1.88% | 8,600 | 120億6138万 | +0.18% | 10.73 | 0.49 |
01/25 | 559 | 560 | 556 | 558 | -0.18% | 7,600 | 122億9291万 | +2.11% | 10.94 | 0.5 |
01/24 | 554 | 559 | 551 | 559 | +0.45% | 4,800 | 123億1496万 | +2.48% | 10.96 | 0.5 |
01/23 | 552 | 559 | 546 | 556 | 0% | 7,400 | 122億5983万 | +2.21% | 10.91 | 0.5 |
01/22 | 558 | 559 | 550 | 556 | -0.45% | 10,200 | 122億5983万 | +2.39% | 10.91 | 0.5 |
01/21 | 552 | 560 | 547 | 559 | +1.64% | 15,000 | 123億1496万 | +3.04% | 10.96 | 0.5 |
01/18 | 558 | 558 | 548 | 550 | -1.52% | 5,600 | 121億1651万 | +1.57% | 10.78 | 0.5 |
01/17 | 550 | 558 | 547 | 558 | +1.45% | 7,400 | 123億393万 | +3.33% | 10.95 | 0.5 |
01/16 | 560 | 560 | 550 | 550 | -1.79% | 7,800 | 121億2753万 | +2.04% | 10.79 | 0.5 |
01/15 | 552 | 560 | 547 | 560 | +1.17% | 19,000 | 123億4803万 | +3.9% | 10.98 | 0.51 |
01/11 | 547 | 554 | 545 | 554 | +0.64% | 19,600 | 122億471万 | +2.88% | 10.86 | 0.5 |
01/10 | 548 | 553 | 538 | 550 | +0.36% | 30,000 | 121億2753万 | +2.23% | 10.79 | 0.5 |
01/09 | 546 | 549 | 545 | 548 | +0.46% | 8,000 | 120億8343万 | +1.86% | 10.75 | 0.49 |
01/08 | 548 | 553 | 530 | 546 | -0.46% | 12,200 | 120億2830万 | +1.39% | 10.7 | 0.49 |
01/07 | 548 | 552 | 541 | 548 | +1.48% | 18,200 | 120億8343万 | +1.67% | 10.75 | 0.49 |
01/04 | 527 | 547 | 517 | 540 | -0.83% | 32,600 | 119億703万 | +0.19% | 10.59 | 0.49 |
2018 |
12/28 | 541 | 547 | 536 | 545 | -0.82% | 10,600 | 120億625万 | +0.83% | 10.68 | 0.49 |
12/27 | 530 | 549 | 526 | 549 | +5.07% | 32,200 | 121億548万 | +1.67% | 10.77 | 0.5 |
12/26 | 494 | 525 | 494 | 523 | +4.71% | 20,800 | 115億2115万 | -3.24% | 10.25 | 0.47 |
12/25 | 518 | 518 | 499 | 499 | -5.67% | 65,400 | 110億298万 | -7.76% | 9.79 | 0.45 |
12/21 | 528 | 535 | 521 | 529 | -0.28% | 24,400 | 116億6448万 | -2.58% | 10.38 | 0.48 |
12/20 | 534 | 545 | 530 | 531 | -1.94% | 35,200 | 116億9755万 | -2.3% | 10.41 | 0.48 |
12/19 | 544 | 544 | 533 | 541 | -0.55% | 16,400 | 119億2908万 | -0.55% | 10.61 | 0.49 |
12/18 | 545 | 545 | 537 | 544 | -0.55% | 10,000 | 119億9523万 | 0% | 10.67 | 0.49 |
12/17 | 546 | 547 | 543 | 547 | +0.74% | 9,600 | 120億6138万 | +0.74% | 10.73 | 0.49 |
12/14 | 542 | 559 | 542 | 543 | +0.18% | 28,600 | 119億7318万 | +0.18% | 10.65 | 0.49 |
12/13 | 542 | 548 | 542 | 542 | -0.55% | 16,000 | 119億5113万 | 0% | 10.63 | 0.49 |
12/12 | 538 | 552 | 538 | 545 | +3.32% | 48,000 | 120億1728万 | +0.74% | 10.69 | 0.49 |
12/11 | 531 | 538 | 527 | 528 | -0.57% | 22,000 | 116億3140万 | -2.5% | 10.35 | 0.48 |
