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 | 688 | 705 | 685 | 705 | +0.28% | 5,400 | 50億7600万 | +2.32% | 107.23 | 1.06 |
03/28 | 706 | 724 | 702 | 703 | -1.26% | 7,100 | 50億6160万 | +2.48% | 106.92 | 1.06 |
03/27 | 706 | 720 | 705 | 712 | +1.14% | 6,300 | 51億2640万 | +4.25% | 108.29 | 1.07 |
03/26 | 717 | 729 | 704 | 704 | -2.22% | 7,700 | 50億6880万 | +3.53% | 107.07 | 1.06 |
03/25 | 740 | 740 | 720 | 720 | -4% | 16,000 | 51億8400万 | +6.35% | 109.51 | 1.08 |
03/22 | 729 | 750 | 721 | 750 | +5.04% | 25,600 | 54億 | +11.44% | 114.07 | 1.13 |
03/20 | 711 | 728 | 708 | 714 | -0.14% | 6,400 | 51億4080万 | +6.89% | 108.59 | 1.07 |
03/19 | 730 | 730 | 701 | 715 | -1.92% | 13,400 | 51億4800万 | +7.52% | 108.75 | 1.07 |
03/18 | 752 | 761 | 725 | 729 | -4.2% | 30,100 | 52億4880万 | +10.12% | 110.88 | 1.09 |
03/15 | 697 | 765 | 687 | 761 | +11.75% | 54,400 | 54億7920万 | +15.65% | 115.74 | 1.14 |
03/14 | 708 | 717 | 678 | 681 | -3.68% | 18,600 | 49億320万 | +4.29% | 103.58 | 1.02 |
03/13 | 720 | 731 | 702 | 707 | -0.84% | 18,400 | 50億9040万 | +8.6% | 107.53 | 1.06 |
03/12 | 749 | 749 | 700 | 713 | -6.31% | 51,800 | 51億3360万 | +9.86% | 108.44 | 1.07 |
03/11 | 753 | 780 | 706 | 761 | +5.26% | 120,000 | 54億7920万 | +17.62% | 115.74 | 1.14 |
03/08 | 688 | 738 | 667 | 723 | +6.64% | 83,800 | 52億560万 | +12.44% | 109.96 | 1.09 |
03/07 | 680 | 683 | 663 | 678 | -0.73% | 11,800 | 48億8160万 | +5.77% | 103.12 | 1.02 |
03/06 | 652 | 718 | 652 | 683 | +4.59% | 85,400 | 49億1760万 | +6.72% | 103.88 | 1.03 |
03/05 | 649 | 653 | 649 | 653 | +0.46% | 6,600 | 47億160万 | +2.35% | 99.32 | 0.98 |
03/04 | 648 | 650 | 635 | 650 | +1.88% | 13,700 | 46億8000万 | +1.72% | 98.86 | 0.98 |
03/01 | 630 | 642 | 628 | 638 | +2.24% | 9,000 | 45億9360万 | -0.16% | 97.04 | 0.96 |
02/28 | 623 | 630 | 619 | 624 | 0% | 5,600 | 44億9280万 | -2.5% | 94.91 | 0.94 |
02/27 | 625 | 629 | 620 | 624 | -0.32% | 2,800 | 44億9280万 | -2.65% | 94.91 | 0.94 |
02/26 | 630 | 635 | 620 | 626 | -0.63% | 5,500 | 45億720万 | -2.34% | 95.21 | 0.94 |
02/25 | 629 | 632 | 623 | 630 | +0.16% | 3,800 | 45億3600万 | -2.02% | 95.82 | 0.95 |
02/22 | 623 | 631 | 619 | 629 | +0.64% | 2,100 | 45億2880万 | -2.18% | 95.67 | 0.94 |
02/21 | 629 | 629 | 621 | 625 | -0.64% | 2,500 | 45億 | -2.8% | 95.06 | 0.94 |
02/20 | 628 | 630 | 621 | 629 | 0% | 2,300 | 45億2880万 | -2.02% | 95.67 | 0.94 |
02/19 | 633 | 633 | 610 | 629 | +0.48% | 3,300 | 45億2880万 | -2.02% | 95.67 | 0.94 |
02/18 | 619 | 635 | 616 | 626 | +0.48% | 2,500 | 45億720万 | -2.34% | 95.21 | 0.94 |
02/15 | 638 | 638 | 622 | 623 | -2.35% | 1,500 | 44億8560万 | -2.66% | 94.75 | 0.94 |
02/14 | 638 | 638 | 629 | 638 | +0.31% | 3,100 | 45億9360万 | -0.31% | 97.04 | 0.96 |
02/13 | 638 | 643 | 636 | 636 | -0.31% | 800 | 45億7920万 | -0.47% | 96.73 | 0.96 |
02/12 | 634 | 638 | 631 | 638 | +1.27% | 1,100 | 45億9360万 | 0% | 97.04 | 0.96 |
