株価チャート
2018/10/23～2019/03/29
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 | 571 | 571 | 566 | 566 | -0.7% | 3,700 | 117億964万 | -2.58% | 8.59 | 0.38 |
| 03/28 | 576 | 577 | 570 | 570 | -1.04% | 2,400 | 117億9240万 | -1.89% | 8.65 | 0.38 |
| 03/27 | 576 | 577 | 576 | 576 | 0% | 1,600 | 119億1653万 | -1.03% | 8.74 | 0.39 |
| 03/26 | 582 | 584 | 576 | 576 | +0.35% | 3,700 | 119億1653万 | -1.2% | 8.74 | 0.39 |
| 03/25 | 581 | 581 | 574 | 574 | -1.2% | 7,500 | 118億7515万 | -1.54% | 8.71 | 0.39 |
| 03/22 | 584 | 584 | 580 | 581 | -0.51% | 4,500 | 120億1997万 | -0.51% | 8.82 | 0.39 |
| 03/20 | 582 | 584 | 581 | 584 | +0.34% | 2,400 | 120億8204万 | 0% | 8.86 | 0.39 |
| 03/19 | 586 | 586 | 582 | 582 | -0.68% | 2,400 | 120億4066万 | -0.34% | 8.83 | 0.39 |
| 03/18 | 584 | 587 | 581 | 586 | +0.34% | 2,800 | 121億2341万 | +0.34% | 8.89 | 0.39 |
| 03/15 | 581 | 585 | 581 | 584 | +0.52% | 1,200 | 120億8204万 | -0.17% | 8.86 | 0.39 |
| 03/14 | 584 | 585 | 580 | 581 | +0.17% | 2,500 | 120億1997万 | -0.85% | 8.82 | 0.39 |
| 03/13 | 576 | 585 | 576 | 580 | 0% | 3,300 | 119億9928万 | -1.36% | 8.8 | 0.39 |
| 03/12 | 575 | 585 | 575 | 580 | +0.69% | 8,400 | 119億9928万 | -1.53% | 8.8 | 0.39 |
| 03/11 | 576 | 579 | 572 | 576 | -0.35% | 2,700 | 119億1653万 | -2.54% | 8.74 | 0.39 |
| 03/08 | 580 | 580 | 572 | 578 | -0.69% | 7,400 | 119億5790万 | -2.53% | 8.77 | 0.39 |
| 03/07 | 585 | 585 | 581 | 582 | -0.51% | 6,900 | 120億4066万 | -1.85% | 8.83 | 0.39 |
| 03/06 | 585 | 588 | 585 | 585 | 0% | 8,900 | 121億272万 | -1.52% | 8.88 | 0.39 |
| 03/05 | 581 | 590 | 581 | 585 | -2.01% | 70,500 | 121億272万 | -1.35% | 8.88 | 0.39 |
| 03/04 | 588 | 609 | 588 | 597 | +1.7% | 12,700 | 123億5098万 | +0.84% | 9.06 | 0.4 |
| 03/01 | 591 | 591 | 583 | 587 | -1.51% | 9,100 | 121億4410万 | -0.68% | 8.91 | 0.39 |
| 02/28 | 580 | 596 | 580 | 596 | +3.11% | 3,700 | 123億3030万 | +1.19% | 9.05 | 0.4 |
| 02/27 | 578 | 582 | 578 | 578 | 0% | 3,300 | 119億5790万 | -1.7% | 8.77 | 0.39 |
| 02/26 | 576 | 578 | 576 | 578 | +0.35% | 500 | 119億5790万 | -1.53% | 8.77 | 0.39 |
| 02/25 | 572 | 576 | 572 | 576 | -1.03% | 1,300 | 119億1653万 | -1.87% | 8.74 | 0.39 |
