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 | 809 | 809 | 799 | 804 | -0.99% | 32,800 | 156億2411万 | +1.9% | 8.05 | 0.66 |
| 03/28 | 823 | 823 | 792 | 812 | -1.46% | 50,700 | 157億7958万 | +3.05% | 8.13 | 0.66 |
| 03/27 | 822 | 825 | 798 | 824 | -0.12% | 59,800 | 160億1277万 | +4.7% | 8.25 | 0.67 |
| 03/26 | 800 | 826 | 800 | 825 | +3.51% | 86,400 | 160億3221万 | +4.96% | 8.26 | 0.67 |
| 03/25 | 788 | 797 | 763 | 797 | +0.25% | 106,000 | 154億8808万 | +1.53% | 7.98 | 0.65 |
| 03/22 | 760 | 795 | 760 | 795 | +5.02% | 61,800 | 154億4922万 | +1.53% | 7.96 | 0.65 |
| 03/20 | 751 | 759 | 743 | 757 | +1.34% | 33,300 | 147億1076万 | -3.32% | 7.58 | 0.62 |
| 03/19 | 747 | 749 | 736 | 747 | +0.4% | 49,400 | 145億1643万 | -4.84% | 7.48 | 0.61 |
| 03/18 | 757 | 759 | 738 | 744 | -1.46% | 62,000 | 144億5814万 | -5.7% | 7.45 | 0.61 |
| 03/15 | 758 | 767 | 755 | 755 | 0% | 33,400 | 146億7190万 | -4.91% | 7.56 | 0.62 |
| 03/14 | 780 | 780 | 754 | 755 | -2.33% | 37,000 | 146億7190万 | -5.27% | 7.56 | 0.62 |
| 03/13 | 791 | 800 | 770 | 773 | -3.5% | 38,700 | 150億2169万 | -3.5% | 7.74 | 0.63 |
| 03/12 | 777 | 804 | 777 | 801 | +4.16% | 54,300 | 155億6582万 | -0.37% | 8.02 | 0.65 |
| 03/11 | 781 | 781 | 760 | 769 | -2.29% | 48,700 | 149億4396万 | -4.59% | 7.7 | 0.63 |
| 03/08 | 799 | 800 | 771 | 787 | -3.32% | 98,400 | 152億9375万 | -2.6% | 7.88 | 0.64 |
| 03/07 | 802 | 815 | 802 | 814 | +0.37% | 55,700 | 158億1844万 | +0.62% | 8.15 | 0.66 |
| 03/06 | 804 | 815 | 793 | 811 | +1.38% | 84,700 | 157億6015万 | +0.25% | 8.12 | 0.66 |
| 03/05 | 786 | 802 | 779 | 800 | +1.01% | 60,200 | 155億4638万 | -1.11% | 8.01 | 0.65 |
| 03/04 | 786 | 794 | 785 | 792 | +0.89% | 33,100 | 153億9092万 | -2.22% | 7.93 | 0.65 |
| 03/01 | 787 | 792 | 778 | 785 | -0.51% | 53,000 | 152億5489万 | -3.21% | 7.86 | 0.64 |
| 02/28 | 787 | 798 | 780 | 789 | -0.25% | 49,600 | 153億3262万 | -2.83% | 7.9 | 0.64 |
| 02/27 | 798 | 802 | 786 | 791 | -0.38% | 57,100 | 153億7149万 | -2.59% | 7.92 | 0.65 |
| 02/26 | 804 | 805 | 786 | 794 | -1.37% | 28,600 | 154億2978万 | -2.22% | 7.95 | 0.65 |
| 02/25 | 795 | 805 | 785 | 805 | +1.26% | 38,600 | 156億4355万 | -0.98% | 8.06 | 0.66 |
| 02/22 | 790 | 795 | 774 | 795 | +1.02% | 54,000 | 154億4922万 | -2.09% | 7.96 | 0.65 |
