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 | 567 | 570 | 559 | 564 | +1.26% | 1,711,000 | 5052億5046万 | +0.36% | 7.31 | 0.67 |
| 03/28 | 558 | 562 | 552 | 557 | -1.59% | 1,653,000 | 4989億7962万 | -0.89% | 7.22 | 0.66 |
| 03/27 | 574 | 574 | 556 | 566 | -1.39% | 1,700,400 | 5070億4213万 | +0.71% | 7.33 | 0.67 |
| 03/26 | 557 | 574 | 557 | 574 | +3.61% | 2,431,900 | 5142億880万 | +1.95% | 7.44 | 0.68 |
| 03/25 | 560 | 560 | 550 | 554 | -3.48% | 1,324,200 | 4962億9212万 | -1.6% | 7.18 | 0.65 |
| 03/22 | 573 | 581 | 567 | 574 | +1.23% | 1,861,400 | 5142億880万 | +1.77% | 7.44 | 0.68 |
| 03/20 | 566 | 568 | 561 | 567 | +0.71% | 1,650,400 | 5079億3796万 | +0.53% | 7.35 | 0.67 |
| 03/19 | 563 | 569 | 560 | 563 | +0.9% | 1,342,700 | 5043億5463万 | -0.18% | 7.3 | 0.67 |
| 03/18 | 557 | 560 | 553 | 558 | +1.64% | 1,040,600 | 4998億7546万 | -1.06% | 7.23 | 0.66 |
| 03/15 | 550 | 555 | 549 | 549 | +0.55% | 1,538,500 | 4918億1295万 | -2.66% | 7.11 | 0.65 |
| 03/14 | 555 | 557 | 546 | 546 | 0% | 1,443,000 | 4891億2545万 | -3.19% | 7.08 | 0.65 |
| 03/13 | 558 | 562 | 546 | 546 | -2.67% | 1,470,600 | 4891億2545万 | -3.36% | 7.08 | 0.65 |
| 03/12 | 556 | 564 | 553 | 561 | +1.45% | 1,820,700 | 5025億6296万 | -0.71% | 7.27 | 0.66 |
| 03/11 | 550 | 555 | 547 | 553 | +0.91% | 1,141,600 | 4953億9629万 | -2.12% | 7.17 | 0.65 |
| 03/08 | 556 | 561 | 544 | 548 | -3.18% | 2,389,900 | 4909億1711万 | -3.01% | 7.1 | 0.65 |
| 03/07 | 569 | 571 | 563 | 566 | -0.88% | 900,600 | 5070億4213万 | +0.18% | 7.33 | 0.67 |
| 03/06 | 570 | 572 | 568 | 571 | +0.18% | 837,500 | 5115億2130万 | +1.24% | 7.4 | 0.67 |
| 03/05 | 570 | 572 | 566 | 570 | -1.21% | 943,000 | 5106億2547万 | +1.06% | 7.39 | 0.67 |
| 03/04 | 574 | 579 | 567 | 577 | +1.41% | 1,217,800 | 5168億9631万 | +2.49% | 7.48 | 0.68 |
| 03/01 | 568 | 573 | 565 | 569 | +0.35% | 1,252,800 | 5097億2963万 | +1.25% | 7.37 | 0.67 |
| 02/28 | 572 | 572 | 566 | 567 | -1.56% | 1,489,900 | 5079億3796万 | +0.89% | 7.35 | 0.67 |
| 02/27 | 578 | 583 | 568 | 576 | +3.04% | 2,216,700 | 5160億47万 | +2.67% | 7.46 | 0.68 |
| 02/26 | 559 | 561 | 555 | 559 | +1.08% | 1,048,300 | 5007億7129万 | -0.18% | 7.24 | 0.66 |
| 02/25 | 555 | 560 | 552 | 553 | 0% | 1,961,900 | 4953億9629万 | -1.25% | 7.17 | 0.65 |
| 02/22 | 555 | 557 | 547 | 553 | -2.12% | 2,119,100 | 4953億9629万 | -1.25% | 7.17 | 0.65 |
