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 | 818 | 823 | 814 | 820 | +0.86% | 22,900 | 302億1692万 | -2.84% | 6.81 | 0.78 |
| 03/28 | 826 | 826 | 811 | 813 | -2.75% | 43,900 | 299億5897万 | -3.9% | 6.75 | 0.77 |
| 03/27 | 829 | 838 | 824 | 836 | -1.3% | 48,600 | 308億652万 | -1.42% | 6.94 | 0.79 |
| 03/26 | 822 | 848 | 822 | 847 | +3.17% | 177,800 | 312億1187万 | -0.35% | 7.03 | 0.8 |
| 03/25 | 836 | 836 | 816 | 821 | -2.03% | 89,200 | 302億5377万 | -3.53% | 6.81 | 0.78 |
| 03/22 | 841 | 842 | 830 | 838 | -0.59% | 61,000 | 308億8022万 | -1.76% | 6.95 | 0.79 |
| 03/20 | 840 | 851 | 835 | 843 | -0.24% | 50,900 | 310億6447万 | -1.17% | 7 | 0.8 |
| 03/19 | 836 | 845 | 831 | 845 | +0.48% | 53,600 | 311億3817万 | -1.05% | 7.01 | 0.8 |
| 03/18 | 840 | 841 | 834 | 841 | +0.96% | 42,100 | 309億9077万 | -1.41% | 6.98 | 0.8 |
| 03/15 | 823 | 838 | 820 | 833 | +1.09% | 40,100 | 306億9597万 | -2.34% | 6.91 | 0.79 |
| 03/14 | 831 | 837 | 823 | 824 | -0.84% | 31,800 | 303億6432万 | -3.51% | 6.84 | 0.78 |
| 03/13 | 841 | 846 | 829 | 831 | -1.66% | 39,700 | 306億2227万 | -2.81% | 6.9 | 0.79 |
| 03/12 | 831 | 846 | 829 | 845 | +2.92% | 33,500 | 311億3817万 | -1.4% | 7.01 | 0.8 |
| 03/11 | 820 | 833 | 815 | 821 | +0.12% | 36,300 | 302億5377万 | -4.2% | 6.81 | 0.78 |
| 03/08 | 832 | 835 | 818 | 820 | -3.07% | 81,800 | 302億1692万 | -4.32% | 6.81 | 0.78 |
| 03/07 | 850 | 850 | 844 | 846 | -0.94% | 27,900 | 311億7502万 | -1.4% | 7.02 | 0.8 |
| 03/06 | 857 | 863 | 854 | 854 | -0.58% | 20,000 | 314億6982万 | -0.58% | 7.09 | 0.81 |
| 03/05 | 858 | 864 | 856 | 859 | -0.81% | 29,400 | 316億5407万 | +0.12% | 7.13 | 0.81 |
| 03/04 | 864 | 868 | 857 | 866 | +0.23% | 33,100 | 319億1202万 | +0.93% | 7.19 | 0.82 |
| 03/01 | 866 | 866 | 859 | 864 | -0.23% | 43,500 | 318億3832万 | +0.82% | 7.17 | 0.82 |
| 02/28 | 870 | 870 | 859 | 866 | +0.35% | 29,400 | 319億1202万 | +1.05% | 7.19 | 0.82 |
| 02/27 | 865 | 870 | 860 | 863 | 0% | 43,700 | 318億147万 | +0.7% | 7.16 | 0.82 |
| 02/26 | 868 | 873 | 859 | 863 | -0.58% | 29,100 | 318億147万 | +0.94% | 7.16 | 0.82 |
| 02/25 | 864 | 870 | 864 | 868 | +0.46% | 27,400 | 319億8572万 | +1.64% | 7.2 | 0.82 |
| 02/22 | 866 | 866 | 856 | 864 | -0.69% | 27,200 | 318億3832万 | +1.41% | 7.17 | 0.82 |
| 02/21 | 874 | 881 | 865 | 870 | -0.46% | 29,600 | 320億5942万 | +2.35% | 7.22 | 0.82 |
| 02/20 | 872 | 882 | 869 | 874 | -0.11% | 22,600 | 322億682万 | +3.07% | 7.25 | 0.83 |
| 02/19 | 882 | 888 | 872 | 875 | -0.79% | 31,200 | 322億4367万 | +3.43% | 7.26 | 0.83 |
| 02/18 | 865 | 885 | 862 | 882 | +2.56% | 50,600 | 325億162万 | +4.63% | 7.32 | 0.83 |
| 02/15 | 850 | 863 | 846 | 860 | +0.7% | 47,400 | 316億9092万 | +2.26% | 7.14 | 0.81 |
| 02/14 | 850 | 862 | 850 | 854 | -0.35% | 26,200 | 314億6982万 | +1.67% | 7.09 | 0.81 |
| 02/13 | 837 | 860 | 831 | 857 | +2.63% | 78,500 | 315億8037万 | +2.02% | 7.11 | 0.81 |
