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 | 824 | 833 | 815 | 831 | +2.59% | 6,800 | 230億4580万 | +0.36% | 10.32 | 2.02 |
| 03/28 | 837 | 844 | 810 | 810 | -3.23% | 18,000 | 224億6342万 | -2.17% | 10.06 | 1.97 |
| 03/27 | 848 | 848 | 825 | 837 | -1.41% | 9,200 | 232億1220万 | +0.97% | 10.4 | 2.04 |
| 03/26 | 818 | 849 | 818 | 849 | +5.73% | 18,400 | 235億4499万 | +2.29% | 10.54 | 2.06 |
| 03/25 | 825 | 825 | 800 | 803 | -4.97% | 16,900 | 222億6929万 | -3.25% | 9.97 | 1.95 |
| 03/22 | 833 | 847 | 813 | 845 | +0.72% | 12,800 | 234億3406万 | +1.81% | 10.49 | 2.05 |
| 03/20 | 800 | 844 | 800 | 839 | +5.14% | 20,500 | 232億6766万 | +1.21% | 10.42 | 2.04 |
| 03/19 | 815 | 815 | 794 | 798 | -1.6% | 9,100 | 221億3063万 | -3.74% | 9.91 | 1.94 |
| 03/18 | 806 | 812 | 800 | 811 | +1.88% | 11,400 | 224億9115万 | -2.52% | 10.07 | 1.97 |
| 03/15 | 814 | 814 | 792 | 796 | -0.38% | 14,000 | 220億7516万 | -4.33% | 9.89 | 1.94 |
| 03/14 | 801 | 812 | 789 | 799 | -0.13% | 13,500 | 221億5836万 | -4.2% | 9.92 | 1.94 |
| 03/13 | 818 | 824 | 800 | 800 | -2.44% | 5,600 | 221億8609万 | -4.31% | 9.94 | 1.95 |
| 03/12 | 813 | 827 | 813 | 820 | +1.23% | 6,600 | 227億4075万 | -2.15% | 10.18 | 1.99 |
| 03/11 | 788 | 815 | 788 | 810 | +2.79% | 6,500 | 224億6342万 | -3.46% | 10.06 | 1.97 |
| 03/08 | 812 | 815 | 788 | 788 | -4.48% | 17,800 | 218億5330万 | -6.08% | 9.79 | 1.92 |
| 03/07 | 846 | 848 | 823 | 825 | -3.4% | 9,500 | 228億7941万 | -1.79% | 10.25 | 2.01 |
| 03/06 | 852 | 860 | 844 | 854 | -0.47% | 8,200 | 236億8365万 | +1.91% | 10.61 | 2.08 |
| 03/05 | 857 | 858 | 847 | 858 | -0.58% | 3,800 | 237億9458万 | +2.63% | 10.66 | 2.09 |
| 03/04 | 862 | 872 | 849 | 863 | +0.23% | 8,300 | 239億3325万 | +3.35% | 10.72 | 2.1 |
| 03/01 | 850 | 869 | 841 | 861 | +1.53% | 20,900 | 238億7778万 | +3.49% | 10.69 | 2.09 |
| 02/28 | 849 | 850 | 840 | 848 | -0.12% | 11,100 | 235億1726万 | +2.05% | 10.53 | 2.06 |
| 02/27 | 833 | 849 | 830 | 849 | +2.17% | 15,400 | 235億4499万 | +2.41% | 10.54 | 2.06 |
| 02/26 | 833 | 834 | 823 | 831 | -0.12% | 4,900 | 230億4580万 | +0.36% | 10.32 | 2.02 |
| 02/25 | 830 | 835 | 809 | 832 | -0.36% | 12,200 | 230億7354万 | +0.36% | 10.33 | 2.02 |
| 02/22 | 841 | 843 | 823 | 835 | -0.71% | 4,300 | 231億5673万 | +0.6% | 10.37 | 2.03 |