02/08 | 631 | 644 | 630 | 630 | -1.41% | 13,600 | 45億3600万 | -1.1% | 95.82 | 0.95 |
02/07 | 634 | 644 | 633 | 639 | +0.95% | 900 | 46億80万 | +0.31% | 97.19 | 0.96 |
02/06 | 646 | 646 | 630 | 633 | -2.76% | 5,200 | 45億5760万 | -0.63% | 96.27 | 0.95 |
02/05 | 660 | 662 | 622 | 651 | -1.36% | 14,700 | 46億8720万 | +2.52% | 99.01 | 0.98 |
02/04 | 665 | 666 | 656 | 660 | -0.6% | 2,200 | 47億5200万 | +4.6% | 100.38 | 0.99 |
02/01 | 658 | 664 | 650 | 664 | +0.91% | 6,000 | 47億8080万 | +5.4% | 100.99 | 1 |
01/31 | 654 | 667 | 654 | 658 | +0.77% | 1,800 | 47億3760万 | +4.44% | 100.08 | 0.99 |
01/30 | 659 | 659 | 653 | 653 | -0.46% | 1,000 | 47億160万 | +3.65% | 99.32 | 0.98 |
01/29 | 657 | 659 | 656 | 656 | -0.61% | 800 | 47億2320万 | +3.96% | 99.77 | 0.99 |
01/28 | 664 | 669 | 657 | 660 | -0.6% | 5,900 | 47億5200万 | +4.43% | 100.38 | 0.99 |
01/25 | 663 | 664 | 657 | 664 | +1.68% | 900 | 47億8080万 | +4.9% | 100.99 | 1 |
01/24 | 652 | 671 | 652 | 653 | +1.71% | 8,100 | 47億160万 | +3% | 99.32 | 0.98 |
01/23 | 644 | 651 | 641 | 642 | +1.26% | 3,100 | 46億2240万 | +1.1% | 97.64 | 0.96 |
01/22 | 656 | 680 | 634 | 634 | -4.52% | 12,000 | 45億6480万 | -0.31% | 96.43 | 0.95 |
01/21 | 647 | 664 | 632 | 664 | +3.43% | 7,300 | 47億8080万 | +4.08% | 100.99 | 1 |
01/18 | 632 | 642 | 623 | 642 | +3.22% | 5,600 | 46億2240万 | +0.47% | 97.64 | 0.96 |
01/17 | 610 | 642 | 610 | 622 | +1.47% | 11,000 | 44億7840万 | -3.12% | 94.6 | 0.93 |
01/16 | 615 | 615 | 608 | 613 | -0.33% | 3,900 | 44億1360万 | -4.81% | 93.23 | 0.92 |
01/15 | 609 | 615 | 608 | 615 | +0.99% | 5,700 | 44億2800万 | -5.09% | 93.54 | 0.92 |
01/11 | 606 | 613 | 604 | 609 | +0.66% | 1,900 | 43億8480万 | -6.45% | 92.62 | 0.91 |
01/10 | 610 | 610 | 604 | 605 | -0.82% | 5,300 | 43億5600万 | -7.35% | 92.02 | 0.91 |
01/09 | 614 | 615 | 605 | 610 | -1.13% | 4,300 | 43億9200万 | -7.01% | 92.78 | 0.92 |
01/08 | 603 | 617 | 601 | 617 | +0.65% | 10,600 | 44億4240万 | -6.37% | 93.84 | 0.93 |
01/07 | 620 | 621 | 601 | 613 | -0.33% | 7,200 | 44億1360万 | -7.26% | 93.23 | 0.92 |
01/04 | 632 | 645 | 615 | 615 | -2.69% | 7,900 | 44億2800万 | -7.38% | 93.54 | 0.92 |
2018 |
12/28 | 630 | 645 | 630 | 632 | -0.32% | 8,000 | 45億5040万 | -5.11% | 96.12 | 0.95 |
12/27 | 594 | 650 | 590 | 634 | +8.75% | 10,900 | 45億6480万 | -5.09% | 96.43 | 0.95 |
12/26 | 570 | 630 | 570 | 583 | +2.64% | 9,500 | 41億9760万 | -12.99% | 88.67 | 0.88 |
12/25 | 586 | 600 | 568 | 568 | -7.94% | 34,700 | 40億8960万 | -15.6% | 86.39 | 0.85 |
12/21 | 659 | 659 | 615 | 617 | -7.77% | 13,500 | 44億4240万 | -9% | 93.84 | 0.93 |
12/20 | 665 | 674 | 650 | 669 | -0.15% | 23,500 | 48億1680万 | -1.76% | 101.75 | 1 |
12/19 | 671 | 679 | 668 | 670 | -0.74% | 7,000 | 48億2400万 | -1.9% | 101.9 | 1.01 |
12/18 | 673 | 680 | 672 | 675 | -0.88% | 2,800 | 48億6000万 | -1.17% | 102.66 | 1.01 |
12/17 | 675 | 682 | 674 | 681 | 0% | 3,700 | 49億320万 | -0.44% | 103.58 | 1.02 |
