株価チャート
2018/12/14~2019/07/23
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 |
07/23 | 695 | 695 | 679 | 680 | -1.59% | 4,400 | 71億4000万 | +1.8% | 13.53 | 0.41 |
07/22 | 695 | 695 | 691 | 691 | -0.86% | 1,600 | 72億5550万 | +3.91% | 13.75 | 0.42 |
07/19 | 718 | 718 | 695 | 697 | +0.58% | 57,300 | 73億1850万 | +5.29% | 13.87 | 0.42 |
07/18 | 690 | 693 | 682 | 693 | +0.58% | 9,500 | 72億7650万 | +5.16% | 13.79 | 0.42 |
07/17 | 690 | 693 | 689 | 689 | -0.58% | 4,900 | 72億3450万 | +5.03% | 13.71 | 0.42 |
07/16 | 686 | 693 | 685 | 693 | +0.73% | 8,200 | 72億7650万 | +6.13% | 13.79 | 0.42 |
07/12 | 690 | 691 | 686 | 688 | -0.29% | 3,700 | 72億2400万 | +5.85% | 13.69 | 0.41 |
07/11 | 689 | 690 | 685 | 690 | -0.72% | 16,000 | 72億4500万 | +6.65% | 13.73 | 0.42 |
07/10 | 685 | 695 | 682 | 695 | +2.06% | 13,500 | 72億9750万 | +7.92% | 13.83 | 0.42 |
07/09 | 684 | 686 | 675 | 681 | -0.87% | 31,000 | 71億5050万 | +6.24% | 13.55 | 0.41 |
07/08 | 669 | 688 | 668 | 687 | +3.15% | 26,200 | 72億1350万 | +7.68% | 13.67 | 0.41 |
07/05 | 669 | 669 | 657 | 666 | +0.6% | 6,400 | 69億9300万 | +4.88% | 13.26 | 0.4 |
07/04 | 668 | 670 | 661 | 662 | -0.3% | 8,600 | 69億5100万 | +4.58% | 13.18 | 0.4 |
07/03 | 662 | 667 | 660 | 664 | -0.15% | 6,600 | 69億7200万 | +5.23% | 13.22 | 0.4 |
07/02 | 658 | 669 | 658 | 665 | +0.3% | 8,200 | 69億8250万 | +5.72% | 13.24 | 0.4 |
07/01 | 656 | 665 | 656 | 663 | +1.38% | 7,100 | 69億6150万 | +5.74% | 13.2 | 0.4 |
06/28 | 665 | 669 | 646 | 654 | +1.4% | 41,700 | 68億6700万 | +4.47% | 13.02 | 0.39 |
06/27 | 648 | 649 | 640 | 645 | -0.46% | 11,200 | 67億7250万 | +3.37% | 12.84 | 0.39 |
06/26 | 640 | 649 | 640 | 648 | +1.09% | 3,000 | 68億400万 | +4.01% | 12.9 | 0.39 |
06/25 | 646 | 650 | 640 | 641 | -1.23% | 9,100 | 67億3050万 | +2.89% | 12.76 | 0.39 |
06/24 | 638 | 649 | 637 | 649 | +1.72% | 16,500 | 68億1450万 | +4.17% | 12.92 | 0.39 |
06/21 | 635 | 649 | 635 | 638 | +0.79% | 9,100 | 66億9900万 | +2.41% | 12.7 | 0.38 |
06/20 | 637 | 639 | 633 | 633 | -3.8% | 31,100 | 66億4650万 | +1.44% | 12.6 | 0.38 |
06/19 | 634 | 658 | 634 | 658 | +4.94% | 47,100 | 69億900万 | +5.45% | 13.1 | 0.4 |
06/18 | 620 | 627 | 618 | 627 | +1.13% | 14,000 | 65億8350万 | +0.48% | 12.48 | 0.38 |
06/17 | 614 | 629 | 613 | 620 | +0.98% | 17,300 | 65億1000万 | -1.12% | 12.34 | 0.37 |
06/14 | 611 | 616 | 610 | 614 | +0.49% | 9,600 | 64億4700万 | -2.54% | 12.22 | 0.37 |