| 02/21 | 577 | 582 | 573 | 582 | +0.69% | 600 | 120億4066万 | -0.68% | 8.83 | 0.39 |
| 02/20 | 584 | 590 | 578 | 578 | -1.53% | 2,700 | 119億5790万 | -1.37% | 8.77 | 0.39 |
| 02/19 | 589 | 592 | 585 | 587 | -0.68% | 4,700 | 121億4410万 | +0.34% | 8.91 | 0.39 |
| 02/18 | 594 | 599 | 591 | 591 | -0.51% | 2,900 | 122億2685万 | +1.2% | 8.97 | 0.4 |
| 02/15 | 587 | 606 | 587 | 594 | +1.19% | 2,700 | 122億8892万 | +2.06% | 9.02 | 0.4 |
| 02/14 | 589 | 589 | 587 | 587 | -0.17% | 43,000 | 121億4410万 | +1.21% | 8.91 | 0.39 |
| 02/13 | 587 | 588 | 577 | 588 | +1.38% | 3,300 | 121億6479万 | +1.73% | 8.93 | 0.4 |
| 02/12 | 587 | 587 | 580 | 580 | -1.19% | 700 | 119億9928万 | +0.69% | 8.8 | 0.39 |
| 02/08 | 599 | 602 | 587 | 587 | -4.4% | 4,500 | 121億4410万 | +2.09% | 8.91 | 0.39 |
| 02/07 | 614 | 614 | 610 | 614 | 0% | 2,700 | 127億269万 | +7.34% | 9.32 | 0.41 |
| 02/06 | 614 | 614 | 613 | 614 | -0.32% | 2,100 | 127億269万 | +7.91% | 9.32 | 0.41 |
| 02/01 | 600 | 617 | 600 | 616 | -0.16% | 2,300 | 127億4406万 | +8.26% | 9.35 | 0.41 |
| 01/31 | 615 | 618 | 605 | 617 | -0.16% | 1,500 | 127億6475万 | +8.44% | 9.37 | 0.41 |
| 01/30 | 618 | 618 | 618 | 618 | -0.8% | 200 | 127億8544万 | +8.61% | 9.38 | 0.42 |
| 01/29 | 597 | 623 | 597 | 623 | +4.36% | 8,700 | 128億8888万 | +9.49% | 9.46 | 0.42 |
| 01/28 | 586 | 598 | 585 | 597 | +2.05% | 2,100 | 123億5098万 | +4.74% | 9.06 | 0.4 |
| 01/25 | 568 | 585 | 567 | 585 | +3.17% | 8,100 | 121億272万 | +2.45% | 8.88 | 0.39 |
| 01/24 | 567 | 578 | 567 | 567 | +0.35% | 1,500 | 117億3033万 | -1.05% | 8.61 | 0.38 |
| 01/23 | 558 | 565 | 558 | 565 | +1.07% | 2,100 | 116億8896万 | -1.74% | 8.58 | 0.38 |
| 01/22 | 565 | 565 | 559 | 559 | 0% | 4,000 | 115億6482万 | -3.45% | 8.48 | 0.38 |
| 01/21 | 556 | 559 | 556 | 559 | +0.18% | 2,700 | 115億6482万 | -3.95% | 8.48 | 0.38 |
| 01/18 | 564 | 564 | 556 | 558 | 0% | 3,300 | 115億4414万 | -4.62% | 8.47 | 0.37 |
| 01/16 | 563 | 563 | 558 | 558 | -0.89% | 400 | 115億4414万 | -5.26% | 8.47 | 0.37 |
| 01/15 | 564 | 564 | 562 | 563 | -0.71% | 2,200 | 116億4758万 | -5.06% | 8.55 | 0.38 |
| 01/11 | 567 | 569 | 549 | 567 | 0% | 3,400 | 117億3033万 | -5.03% | 8.61 | 0.38 |
| 01/10 | 567 | 570 | 565 | 567 | -0.35% | 2,800 | 117億3033万 | -5.66% | 8.61 | 0.38 |