| 02/21 | 792 | 794 | 778 | 787 | -0.25% | 43,100 | 152億9375万 | -3.08% | 7.88 | 0.64 |
| 02/20 | 799 | 810 | 778 | 789 | -0.63% | 58,400 | 153億3262万 | -2.71% | 7.9 | 0.64 |
| 02/19 | 790 | 798 | 787 | 794 | +0.38% | 36,400 | 154億2978万 | -2.22% | 7.95 | 0.65 |
| 02/18 | 773 | 791 | 764 | 791 | +3.67% | 64,800 | 153億7149万 | -2.47% | 7.92 | 0.65 |
| 02/15 | 785 | 785 | 755 | 763 | -3.66% | 78,800 | 148億2736万 | -5.92% | 7.64 | 0.62 |
| 02/14 | 809 | 809 | 786 | 792 | -2.1% | 73,100 | 153億9092万 | -2.58% | 7.93 | 0.65 |
| 02/13 | 800 | 818 | 793 | 809 | -5.05% | 93,500 | 157億2128万 | -0.49% | 8.1 | 0.66 |
| 02/12 | 860 | 866 | 847 | 852 | +0.71% | 37,900 | 165億5690万 | +5.06% | 8.53 | 0.7 |
| 02/08 | 840 | 848 | 831 | 846 | 0% | 39,200 | 164億4030万 | +4.83% | 8.47 | 0.69 |
| 02/07 | 846 | 846 | 836 | 846 | +0.24% | 30,400 | 164億4030万 | +5.35% | 8.47 | 0.69 |
| 02/06 | 869 | 869 | 838 | 844 | -2.31% | 45,200 | 164億143万 | +5.5% | 8.45 | 0.69 |
| 02/05 | 864 | 874 | 852 | 864 | +1.77% | 50,000 | 167億9009万 | +8.68% | 8.65 | 0.7 |
| 02/04 | 830 | 849 | 811 | 849 | +4.04% | 60,400 | 164億9860万 | +7.6% | 8.5 | 0.69 |
| 02/01 | 802 | 816 | 802 | 816 | +0.74% | 45,400 | 158億5731万 | +3.82% | 8.17 | 0.67 |
| 01/31 | 813 | 815 | 803 | 810 | 0% | 45,400 | 157億4071万 | +3.18% | 8.11 | 0.66 |
| 01/30 | 819 | 821 | 808 | 810 | -0.98% | 44,600 | 157億4071万 | +3.05% | 8.11 | 0.66 |
| 01/29 | 810 | 818 | 796 | 818 | +0.99% | 51,100 | 158億9618万 | +4.07% | 8.19 | 0.67 |
| 01/28 | 836 | 836 | 805 | 810 | -2.64% | 40,600 | 157億4071万 | +2.92% | 8.11 | 0.66 |
| 01/25 | 810 | 839 | 810 | 832 | +3.35% | 58,900 | 161億6824万 | +5.58% | 8.33 | 0.68 |
| 01/24 | 793 | 805 | 789 | 805 | +1.77% | 23,000 | 156億4355万 | +2.03% | 8.06 | 0.66 |
| 01/23 | 787 | 800 | 780 | 791 | -0.75% | 31,100 | 153億7149万 | 0% | 7.92 | 0.65 |
| 01/22 | 804 | 804 | 789 | 797 | -0.13% | 41,100 | 154億8808万 | +0.38% | 7.98 | 0.65 |
| 01/21 | 797 | 805 | 791 | 798 | +0.88% | 32,900 | 155億752万 | +0.13% | 7.99 | 0.65 |
| 01/18 | 790 | 803 | 787 | 791 | +0.51% | 27,100 | 153億7149万 | -1.25% | 7.92 | 0.65 |
| 01/17 | 790 | 803 | 781 | 787 | +0.51% | 32,900 | 152億9375万 | -2.24% | 7.88 | 0.64 |