| 02/21 | 577 | 578 | 564 | 565 | -1.91% | 1,774,400 | 5061億4630万 | +0.89% | 7.32 | 0.67 |
| 02/20 | 579 | 585 | 574 | 576 | -0.17% | 1,443,400 | 5160億47万 | +2.86% | 7.46 | 0.68 |
| 02/19 | 578 | 578 | 574 | 577 | -0.35% | 637,500 | 5168億9631万 | +3.41% | 7.48 | 0.68 |
| 02/18 | 576 | 582 | 573 | 579 | +2.3% | 825,900 | 5186億8797万 | +3.95% | 7.5 | 0.68 |
| 02/15 | 576 | 577 | 559 | 566 | -1.39% | 1,044,800 | 5070億4213万 | +1.8% | 7.33 | 0.67 |
| 02/14 | 575 | 576 | 567 | 574 | +1.23% | 1,037,400 | 5142億880万 | +3.42% | 7.44 | 0.68 |
| 02/13 | 568 | 571 | 558 | 567 | 0% | 1,097,000 | 5079億3796万 | +2.35% | 7.35 | 0.67 |
| 02/12 | 561 | 573 | 560 | 567 | +2.16% | 1,161,700 | 5079億3796万 | +2.72% | 7.35 | 0.67 |
| 02/08 | 547 | 558 | 546 | 555 | -1.07% | 1,504,300 | 4971億8795万 | +0.73% | 7.19 | 0.66 |
| 02/07 | 558 | 562 | 555 | 561 | +0.36% | 1,104,800 | 5025億6296万 | +2% | 7.27 | 0.66 |
| 02/06 | 560 | 565 | 557 | 559 | +0.18% | 891,700 | 5007億7129万 | +2.01% | 7.24 | 0.66 |
| 02/05 | 562 | 567 | 554 | 558 | -0.36% | 1,052,300 | 4998億7546万 | +2.39% | 7.23 | 0.66 |
| 02/04 | 558 | 563 | 556 | 560 | +0.9% | 804,800 | 5016億6712万 | +3.32% | 7.26 | 0.66 |
| 02/01 | 559 | 562 | 554 | 555 | -0.18% | 1,290,000 | 4971億8795万 | +2.78% | 7.19 | 0.66 |
| 01/31 | 552 | 559 | 547 | 556 | +2.58% | 1,371,500 | 4980億8379万 | +3.15% | 7.2 | 0.66 |
| 01/30 | 551 | 553 | 542 | 542 | -0.91% | 1,507,100 | 4855億4211万 | +0.74% | 7.02 | 0.64 |
| 01/29 | 549 | 552 | 541 | 547 | -1.08% | 1,384,100 | 4900億2128万 | +1.86% | 7.09 | 0.65 |
| 01/28 | 559 | 559 | 553 | 553 | -1.43% | 651,400 | 4953億9629万 | +2.98% | 7.17 | 0.65 |
| 01/25 | 560 | 565 | 558 | 561 | +0.9% | 735,500 | 5025億6296万 | +4.47% | 7.27 | 0.66 |
| 01/24 | 549 | 557 | 548 | 556 | +1.09% | 706,700 | 4980億8379万 | +3.54% | 7.2 | 0.66 |
| 01/23 | 550 | 555 | 547 | 550 | -1.08% | 717,900 | 4927億878万 | +2.42% | 7.13 | 0.65 |
| 01/22 | 566 | 568 | 556 | 556 | -1.07% | 577,900 | 4980億8379万 | +3.35% | 7.2 | 0.66 |
| 01/21 | 561 | 567 | 559 | 562 | +1.08% | 964,800 | 5034億5879万 | +4.27% | 7.28 | 0.66 |
| 01/18 | 558 | 564 | 554 | 556 | +0.91% | 851,000 | 4980億8379万 | +3.15% | 7.2 | 0.66 |
| 01/17 | 549 | 558 | 544 | 551 | +1.29% | 1,124,500 | 4936億462万 | +1.85% | 7.14 | 0.65 |