| 01/09 | 555 | 573 | 555 | 569 | +2.52% | 1,900 | 117億7171万 | -5.79% | 8.64 | 0.38 |
| 01/08 | 549 | 561 | 549 | 555 | +1.28% | 5,000 | 114億8207万 | -8.72% | 8.42 | 0.37 |
| 01/07 | 540 | 548 | 540 | 548 | +2.05% | 4,000 | 113億3725万 | -10.46% | 8.32 | 0.37 |
| 01/04 | 530 | 540 | 530 | 537 | 0% | 8,500 | 111億968万 | -12.97% | 8.15 | 0.36 |
| 2018 |
| 12/28 | 550 | 551 | 537 | 537 | -2.36% | 11,500 | 111億968万 | -13.67% | 8.15 | 0.36 |
| 12/27 | 536 | 550 | 536 | 550 | +2.8% | 16,100 | 113億7863万 | -12.28% | 8.35 | 0.37 |
| 12/26 | 525 | 535 | 525 | 535 | +0.94% | 300 | 110億6830万 | -15.21% | 8.12 | 0.36 |
| 12/25 | 520 | 549 | 517 | 530 | -1.85% | 12,500 | 109億6486万 | -16.4% | 8.04 | 0.36 |
| 12/21 | 594 | 594 | 535 | 540 | -8.94% | 49,800 | 111億7174万 | -15.63% | 8.2 | 0.36 |
| 12/20 | 624 | 625 | 593 | 593 | -5.12% | 7,500 | 122億6823万 | -8.06% | 9 | 0.4 |
| 12/19 | 623 | 626 | 606 | 625 | 0% | 4,900 | 129億3026万 | -3.4% | 9.49 | 0.42 |
| 12/18 | 631 | 631 | 618 | 625 | 0% | 2,400 | 129億3026万 | -3.7% | 9.49 | 0.42 |
| 12/17 | 619 | 625 | 619 | 625 | 0% | 62,000 | 129億3026万 | -3.99% | 9.49 | 0.42 |
| 12/14 | 627 | 629 | 621 | 625 | -0.32% | 2,400 | 129億3026万 | -4.29% | 9.49 | 0.42 |
| 12/13 | 632 | 635 | 615 | 627 | -0.79% | 8,600 | 129億7164万 | -4.27% | 9.52 | 0.42 |
| 12/12 | 630 | 632 | 630 | 632 | +0.16% | 1,800 | 130億7508万 | -3.81% | 9.59 | 0.42 |
| 12/11 | 652 | 652 | 631 | 631 | -2.92% | 8,400 | 130億5439万 | -4.1% | 9.58 | 0.42 |
| 12/10 | 643 | 650 | 643 | 650 | +1.4% | 1,400 | 134億4747万 | -1.52% | 9.87 | 0.44 |
| 12/07 | 642 | 642 | 640 | 641 | -0.62% | 700 | 132億6128万 | -3.03% | 9.73 | 0.43 |
| 12/06 | 645 | 645 | 645 | 645 | -1.07% | 500 | 133億4403万 | -2.57% | 9.79 | 0.43 |
| 12/05 | 640 | 653 | 635 | 652 | -0.15% | 1,100 | 134億8885万 | -1.66% | 9.9 | 0.44 |
| 12/04 | 658 | 660 | 652 | 653 | -1.36% | 2,200 | 135億954万 | -1.51% | 9.91 | 0.44 |
| 12/03 | 668 | 668 | 661 | 662 | +0.3% | 1,100 | 136億9573万 | -0.15% | 10.05 | 0.44 |
| 11/30 | 662 | 662 | 660 | 660 | -0.15% | 900 | 136億5436万 | -0.45% | 10.02 | 0.44 |
| 11/29 | 652 | 662 | 652 | 661 | +1.54% | 90,500 | 136億7504万 | -0.6% | 10.03 | 0.44 |