12/14 | 686 | 686 | 675 | 681 | -0.29% | 3,100 | 49億320万 | -0.44% | 103.58 | 1.02 |
12/13 | 678 | 685 | 678 | 683 | +0.59% | 2,100 | 49億1760万 | -0.29% | 103.88 | 1.03 |
12/12 | 671 | 679 | 671 | 679 | +1.34% | 1,700 | 48億8880万 | -1.02% | 103.27 | 1.02 |
12/11 | 683 | 689 | 668 | 670 | -2.76% | 3,700 | 48億2400万 | -2.47% | 101.9 | 1.01 |
12/10 | 690 | 690 | 689 | 689 | -0.14% | 2,300 | 49億6080万 | 0% | 104.79 | 1.03 |
12/07 | 697 | 697 | 685 | 690 | -1.15% | 3,600 | 49億6800万 | +0.15% | 104.94 | 1.04 |
12/06 | 694 | 698 | 685 | 698 | +0.58% | 2,600 | 50億2560万 | +1.45% | 106.16 | 1.05 |
12/05 | 700 | 700 | 686 | 694 | -0.86% | 4,600 | 49億9680万 | +0.87% | 105.55 | 1.04 |
12/04 | 687 | 700 | 685 | 700 | +1.89% | 11,600 | 50億4000万 | +2.04% | 106.46 | 1.05 |
12/03 | 684 | 687 | 677 | 687 | +1.93% | 6,700 | 49億4640万 | +0.15% | 104.49 | 1.03 |
11/30 | 675 | 677 | 673 | 674 | +0.15% | 2,700 | 48億5280万 | -1.75% | 102.51 | 1.01 |
11/29 | 678 | 685 | 673 | 673 | -0.3% | 4,400 | 48億4560万 | -2.18% | 102.36 | 1.01 |
11/28 | 675 | 682 | 670 | 675 | -1.46% | 3,700 | 48億6000万 | -2.17% | 102.66 | 1.01 |
11/27 | 670 | 685 | 666 | 685 | +1.78% | 6,400 | 49億3200万 | -1.01% | 104.18 | 1.03 |
11/26 | 674 | 683 | 667 | 673 | +0.15% | 6,200 | 48億4560万 | -3.17% | 102.36 | 1.01 |
11/22 | 678 | 678 | 671 | 672 | -0.88% | 4,400 | 48億3840万 | -3.59% | 102.21 | 1.01 |
11/21 | 672 | 693 | 670 | 678 | +0.44% | 3,900 | 48億8160万 | -3.14% | 103.12 | 1.02 |
11/20 | 678 | 689 | 663 | 675 | -0.44% | 5,800 | 48億6000万 | -3.85% | 102.66 | 1.01 |
11/19 | 687 | 687 | 677 | 678 | -1.17% | 5,500 | 48億8160万 | -3.83% | 103.12 | 1.02 |
11/16 | 692 | 694 | 683 | 686 | -2% | 8,600 | 49億3920万 | -2.97% | 104.34 | 1.03 |
11/15 | 694 | 700 | 688 | 700 | +0.43% | 11,400 | 50億4000万 | -1.13% | 106.46 | 1.05 |
11/14 | 690 | 697 | 686 | 697 | +0.43% | 3,700 | 50億1840万 | -1.83% | 106.01 | 1.05 |
11/13 | 680 | 700 | 680 | 694 | +0.43% | 10,600 | 49億9680万 | -2.53% | 105.55 | 1.04 |
11/12 | 688 | 700 | 680 | 691 | +0.14% | 16,300 | 49億7520万 | -3.22% | 105.1 | 1.04 |
11/09 | 700 | 700 | 689 | 690 | -1.43% | 6,200 | 49億6800万 | -3.77% | 104.94 | 1.04 |
11/08 | 709 | 709 | 696 | 700 | +0.72% | 2,800 | 50億4000万 | -2.78% | 106.46 | 1.05 |
11/07 | 692 | 701 | 692 | 695 | -1.28% | 4,600 | 50億400万 | -3.87% | 105.7 | 1.04 |
11/06 | 718 | 718 | 698 | 704 | -1.95% | 3,600 | 50億6880万 | -2.9% | 107.07 | 1.06 |
11/05 | 745 | 745 | 702 | 718 | +4.06% | 8,800 | 51億6960万 | -1.37% | 109.2 | 1.08 |
11/02 | 678 | 694 | 678 | 690 | +2.22% | 2,300 | 49億6800万 | -5.48% | 104.94 | 1.04 |
11/01 | 689 | 697 | 674 | 675 | -2.03% | 6,800 | 48億6000万 | -7.91% | 102.66 | 1.01 |
10/31 | 696 | 696 | 676 | 689 | +4.08% | 3,500 | 49億6080万 | -6.51% | 104.79 | 1.03 |
10/30 | 681 | 681 | 660 | 662 | -2.93% | 9,600 | 47億6640万 | -10.54% | 100.69 | 0.99 |