| 02/21 | 847 | 847 | 828 | 841 | +0.24% | 7,900 | 233億2313万 | +1.33% | 10.45 | 2.05 |
| 02/20 | 853 | 855 | 828 | 839 | -1.41% | 9,600 | 232億6766万 | +1.08% | 10.42 | 2.04 |
| 02/19 | 846 | 852 | 837 | 851 | +0.95% | 10,000 | 236億46万 | +2.41% | 10.57 | 2.07 |
| 02/18 | 831 | 849 | 826 | 843 | +3.18% | 10,700 | 233億7860万 | +1.57% | 10.47 | 2.05 |
| 02/15 | 818 | 823 | 810 | 817 | -0.49% | 8,300 | 226億5755万 | -1.68% | 10.15 | 1.99 |
| 02/14 | 840 | 847 | 811 | 821 | -2.38% | 11,400 | 227億6848万 | -1.32% | 10.2 | 2 |
| 02/13 | 838 | 845 | 819 | 841 | -3% | 21,100 | 233億2313万 | +0.72% | 10.45 | 2.05 |
| 02/12 | 822 | 868 | 822 | 867 | +5.6% | 22,300 | 240億4418万 | +3.83% | 10.77 | 2.11 |
| 02/08 | 834 | 840 | 804 | 821 | -2.84% | 13,800 | 227億6848万 | -1.32% | 10.2 | 2 |
| 02/07 | 843 | 845 | 826 | 845 | -0.59% | 6,000 | 234億3406万 | +1.56% | 10.49 | 2.05 |
| 02/06 | 849 | 869 | 839 | 850 | +0.47% | 12,300 | 235億7272万 | +2.29% | 10.56 | 2.07 |
| 02/05 | 847 | 849 | 828 | 846 | +0.71% | 19,000 | 234億6179万 | +2.42% | 10.51 | 2.06 |
| 02/04 | 806 | 844 | 801 | 840 | +4.74% | 15,400 | 232億9540万 | +2.19% | 10.43 | 2.04 |
| 02/01 | 816 | 824 | 789 | 802 | -1.47% | 23,100 | 222億4156万 | -2.55% | 9.96 | 1.95 |
| 01/31 | 803 | 816 | 794 | 814 | +3.3% | 18,200 | 225億7435万 | -1.21% | 10.11 | 1.98 |
| 01/30 | 817 | 822 | 788 | 788 | -2.48% | 19,300 | 218億5330万 | -4.95% | 9.79 | 1.92 |
| 01/29 | 806 | 810 | 793 | 808 | -0.25% | 15,900 | 224億795万 | -3.12% | 10.04 | 1.96 |
| 01/28 | 818 | 820 | 800 | 810 | -0.25% | 15,200 | 224億6342万 | -3.46% | 10.06 | 1.97 |
| 01/25 | 818 | 829 | 802 | 812 | -0.73% | 12,500 | 225億1888万 | -3.79% | 10.09 | 1.97 |
| 01/24 | 810 | 824 | 800 | 818 | +1.36% | 9,700 | 226億8528万 | -3.76% | 10.16 | 1.99 |
| 01/23 | 818 | 823 | 807 | 807 | -2.89% | 7,700 | 223億8022万 | -5.5% | 10.02 | 1.96 |
| 01/22 | 844 | 859 | 826 | 831 | -0.95% | 5,600 | 230億4580万 | -3.26% | 10.32 | 2.02 |
| 01/21 | 838 | 870 | 838 | 839 | -1.64% | 15,700 | 232億6766万 | -2.67% | 10.42 | 2.04 |
| 01/18 | 839 | 860 | 835 | 853 | +1.07% | 8,900 | 236億5592万 | -1.5% | 10.59 | 2.07 |
| 01/17 | 838 | 849 | 836 | 844 | +0.84% | 5,400 | 234億633万 | -2.88% | 10.48 | 2.05 |
| 01/16 | 849 | 872 | 834 | 837 | -2.45% | 12,400 | 232億1220万 | -4.12% | 10.4 | 2.04 |