| 11/28 | 686 | 686 | 651 | 651 | -2.25% | 4,200 | 134億6816万 | -2.25% | 9.88 | 0.44 |
| 11/27 | 666 | 667 | 661 | 666 | 0% | 3,000 | 137億7849万 | -0.3% | 10.11 | 0.45 |
| 11/26 | 666 | 666 | 666 | 666 | 0% | 1,200 | 137億7849万 | -0.6% | 10.11 | 0.45 |
| 11/21 | 646 | 666 | 646 | 666 | 0% | 1,200 | 137億7849万 | -0.6% | 10.11 | 0.45 |
| 11/20 | 675 | 675 | 665 | 666 | +2.78% | 2,000 | 137億7849万 | -0.89% | 10.11 | 0.45 |
| 11/19 | 628 | 658 | 628 | 648 | +4.18% | 900 | 134億609万 | -3.71% | 9.84 | 0.44 |
| 11/16 | 656 | 656 | 622 | 622 | -5.18% | 6,400 | 128億6820万 | -7.85% | 9.44 | 0.42 |
| 11/15 | 660 | 660 | 655 | 656 | -1.35% | 1,700 | 135億7160万 | -3.24% | 9.96 | 0.44 |
| 11/14 | 665 | 665 | 665 | 665 | +0.3% | 100 | 137億5780万 | -2.21% | 10.09 | 0.45 |
| 11/13 | 662 | 663 | 662 | 663 | 0% | 400 | 137億1642万 | -2.79% | 10.06 | 0.45 |
| 11/12 | 668 | 668 | 663 | 663 | -0.75% | 1,400 | 137億1642万 | -3.07% | 10.06 | 0.45 |
| 11/09 | 673 | 673 | 668 | 668 | -1.62% | 4,300 | 138億1986万 | -2.48% | 10.14 | 0.45 |
| 11/08 | 682 | 689 | 679 | 679 | -0.44% | 1,300 | 140億4744万 | -1.02% | 10.31 | 0.46 |
| 11/07 | 682 | 682 | 682 | 682 | +2.1% | 400 | 141億950万 | -0.73% | 10.35 | 0.46 |
| 11/06 | 666 | 682 | 666 | 668 | +0.45% | 3,800 | 138億1986万 | -2.77% | 10.14 | 0.45 |
| 11/05 | 686 | 686 | 665 | 665 | -3.2% | 5,200 | 137億5780万 | -3.48% | 10.09 | 0.45 |
| 11/02 | 670 | 687 | 670 | 687 | +2.54% | 3,200 | 142億1294万 | -0.43% | 10.43 | 0.46 |
| 11/01 | 676 | 678 | 670 | 670 | -0.89% | 700 | 138億6124万 | -3.04% | 10.17 | 0.45 |
| 10/31 | 667 | 676 | 666 | 676 | +2.42% | 1,000 | 139億8537万 | -2.31% | 10.26 | 0.45 |
| 10/30 | 644 | 660 | 640 | 660 | +1.69% | 2,500 | 136億5436万 | -4.76% | 10.02 | 0.44 |
| 10/29 | 659 | 659 | 646 | 649 | -1.52% | 3,900 | 134億2678万 | -6.75% | 9.85 | 0.44 |
| 10/26 | 670 | 672 | 659 | 659 | -1.05% | 4,200 | 136億3367万 | -5.59% | 10 | 0.44 |
| 10/25 | 686 | 686 | 666 | 666 | -4.03% | 4,300 | 137億7849万 | -4.99% | 10.11 | 0.45 |
| 10/24 | 704 | 704 | 690 | 694 | -0.86% | 2,200 | 143億5776万 | -1.14% | 10.53 | 0.47 |
| 10/23 | 702 | 702 | 700 | 700 | -0.28% | 400 | 144億8189万 | -0.28% | 10.63 | 0.47 |