06/13 | 615 | 615 | 611 | 611 | -0.33% | 4,100 | 64億1550万 | -3.48% | 12.16 | 0.37 |
06/12 | 617 | 617 | 613 | 613 | -0.33% | 6,700 | 64億3650万 | -3.77% | 12.2 | 0.37 |
06/11 | 611 | 616 | 611 | 615 | +0.49% | 6,400 | 64億5750万 | -3.91% | 12.24 | 0.37 |
06/10 | 615 | 616 | 609 | 612 | -0.49% | 19,800 | 64億2600万 | -4.82% | 12.18 | 0.37 |
06/07 | 617 | 618 | 609 | 615 | -0.32% | 12,700 | 64億5750万 | -4.95% | 12.24 | 0.37 |
06/06 | 616 | 619 | 616 | 617 | -0.16% | 6,800 | 64億7850万 | -5.08% | 12.28 | 0.37 |
06/05 | 612 | 618 | 612 | 618 | +1.31% | 5,600 | 64億8900万 | -5.36% | 12.3 | 0.37 |
06/04 | 609 | 611 | 607 | 610 | +0.49% | 3,700 | 64億500万 | -7.15% | 12.14 | 0.37 |
06/03 | 617 | 619 | 605 | 607 | -1.62% | 13,300 | 63億7350万 | -8.17% | 12.08 | 0.37 |
05/31 | 618 | 628 | 612 | 617 | -0.16% | 14,500 | 64億7850万 | -7.22% | 12.28 | 0.37 |
05/30 | 618 | 624 | 615 | 618 | 0% | 7,700 | 64億8900万 | -7.49% | 12.3 | 0.37 |
05/29 | 620 | 620 | 617 | 618 | -0.64% | 2,200 | 64億8900万 | -8.04% | 12.3 | 0.37 |
05/28 | 618 | 623 | 615 | 622 | +0.48% | 5,600 | 65億3100万 | -7.85% | 12.38 | 0.37 |
05/27 | 618 | 621 | 615 | 619 | 0% | 8,700 | 64億9950万 | -8.57% | 12.32 | 0.37 |
05/24 | 618 | 626 | 618 | 619 | -1.43% | 14,300 | 64億9950万 | -8.97% | 12.32 | 0.37 |
05/23 | 636 | 636 | 625 | 628 | -1.72% | 9,600 | 65億9400万 | -8.05% | 12.5 | 0.38 |
05/22 | 635 | 642 | 635 | 639 | +0.47% | 9,700 | 67億950万 | -6.85% | 12.72 | 0.38 |
05/21 | 642 | 645 | 632 | 636 | -2% | 17,200 | 66億7800万 | -7.56% | 12.66 | 0.38 |
05/20 | 663 | 663 | 649 | 649 | -1.22% | 44,100 | 68億1450万 | -6.08% | 12.92 | 0.39 |
05/17 | 652 | 657 | 645 | 657 | +2.34% | 23,200 | 68億9850万 | -5.06% | 13.08 | 0.4 |
05/16 | 655 | 655 | 642 | 642 | -2.87% | 27,600 | 67億4100万 | -7.49% | 12.78 | 0.39 |
05/15 | 683 | 684 | 653 | 661 | -4.34% | 68,700 | 69億4050万 | -5.03% | 13.16 | 0.4 |
05/14 | 690 | 695 | 686 | 691 | -0.72% | 19,700 | 72億5550万 | -0.86% | 13.75 | 0.42 |
05/13 | 700 | 702 | 693 | 696 | -0.14% | 11,800 | 73億800万 | -0.14% | 13.85 | 0.42 |
05/10 | 703 | 704 | 693 | 697 | -0.85% | 9,700 | 73億1850万 | 0% | 13.87 | 0.42 |
05/09 | 707 | 710 | 697 | 703 | 0% | 12,000 | 73億8150万 | +0.86% | 13.99 | 0.42 |
05/08 | 692 | 703 | 692 | 703 | +1.88% | 10,600 | 73億8150万 | +0.86% | 13.99 | 0.42 |
05/07 | 700 | 700 | 688 | 690 | -1.15% | 11,000 | 72億4500万 | -1% | 13.73 | 0.42 |
04/26 | 699 | 700 | 697 | 698 | -0.29% | 9,000 | 73億2900万 | 0% | 13.89 | 0.42 |