| 01/16 | 552 | 552 | 542 | 544 | -0.37% | 1,035,800 | 4873億3378万 | +0.37% | 7.05 | 0.64 |
| 01/15 | 535 | 550 | 534 | 546 | +0.18% | 1,248,500 | 4891億2545万 | +0.18% | 7.08 | 0.65 |
| 01/11 | 543 | 548 | 542 | 545 | 0% | 1,071,500 | 4882億2961万 | -0.55% | 7.06 | 0.64 |
| 01/10 | 536 | 549 | 534 | 545 | -0.18% | 1,204,200 | 4882億2961万 | -1.09% | 7.06 | 0.64 |
| 01/09 | 554 | 559 | 544 | 546 | 0% | 1,639,100 | 4891億2545万 | -1.44% | 7.08 | 0.65 |
| 01/08 | 545 | 553 | 540 | 546 | +2.82% | 1,822,300 | 4891億2545万 | -1.97% | 7.08 | 0.65 |
| 01/07 | 535 | 544 | 530 | 531 | +1.14% | 1,729,000 | 4756億8793万 | -5.01% | 6.88 | 0.63 |
| 01/04 | 515 | 526 | 510 | 525 | -0.57% | 2,298,600 | 4703億1293万 | -6.58% | 6.8 | 0.62 |
| 2018 |
| 12/28 | 523 | 530 | 519 | 528 | +1.34% | 1,507,500 | 4730億43万 | -6.71% | 6.84 | 0.62 |
| 12/27 | 511 | 524 | 511 | 521 | +6.11% | 1,915,800 | 4667億2959万 | -8.27% | 6.75 | 0.62 |
| 12/26 | 488 | 499 | 483 | 491 | +1.45% | 1,385,200 | 4398億5457万 | -14.01% | 6.36 | 0.58 |
| 12/25 | 497 | 499 | 480 | 484 | -3.39% | 1,689,800 | 4335億8373万 | -15.83% | 6.27 | 0.57 |
| 12/21 | 513 | 513 | 497 | 501 | -3.65% | 1,981,700 | 4488億1291万 | -13.47% | 6.49 | 0.59 |
| 12/20 | 536 | 539 | 518 | 520 | -2.8% | 1,568,400 | 4658億3376万 | -10.81% | 6.74 | 0.61 |
| 12/19 | 535 | 538 | 531 | 535 | +0.38% | 1,454,900 | 4792億7127万 | -8.55% | 6.93 | 0.63 |
| 12/18 | 536 | 541 | 532 | 533 | -2.56% | 1,747,200 | 4774億7960万 | -9.2% | 6.91 | 0.63 |
| 12/17 | 546 | 550 | 543 | 547 | +0.18% | 1,162,500 | 4900億2128万 | -7.29% | 7.09 | 0.65 |
| 12/14 | 556 | 559 | 543 | 546 | -3.02% | 2,352,900 | 4891億2545万 | -7.61% | 7.08 | 0.65 |
| 12/13 | 568 | 568 | 562 | 563 | +0.18% | 1,355,600 | 5043億5463万 | -5.06% | 7.3 | 0.67 |
| 12/12 | 563 | 565 | 558 | 562 | +1.08% | 1,533,900 | 5034億5879万 | -5.39% | 7.28 | 0.66 |
| 12/11 | 573 | 574 | 550 | 556 | -3.97% | 1,948,700 | 4980億8379万 | -6.55% | 7.2 | 0.66 |
| 12/10 | 574 | 584 | 574 | 579 | -0.86% | 1,108,400 | 5186億8797万 | -2.85% | 7.5 | 0.68 |
| 12/07 | 590 | 594 | 579 | 584 | 0% | 1,496,400 | 5231億6714万 | -2.01% | 7.57 | 0.69 |
| 12/06 | 591 | 596 | 578 | 584 | -2.18% | 1,293,400 | 5231億6714万 | -2.18% | 7.57 | 0.69 |
| 12/05 | 588 | 602 | 587 | 597 | -1.32% | 1,438,300 | 5348億1299万 | 0% | 7.74 | 0.71 |