| 01/15 | 842 | 865 | 827 | 858 | +1.78% | 10,800 | 237億9458万 | -2.28% | 10.66 | 2.09 |
| 01/11 | 858 | 872 | 834 | 843 | -1.63% | 9,300 | 233億7860万 | -4.64% | 10.47 | 2.05 |
| 01/10 | 863 | 886 | 848 | 857 | -0.35% | 18,200 | 237億6685万 | -3.71% | 10.64 | 2.08 |
| 01/09 | 886 | 887 | 860 | 860 | -1.94% | 10,100 | 238億5005万 | -4.02% | 10.68 | 2.09 |
| 01/08 | 855 | 879 | 830 | 877 | +4.03% | 27,900 | 243億2150万 | -2.56% | 10.89 | 2.13 |
| 01/07 | 818 | 873 | 803 | 843 | +4.98% | 35,500 | 233億7860万 | -6.95% | 10.47 | 2.05 |
| 01/04 | 781 | 806 | 766 | 803 | -0.99% | 24,600 | 222億6929万 | -11.86% | 9.97 | 1.95 |
| 2018 |
| 12/28 | 816 | 845 | 796 | 811 | -0.25% | 12,700 | 224億9115万 | -11.66% | 10.07 | 1.97 |
| 12/27 | 816 | 834 | 792 | 813 | +9.72% | 20,600 | 225億4662万 | -12.01% | 10.1 | 1.98 |
| 12/26 | 768 | 799 | 735 | 741 | -1.59% | 29,000 | 205億4987万 | -20.32% | 9.2 | 1.8 |
| 12/25 | 782 | 820 | 753 | 753 | -10.57% | 27,500 | 208億8266万 | -19.89% | 9.35 | 1.83 |
| 12/21 | 790 | 849 | 790 | 842 | +0.84% | 25,900 | 233億5086万 | -11.18% | 10.46 | 2.05 |
| 12/20 | 923 | 940 | 835 | 835 | -10.7% | 26,400 | 231億5673万 | -12.38% | 10.37 | 2.03 |
| 12/19 | 929 | 935 | 905 | 935 | +1.3% | 13,400 | 259億3000万 | -2.5% | 11.61 | 2.27 |
| 12/18 | 926 | 950 | 911 | 923 | -0.97% | 19,400 | 255億9721万 | -3.85% | 11.46 | 2.24 |
| 12/17 | 923 | 953 | 913 | 932 | -0.53% | 13,000 | 258億4680万 | -3.22% | 11.58 | 2.27 |
| 12/14 | 957 | 957 | 935 | 937 | -1.68% | 20,000 | 259億8546万 | -3.3% | 11.64 | 2.28 |
| 12/13 | 932 | 956 | 920 | 953 | +2.47% | 21,100 | 264億2918万 | -2.16% | 11.84 | 2.32 |
| 12/12 | 933 | 969 | 912 | 930 | -0.21% | 27,700 | 257億9133万 | -4.91% | 11.55 | 2.26 |
| 12/11 | 910 | 965 | 910 | 932 | +2.31% | 17,900 | 258億4680万 | -5.09% | 11.58 | 2.27 |
| 12/10 | 902 | 921 | 897 | 911 | -0.98% | 10,200 | 252億6441万 | -7.7% | 11.31 | 2.22 |
| 12/07 | 940 | 940 | 907 | 920 | -1.81% | 17,400 | 255億1401万 | -7.26% | 11.43 | 2.24 |
| 12/06 | 954 | 960 | 928 | 937 | -1.78% | 12,700 | 259億8546万 | -5.92% | 11.64 | 2.28 |
| 12/05 | 947 | 968 | 946 | 954 | -0.73% | 9,800 | 264億5692万 | -4.7% | 11.85 | 2.32 |
| 12/04 | 986 | 1,001 | 960 | 961 | -2.54% | 15,100 | 266億5104万 | -4.28% | 11.94 | 2.34 |