04/25 | 702 | 703 | 695 | 700 | +0.29% | 9,200 | 73億5000万 | +0.14% | 13.93 | 0.42 |
04/24 | 696 | 702 | 696 | 698 | -0.14% | 17,600 | 73億2900万 | -0.14% | 13.89 | 0.42 |
04/23 | 706 | 707 | 698 | 699 | -0.99% | 8,700 | 73億3950万 | -0.14% | 13.91 | 0.42 |
04/22 | 709 | 712 | 703 | 706 | -0.28% | 10,700 | 74億1300万 | +0.86% | 14.05 | 0.43 |
04/19 | 715 | 715 | 702 | 708 | +0.14% | 56,900 | 74億3400万 | +1.29% | 14.09 | 0.43 |
04/18 | 705 | 707 | 700 | 707 | +0.71% | 20,300 | 74億2350万 | +1.29% | 14.07 | 0.43 |
04/17 | 698 | 709 | 697 | 702 | +0.57% | 30,400 | 73億7100万 | +0.57% | 13.97 | 0.42 |
04/16 | 691 | 703 | 691 | 698 | +1.16% | 11,600 | 73億2900万 | 0% | 13.89 | 0.42 |
04/15 | 691 | 693 | 687 | 690 | 0% | 7,200 | 72億4500万 | -1.15% | 13.73 | 0.42 |
04/12 | 694 | 694 | 685 | 690 | -0.43% | 10,300 | 72億4500万 | -1.29% | 13.73 | 0.42 |
04/11 | 694 | 694 | 687 | 693 | -0.14% | 12,600 | 72億7650万 | -1% | 13.79 | 0.42 |
04/10 | 686 | 694 | 686 | 694 | 0% | 15,300 | 72億8700万 | -1% | 13.81 | 0.42 |
04/09 | 698 | 698 | 691 | 694 | -0.43% | 10,600 | 72億8700万 | -1.14% | 13.81 | 0.42 |
04/08 | 690 | 706 | 690 | 697 | +0.87% | 24,100 | 73億1850万 | -0.85% | 13.87 | 0.42 |
04/05 | 695 | 695 | 678 | 691 | -0.43% | 34,200 | 72億5550万 | -1.71% | 13.75 | 0.42 |
04/04 | 697 | 700 | 692 | 694 | +0.14% | 12,600 | 72億8700万 | -1.42% | 13.81 | 0.42 |
04/03 | 704 | 704 | 687 | 693 | +0.14% | 29,900 | 72億7650万 | -1.7% | 13.79 | 0.42 |
04/02 | 699 | 699 | 684 | 692 | 0% | 21,000 | 72億6600万 | -2.12% | 13.77 | 0.42 |
04/01 | 705 | 708 | 691 | 692 | -1% | 23,400 | 72億6600万 | -2.26% | 13.77 | 0.42 |
03/29 | 703 | 703 | 693 | 699 | +0.43% | 19,500 | 73億3950万 | -1.55% | 7.57 | 0.42 |
03/28 | 702 | 702 | 693 | 696 | 0% | 34,200 | 73億800万 | -2.11% | 7.54 | 0.42 |
03/27 | 701 | 707 | 693 | 696 | -2.38% | 20,600 | 73億800万 | -2.25% | 7.54 | 0.42 |
03/26 | 710 | 716 | 705 | 713 | +0.42% | 31,600 | 74億8650万 | 0% | 7.73 | 0.43 |
03/25 | 700 | 714 | 698 | 710 | -0.42% | 28,900 | 74億5500万 | -0.42% | 7.69 | 0.42 |
03/22 | 706 | 715 | 695 | 713 | +0.42% | 52,500 | 74億8650万 | -0.14% | 7.73 | 0.43 |
03/20 | 727 | 727 | 710 | 710 | -0.28% | 57,200 | 74億5500万 | -0.56% | 7.69 | 0.42 |
03/19 | 705 | 712 | 701 | 712 | +1.28% | 20,200 | 74億7600万 | -0.42% | 7.72 | 0.42 |
03/18 | 699 | 713 | 697 | 703 | +1.74% | 39,900 | 73億8150万 | -1.82% | 7.62 | 0.42 |
03/15 | 690 | 702 | 690 | 691 | +0.14% | 16,600 | 72億5550万 | -3.49% | 7.49 | 0.41 |