| 12/04 | 638 | 638 | 605 | 605 | -4.12% | 1,804,800 | 5419億7966万 | +1.68% | 7.84 | 0.72 |
| 12/03 | 624 | 633 | 622 | 631 | +1.94% | 1,365,700 | 5652億7135万 | +6.23% | 8.18 | 0.75 |
| 11/30 | 615 | 624 | 615 | 619 | +0.32% | 2,827,000 | 5545億2134万 | +4.74% | 8.02 | 0.73 |
| 11/29 | 619 | 624 | 615 | 617 | +1.31% | 1,179,600 | 5527億2967万 | +4.75% | 8 | 0.73 |
| 11/28 | 614 | 619 | 608 | 609 | -0.33% | 1,115,700 | 5455億6300万 | +3.57% | 7.89 | 0.72 |
| 11/27 | 618 | 618 | 607 | 611 | +0.16% | 1,474,900 | 5473億5467万 | +4.09% | 7.92 | 0.72 |
| 11/26 | 600 | 613 | 598 | 610 | +0.66% | 1,971,300 | 5464億5883万 | +3.92% | 7.9 | 0.72 |
| 11/22 | 602 | 607 | 597 | 606 | +2.02% | 2,073,500 | 5428億7550万 | +3.24% | 7.85 | 0.72 |
| 11/21 | 588 | 596 | 586 | 594 | -0.5% | 1,834,000 | 5321億2549万 | +1.02% | 7.7 | 0.7 |
| 11/20 | 582 | 599 | 580 | 597 | +2.4% | 2,043,900 | 5348億1299万 | +1.36% | 7.74 | 0.71 |
| 11/19 | 590 | 593 | 582 | 583 | -1.52% | 1,248,200 | 5222億7131万 | -1.19% | 7.55 | 0.69 |
| 11/16 | 592 | 595 | 588 | 592 | +0.68% | 2,032,300 | 5303億3382万 | 0% | 7.67 | 0.7 |
| 11/15 | 579 | 590 | 577 | 588 | 0% | 1,716,400 | 5267億5048万 | -0.84% | 7.62 | 0.69 |
| 11/14 | 592 | 599 | 585 | 588 | +1.73% | 2,551,700 | 5267億5048万 | -1.18% | 7.62 | 0.69 |
| 11/13 | 584 | 587 | 573 | 578 | -2.69% | 1,717,500 | 5177億9214万 | -3.34% | 7.49 | 0.68 |
| 11/12 | 596 | 600 | 592 | 594 | 0% | 1,172,400 | 5321億2549万 | -1.33% | 7.7 | 0.7 |
| 11/09 | 593 | 597 | 586 | 594 | -0.34% | 1,686,400 | 5321億2549万 | -1.82% | 7.7 | 0.7 |
| 11/08 | 574 | 596 | 568 | 596 | +2.76% | 1,827,000 | 5339億1715万 | -1.81% | 7.72 | 0.7 |
| 11/07 | 580 | 591 | 577 | 580 | -0.51% | 1,825,300 | 5195億8381万 | -4.76% | 7.52 | 0.69 |
| 11/06 | 575 | 587 | 575 | 583 | +1.04% | 1,235,900 | 5222億7131万 | -4.89% | 7.55 | 0.69 |
| 11/05 | 578 | 586 | 574 | 577 | -2.53% | 1,600,200 | 5168億9631万 | -6.33% | 7.48 | 0.68 |
| 11/02 | 588 | 594 | 581 | 592 | +0.17% | 2,570,700 | 5303億3382万 | -4.52% | 7.67 | 0.7 |
| 11/01 | 583 | 594 | 579 | 591 | +1.72% | 2,055,900 | 5294億3798万 | -4.98% | 7.66 | 0.7 |
| 10/31 | 570 | 584 | 565 | 581 | +1.75% | 2,312,500 | 5204億7964万 | -7.19% | 7.53 | 0.69 |
| 10/30 | 559 | 573 | 558 | 571 | +2.15% | 5,617,800 | 5115億2130万 | -9.37% | 7.4 | 0.67 |