| 01/16 | 797 | 797 | 781 | 783 | -1.76% | 39,400 | 152億1602万 | -3.45% | 7.84 | 0.64 |
| 01/15 | 772 | 805 | 772 | 797 | +1.53% | 21,200 | 154億8808万 | -2.57% | 7.98 | 0.65 |
| 01/11 | 790 | 795 | 783 | 785 | -0.51% | 17,900 | 152億5489万 | -4.85% | 7.86 | 0.64 |
| 01/10 | 807 | 811 | 789 | 789 | -2.35% | 31,700 | 153億3262万 | -5.17% | 7.9 | 0.64 |
| 01/09 | 784 | 813 | 784 | 808 | +3.06% | 47,000 | 157億185万 | -3.69% | 8.09 | 0.66 |
| 01/08 | 768 | 787 | 768 | 784 | +1.55% | 43,400 | 152億3545万 | -7.33% | 7.85 | 0.64 |
| 01/07 | 758 | 785 | 758 | 772 | +4.04% | 33,600 | 150億226万 | -9.39% | 7.73 | 0.63 |
| 01/04 | 741 | 744 | 711 | 742 | -2.11% | 49,500 | 144億1927万 | -13.52% | 7.43 | 0.61 |
| 2018 |
| 12/28 | 768 | 771 | 743 | 758 | -0.66% | 54,900 | 147億3020万 | -12.47% | 7.59 | 0.62 |
| 12/27 | 758 | 767 | 751 | 763 | +4.81% | 65,900 | 148億2736万 | -12.6% | 7.64 | 0.62 |
| 12/26 | 721 | 735 | 717 | 728 | +2.82% | 55,400 | 141億4721万 | -17.37% | 7.29 | 0.59 |
| 12/25 | 758 | 758 | 703 | 708 | -8.17% | 87,700 | 137億5855万 | -20.45% | 7.09 | 0.58 |
| 12/21 | 786 | 792 | 760 | 771 | -2.16% | 75,900 | 149億8283万 | -14.33% | 7.72 | 0.63 |
| 12/20 | 822 | 822 | 787 | 788 | -4.37% | 46,600 | 153億1319万 | -13.31% | 7.89 | 0.64 |
| 12/19 | 825 | 836 | 820 | 824 | +0.24% | 25,800 | 160億1277万 | -10.04% | 8.25 | 0.67 |
| 12/18 | 820 | 832 | 800 | 822 | -1.08% | 58,100 | 159億7391万 | -10.85% | 8.23 | 0.67 |
| 12/17 | 841 | 848 | 829 | 831 | -1.77% | 46,300 | 161億4880万 | -10.45% | 8.32 | 0.68 |
| 12/14 | 850 | 858 | 844 | 846 | -1.28% | 54,600 | 164億4030万 | -9.62% | 8.47 | 0.69 |
| 12/13 | 863 | 869 | 852 | 857 | 0% | 53,800 | 166億5406万 | -9.02% | 8.58 | 0.7 |
| 12/12 | 852 | 871 | 848 | 857 | +0.59% | 41,400 | 166億5406万 | -9.5% | 8.58 | 0.7 |
| 12/11 | 883 | 883 | 851 | 852 | -2.52% | 31,600 | 165億5690万 | -10.5% | 8.53 | 0.7 |
| 12/10 | 891 | 891 | 866 | 874 | -3.21% | 30,700 | 169億8442万 | -8.67% | 8.75 | 0.71 |
| 12/07 | 909 | 917 | 889 | 903 | 0% | 57,100 | 175億4798万 | -6.13% | 9.04 | 0.74 |
| 12/06 | 926 | 926 | 894 | 903 | -2.48% | 57,900 | 175億4798万 | -6.33% | 9.04 | 0.74 |
| 12/05 | 935 | 941 | 923 | 926 | -3.04% | 38,700 | 179億9494万 | -4.04% | 9.27 | 0.76 |