| 12/03 | 1,005 | 1,019 | 984 | 986 | -2.28% | 21,400 | 273億4436万 | -1.89% | 12.25 | 2.4 |
| 11/30 | 1,000 | 1,022 | 997 | 1,009 | +1.61% | 12,200 | 279億8221万 | +0.5% | 12.53 | 2.45 |
| 11/29 | 993 | 1,008 | 992 | 993 | +1.22% | 15,200 | 275億3849万 | -1.1% | 12.33 | 2.41 |
| 11/28 | 1,000 | 1,007 | 977 | 981 | -2.29% | 15,300 | 272億570万 | -2.58% | 12.18 | 2.39 |
| 11/27 | 981 | 1,004 | 974 | 1,004 | +2.34% | 12,800 | 278億4355万 | -0.69% | 12.47 | 2.44 |
| 11/26 | 971 | 988 | 971 | 981 | -0.1% | 7,500 | 272億570万 | -3.16% | 12.18 | 2.39 |
| 11/22 | 956 | 985 | 956 | 982 | +3.26% | 11,800 | 272億3343万 | -3.06% | 12.2 | 2.39 |
| 11/21 | 947 | 966 | 944 | 951 | -1.25% | 12,700 | 263億7372万 | -6.12% | 11.81 | 2.31 |
| 11/20 | 982 | 982 | 963 | 963 | -3.31% | 5,000 | 267億651万 | -5.12% | 11.96 | 2.34 |
| 11/19 | 980 | 996 | 971 | 996 | +3.75% | 12,700 | 276億2169万 | -1.87% | 12.37 | 2.42 |
| 11/16 | 966 | 978 | 958 | 960 | -0.31% | 15,200 | 266億2331万 | -5.42% | 11.92 | 2.33 |
| 11/15 | 951 | 992 | 951 | 963 | -0.82% | 34,400 | 267億651万 | -5.22% | 11.96 | 2.34 |
| 11/14 | 972 | 1,006 | 963 | 971 | -0.1% | 26,500 | 269億2837万 | -4.62% | 12.06 | 2.36 |
| 11/13 | 961 | 988 | 946 | 972 | -1.92% | 40,200 | 269億5610万 | -4.8% | 12.07 | 2.36 |
| 11/12 | 988 | 1,024 | 982 | 991 | -8.07% | 63,200 | 274億8302万 | -3.03% | 12.31 | 2.41 |
| 11/09 | 1,078 | 1,088 | 1,055 | 1,078 | +0.56% | 16,200 | 298億9576万 | +5.38% | 13.39 | 2.62 |
| 11/08 | 1,074 | 1,081 | 1,058 | 1,072 | +1.42% | 22,600 | 297億2937万 | +5% | 13.31 | 2.61 |
| 11/07 | 1,042 | 1,077 | 1,033 | 1,057 | +2.32% | 22,600 | 293億1338万 | +3.73% | 13.13 | 2.57 |
| 11/06 | 1,067 | 1,067 | 1,031 | 1,033 | -0.48% | 22,500 | 286億4779万 | +1.57% | 12.83 | 2.51 |
| 11/05 | 1,039 | 1,087 | 1,031 | 1,038 | +0.19% | 24,700 | 287億8646万 | +2.17% | 12.89 | 2.52 |
| 11/02 | 1,042 | 1,069 | 1,032 | 1,036 | -0.67% | 17,300 | 287億3099万 | +2.17% | 12.87 | 2.52 |
| 11/01 | 1,041 | 1,071 | 1,034 | 1,043 | +0.19% | 21,600 | 289億2512万 | +2.96% | 12.95 | 2.54 |
| 10/31 | 1,036 | 1,045 | 1,021 | 1,041 | -0.38% | 19,200 | 288億6965万 | +2.76% | 12.93 | 2.53 |
| 10/30 | 975 | 1,046 | 974 | 1,045 | +6.63% | 38,900 | 289億8058万 | +3.06% | 12.98 | 2.54 |