03/14 | 696 | 703 | 678 | 690 | -0.86% | 53,500 | 72億4500万 | -3.9% | 7.48 | 0.41 |
03/13 | 700 | 705 | 691 | 696 | -1.14% | 28,400 | 73億800万 | -3.33% | 7.54 | 0.42 |
03/12 | 707 | 712 | 702 | 704 | -0.14% | 18,700 | 73億9200万 | -2.36% | 7.63 | 0.42 |
03/11 | 701 | 711 | 700 | 705 | 0% | 16,200 | 74億250万 | -2.49% | 7.64 | 0.42 |
03/08 | 705 | 705 | 699 | 705 | -0.84% | 20,900 | 74億250万 | -2.62% | 7.64 | 0.42 |
03/07 | 716 | 720 | 711 | 711 | -0.56% | 20,900 | 74億6550万 | -1.8% | 7.7 | 0.42 |
03/06 | 718 | 732 | 713 | 715 | -0.14% | 21,800 | 75億750万 | -1.11% | 7.75 | 0.43 |
03/05 | 715 | 718 | 711 | 716 | -0.56% | 13,100 | 75億1800万 | -0.97% | 7.76 | 0.43 |
03/04 | 719 | 720 | 708 | 720 | +0.28% | 29,800 | 75億6000万 | -0.41% | 7.8 | 0.43 |
03/01 | 714 | 718 | 705 | 718 | +0.42% | 43,300 | 75億3900万 | -0.69% | 7.78 | 0.43 |
02/28 | 723 | 727 | 714 | 715 | -0.83% | 35,600 | 75億750万 | -1.11% | 7.75 | 0.43 |
02/27 | 728 | 728 | 721 | 721 | -0.14% | 14,000 | 75億7050万 | -0.28% | 7.81 | 0.43 |
02/26 | 724 | 735 | 718 | 722 | -0.55% | 31,900 | 75億8100万 | -0.14% | 7.82 | 0.43 |
02/25 | 735 | 741 | 722 | 726 | -0.95% | 18,800 | 76億2300万 | +0.55% | 7.87 | 0.43 |
02/22 | 724 | 733 | 718 | 733 | +1.24% | 29,100 | 76億9650万 | +1.52% | 7.94 | 0.44 |
02/21 | 731 | 733 | 720 | 724 | -0.82% | 18,600 | 76億200万 | +0.56% | 7.85 | 0.43 |
02/20 | 753 | 753 | 723 | 730 | +0.97% | 95,800 | 76億6500万 | +1.53% | 7.91 | 0.44 |
02/19 | 718 | 727 | 717 | 723 | +0.84% | 26,200 | 75億9150万 | +0.84% | 7.83 | 0.43 |
02/18 | 729 | 729 | 717 | 717 | -0.42% | 25,900 | 75億2850万 | +0.14% | 7.77 | 0.43 |
02/15 | 708 | 721 | 688 | 720 | +0.42% | 65,100 | 75億6000万 | +0.7% | 7.8 | 0.43 |
02/14 | 717 | 726 | 696 | 717 | -3.76% | 110,700 | 75億2850万 | +0.28% | 7.77 | 0.43 |
02/13 | 733 | 750 | 728 | 745 | +2.48% | 61,100 | 78億2250万 | +4.2% | 8.07 | 0.44 |
02/12 | 721 | 727 | 713 | 727 | +0.97% | 69,400 | 76億3350万 | +2.25% | 7.88 | 0.43 |
02/08 | 722 | 726 | 715 | 720 | -2.31% | 36,000 | 75億6000万 | +1.84% | 7.8 | 0.43 |
02/07 | 725 | 737 | 713 | 737 | +1.94% | 48,000 | 77億3850万 | +4.69% | 7.99 | 0.44 |
02/06 | 741 | 741 | 716 | 723 | -1.36% | 41,400 | 75億9150万 | +3.29% | 7.83 | 0.43 |
02/05 | 751 | 758 | 730 | 733 | -2.66% | 81,700 | 76億9650万 | +5.32% | 7.94 | 0.44 |
02/04 | 718 | 756 | 718 | 753 | +4.58% | 103,000 | 79億650万 | +8.66% | 8.16 | 0.45 |