| 12/04 | 965 | 969 | 955 | 955 | -2.15% | 34,300 | 185億5849万 | -1.04% | 9.56 | 0.78 |
| 12/03 | 972 | 989 | 969 | 976 | +1.99% | 23,100 | 189億6659万 | +1.46% | 9.77 | 0.8 |
| 11/30 | 973 | 973 | 953 | 957 | -2.25% | 28,000 | 185億9736万 | -0.1% | 9.58 | 0.78 |
| 11/29 | 970 | 1,003 | 970 | 979 | +0.93% | 39,500 | 190億2489万 | +2.41% | 9.8 | 0.8 |
| 11/28 | 942 | 970 | 939 | 970 | +3.63% | 26,500 | 188億4999万 | +1.36% | 9.71 | 0.79 |
| 11/27 | 933 | 947 | 931 | 936 | +0.32% | 44,700 | 181億8927万 | -2.3% | 9.37 | 0.76 |
| 11/26 | 934 | 945 | 927 | 933 | -0.74% | 52,800 | 181億3097万 | -2.81% | 9.34 | 0.76 |
| 11/22 | 937 | 946 | 931 | 940 | +0.75% | 41,100 | 182億6700万 | -2.29% | 9.41 | 0.77 |
| 11/21 | 928 | 934 | 916 | 933 | -1.58% | 35,400 | 181億3097万 | -3.22% | 9.34 | 0.76 |
| 11/20 | 960 | 963 | 948 | 948 | -1.86% | 32,800 | 184億2246万 | -1.96% | 9.49 | 0.77 |
| 11/19 | 964 | 978 | 962 | 966 | +0.1% | 16,700 | 187億7226万 | -0.31% | 9.67 | 0.79 |
| 11/16 | 984 | 993 | 962 | 965 | -1.13% | 43,300 | 187億5282万 | -0.52% | 9.66 | 0.79 |
| 11/15 | 968 | 985 | 963 | 976 | +0.51% | 28,200 | 189億6659万 | +0.41% | 9.77 | 0.8 |
| 11/14 | 980 | 983 | 970 | 971 | -0.41% | 49,100 | 188億6942万 | -0.21% | 9.72 | 0.79 |
| 11/13 | 955 | 978 | 951 | 975 | -0.51% | 62,400 | 189億4715万 | -0.2% | 9.76 | 0.8 |
| 11/12 | 1,016 | 1,020 | 976 | 980 | -4.58% | 142,200 | 190億4432万 | -0.2% | 9.81 | 0.8 |
| 11/09 | 1,006 | 1,036 | 1,005 | 1,027 | +2.6% | 82,300 | 199億5767万 | +4.16% | 10.28 | 0.84 |
| 11/08 | 990 | 1,010 | 988 | 1,001 | +4.05% | 52,800 | 194億5241万 | +1.01% | 10.02 | 0.82 |
| 11/07 | 985 | 988 | 956 | 962 | -2.24% | 75,000 | 186億9453万 | -3.51% | 9.63 | 0.78 |
| 11/06 | 993 | 995 | 982 | 984 | -0.71% | 19,100 | 191億2205万 | -2.28% | 9.85 | 0.8 |
| 11/05 | 976 | 1,005 | 969 | 991 | +0.61% | 46,500 | 192億5808万 | -2.36% | 9.92 | 0.81 |
| 11/02 | 944 | 985 | 941 | 985 | +3.36% | 48,000 | 191億4148万 | -3.81% | 9.86 | 0.8 |
| 11/01 | 935 | 958 | 928 | 953 | +1.6% | 28,900 | 185億1963万 | -7.66% | 9.54 | 0.78 |
| 10/31 | 930 | 939 | 919 | 938 | +2.18% | 44,400 | 182億2813万 | -9.98% | 9.39 | 0.77 |
| 10/30 | 865 | 925 | 863 | 918 | +3.96% | 74,600 | 178億3947万 | -12.82% | 9.19 | 0.75 |