12/10 | 528 | 533 | 528 | 531 | +0.76% | 19,800 | 116億9755万 | -1.76% | 10.41 | 0.48 |
12/07 | 527 | 529 | 522 | 527 | +0.1% | 13,800 | 116億935万 | -2.5% | 10.33 | 0.48 |
12/06 | 531 | 533 | 526 | 526 | -2.05% | 15,200 | 115億9833万 | -2.77% | 10.32 | 0.47 |
12/05 | 533 | 547 | 530 | 537 | +0.09% | 9,200 | 118億4088万 | -0.92% | 10.53 | 0.48 |
12/04 | 545 | 549 | 536 | 537 | -2.28% | 13,200 | 118億2985万 | -0.83% | 10.52 | 0.48 |
12/03 | 546 | 549 | 544 | 549 | +0.37% | 9,000 | 121億548万 | +1.67% | 10.77 | 0.5 |
11/30 | 554 | 554 | 543 | 547 | +0.27% | 9,000 | 120億6138万 | +1.67% | 10.73 | 0.49 |
11/29 | 568 | 568 | 545 | 546 | -3.62% | 24,800 | 120億2830万 | +1.58% | 10.7 | 0.49 |
11/28 | 559 | 567 | 555 | 566 | +1.07% | 28,400 | 124億8033万 | +5.6% | 11.1 | 0.51 |
11/27 | 550 | 560 | 546 | 560 | +2.28% | 15,000 | 123億4803万 | +4.67% | 10.98 | 0.51 |
11/26 | 560 | 562 | 546 | 548 | -1.26% | 12,200 | 120億7241万 | +2.53% | 10.74 | 0.49 |
11/22 | 556 | 564 | 542 | 555 | +0.09% | 21,600 | 122億2676万 | +4.23% | 10.88 | 0.5 |
11/21 | 545 | 558 | 542 | 554 | +1.28% | 24,000 | 122億1573万 | +4.33% | 10.87 | 0.5 |
11/20 | 547 | 549 | 544 | 547 | -0.27% | 6,800 | 120億6138万 | +3.21% | 10.73 | 0.49 |
11/19 | 540 | 549 | 540 | 549 | +0.37% | 8,000 | 120億9446万 | +3.69% | 10.76 | 0.49 |
11/16 | 540 | 549 | 540 | 547 | +1.2% | 13,600 | 120億5035万 | +3.7% | 10.72 | 0.49 |
11/15 | 548 | 548 | 540 | 540 | -2.61% | 9,000 | 119億703万 | +2.66% | 10.59 | 0.49 |
11/14 | 540 | 563 | 538 | 555 | +5.62% | 56,200 | 122億2676万 | +5.62% | 10.88 | 0.5 |
11/13 | 524 | 530 | 524 | 525 | -1.78% | 8,200 | 115億7628万 | +0.19% | 10.3 | 0.47 |
11/12 | 525 | 538 | 522 | 535 | +1.52% | 11,400 | 117億8575万 | +2% | 10.48 | 0.48 |
11/09 | 526 | 527 | 525 | 527 | +0.67% | 2,600 | 116億935万 | +0.29% | 10.33 | 0.48 |
11/08 | 526 | 534 | 523 | 523 | -1.51% | 9,000 | 115億3218万 | -0.57% | 10.26 | 0.47 |
11/07 | 530 | 535 | 528 | 531 | -0.28% | 5,200 | 117億858万 | +0.95% | 10.42 | 0.48 |
11/06 | 521 | 535 | 521 | 533 | +2.21% | 6,400 | 117億4165万 | +1.04% | 10.45 | 0.48 |
11/05 | 523 | 525 | 521 | 521 | -1.42% | 5,400 | 114億8808万 | -1.14% | 10.22 | 0.47 |
11/02 | 534 | 534 | 528 | 529 | -0.94% | 7,800 | 116億5345万 | -0.09% | 10.37 | 0.48 |
11/01 | 544 | 544 | 531 | 534 | -2.82% | 7,200 | 117億6370万 | +0.85% | 10.46 | 0.48 |
10/31 | 526 | 549 | 525 | 549 | +4.47% | 32,600 | 121億548万 | +3.58% | 10.77 | 0.5 |
10/30 | 509 | 535 | 509 | 526 | +3.24% | 55,800 | 115億8730万 | -0.85% | 10.31 | 0.47 |