02/01 | 703 | 723 | 700 | 720 | +2.56% | 46,200 | 75億6000万 | +4.2% | 7.8 | 0.43 |
01/31 | 701 | 709 | 698 | 702 | +0.14% | 38,000 | 73億7100万 | +1.59% | 7.61 | 0.42 |
01/30 | 706 | 711 | 697 | 701 | -1.68% | 32,900 | 73億6050万 | +1.3% | 7.6 | 0.42 |
01/29 | 715 | 715 | 697 | 713 | -0.28% | 53,000 | 74億8650万 | +2.89% | 7.73 | 0.43 |
01/28 | 718 | 723 | 706 | 715 | -0.42% | 38,200 | 75億750万 | +3.17% | 7.75 | 0.43 |
01/25 | 734 | 734 | 709 | 718 | -0.97% | 62,900 | 75億3900万 | +2.87% | 7.78 | 0.43 |
01/24 | 711 | 731 | 705 | 725 | +1.68% | 51,700 | 76億1250万 | - | 7.86 | 0.43 |
01/23 | 705 | 728 | 703 | 713 | +0.85% | 48,900 | 74億8650万 | - | 7.73 | 0.43 |
01/22 | 709 | 720 | 701 | 707 | +0.57% | 32,300 | 74億2350万 | - | 7.66 | 0.42 |
01/21 | 735 | 739 | 702 | 703 | -3.03% | 67,900 | 73億8150万 | - | 7.62 | 0.42 |
01/18 | 731 | 747 | 718 | 725 | +4.92% | 163,000 | 76億1250万 | - | 7.86 | 0.43 |
01/17 | 686 | 696 | 676 | 691 | +0.58% | 48,200 | 72億5550万 | - | 7.49 | 0.41 |
01/16 | 702 | 704 | 683 | 687 | -2.14% | 48,600 | 72億1350万 | - | 7.44 | 0.41 |
01/15 | 691 | 707 | 688 | 702 | +1.01% | 46,600 | 73億7100万 | - | 7.61 | 0.42 |
01/11 | 703 | 714 | 693 | 695 | +0.29% | 79,000 | 72億9750万 | - | 7.53 | 0.41 |
01/10 | 723 | 735 | 683 | 693 | -3.62% | 138,500 | 72億7650万 | - | 7.51 | 0.41 |
01/09 | 701 | 746 | 701 | 719 | +3.3% | 190,000 | 75億4950万 | - | 7.79 | 0.43 |
01/08 | 673 | 729 | 671 | 696 | +5.45% | 188,400 | 73億800万 | - | 7.54 | 0.42 |
01/07 | 650 | 670 | 647 | 660 | +4.43% | 69,400 | 69億3000万 | - | 7.15 | 0.39 |
01/04 | 605 | 638 | 602 | 632 | -0.47% | 58,500 | 66億3600万 | - | 6.85 | 0.38 |
2018 |
12/28 | 650 | 653 | 635 | 635 | -1.24% | 97,500 | 66億6750万 | - | 6.88 | 0.38 |
12/27 | 658 | 665 | 642 | 643 | +4.05% | 170,300 | 67億5150万 | - | 6.97 | 0.38 |
12/26 | 671 | 678 | 607 | 618 | -5.07% | 217,500 | 64億8900万 | - | 6.7 | 0.37 |
12/25 | 650 | 675 | 638 | 651 | -6.87% | 262,200 | 68億3550万 | - | 7.05 | 0.39 |
12/21 | 724 | 745 | 679 | 699 | -4.25% | 383,400 | 73億3950万 | - | 7.57 | 0.42 |
12/20 | 742 | 774 | 710 | 730 | +0.14% | 608,100 | 76億6500万 | - | 7.91 | 0.44 |
12/19 | 720 | 756 | 702 | 729 | +1.96% | 400,900 | 76億5450万 | - | 7.9 | 0.43 |
12/18 | 720 | 753 | 700 | 715 | -2.85% | 705,800 | 75億750万 | - | 7.75 | 0.43 |
12/17 | 840 | 850 | 732 | 736 | -11.22% | 1,820,000 | 77億2800万 | - | 7.98 | 0.44 |
12/14 | 814 | 926 | 796 | 829 | 0% | 6,910,000 | 87億450万 | - | 8.98 | 0.49 |