| 02/12 | 843 | 843 | 830 | 835 | -0.71% | 31,100 | 307億6967万 | -0.48% | 6.93 | 0.79 |
| 02/08 | 846 | 853 | 839 | 841 | -1.64% | 26,300 | 309億9077万 | +0.24% | 6.98 | 0.8 |
| 02/07 | 856 | 856 | 845 | 855 | +0.12% | 30,100 | 315億667万 | +2.03% | 7.1 | 0.81 |
| 02/06 | 859 | 864 | 853 | 854 | -0.35% | 39,100 | 314億6982万 | +2.03% | 7.09 | 0.81 |
| 02/05 | 851 | 858 | 847 | 857 | +0.71% | 35,300 | 315億8037万 | +2.88% | 7.11 | 0.81 |
| 02/04 | 835 | 851 | 835 | 851 | +2.04% | 51,800 | 313億5927万 | +2.65% | 7.06 | 0.81 |
| 02/01 | 845 | 845 | 830 | 834 | -1.18% | 60,300 | 307億3282万 | +0.97% | 6.92 | 0.79 |
| 01/31 | 854 | 855 | 836 | 844 | -1.17% | 76,300 | 311億132万 | +2.18% | 7 | 0.8 |
| 01/30 | 850 | 863 | 849 | 854 | +0.47% | 69,000 | 314億6982万 | +3.26% | 7.09 | 0.81 |
| 01/29 | 832 | 859 | 827 | 850 | +1.43% | 75,700 | 313億2242万 | +2.78% | 7.05 | 0.8 |
| 01/28 | 854 | 854 | 836 | 838 | -1.99% | 53,300 | 308億8022万 | +1.33% | 6.95 | 0.79 |
| 01/25 | 861 | 866 | 854 | 855 | -0.7% | 68,100 | 315億667万 | +3.14% | 7.1 | 0.81 |
| 01/24 | 858 | 863 | 850 | 861 | -0.12% | 37,400 | 317億2777万 | +3.73% | 7.15 | 0.81 |
| 01/23 | 822 | 865 | 818 | 862 | +4.36% | 146,900 | 317億6462万 | +3.73% | 7.15 | 0.82 |
| 01/22 | 830 | 835 | 824 | 826 | 0% | 44,500 | 304億3802万 | -0.6% | 6.86 | 0.78 |
| 01/21 | 830 | 835 | 824 | 826 | +0.24% | 31,400 | 304億3802万 | -0.84% | 6.86 | 0.78 |
| 01/18 | 816 | 836 | 816 | 824 | +1.6% | 47,300 | 303億6432万 | -1.32% | 6.84 | 0.78 |
| 01/17 | 812 | 818 | 808 | 811 | +0.12% | 27,600 | 298億8527万 | -3.11% | 6.73 | 0.77 |
| 01/16 | 822 | 822 | 809 | 810 | -1.46% | 46,600 | 298億4842万 | -3.57% | 6.72 | 0.77 |
| 01/15 | 816 | 827 | 813 | 822 | 0% | 38,300 | 302億9062万 | -2.49% | 6.82 | 0.78 |
| 01/11 | 825 | 828 | 819 | 822 | -0.96% | 48,800 | 302億9062万 | -2.84% | 6.82 | 0.78 |
| 01/10 | 837 | 837 | 824 | 830 | -0.84% | 29,400 | 305億8542万 | -2.35% | 6.89 | 0.79 |
| 01/09 | 846 | 849 | 829 | 837 | -1.06% | 69,700 | 308億4337万 | -1.76% | 6.95 | 0.79 |
| 01/08 | 842 | 853 | 839 | 846 | +0.71% | 50,400 | 311億7502万 | -0.94% | 7.02 | 0.8 |
| 01/07 | 839 | 856 | 837 | 840 | +1.45% | 75,400 | 309億5392万 | -1.87% | 6.97 | 0.79 |
| 01/04 | 810 | 828 | 798 | 828 | +1.35% | 71,400 | 305億1172万 | -3.5% | 6.87 | 0.78 |
| 2018 |
| 12/28 | 808 | 820 | 807 | 817 | -0.37% | 63,900 | 301億637万 | -4.89% | 6.78 | 0.77 |
| 12/27 | 795 | 820 | 786 | 820 | +8.04% | 62,100 | 302億1692万 | -4.76% | 6.81 | 0.78 |
| 12/26 | 760 | 780 | 751 | 759 | 0% | 51,900 | 279億6908万 | -11.95% | 6.3 | 0.72 |
| 12/25 | 741 | 764 | 724 | 759 | -3.07% | 137,100 | 279億6908万 | -12.36% | 6.3 | 0.72 |
| 12/21 | 810 | 816 | 765 | 783 | -5.78% | 117,300 | 288億5348万 | -10% | 6.5 | 0.74 |
| 12/20 | 848 | 852 | 831 | 831 | -2.69% | 53,800 | 306億2227万 | -4.81% | 6.9 | 0.79 |
| 12/19 | 858 | 860 | 850 | 854 | -0.47% | 34,700 | 314億6982万 | -2.29% | 7.09 | 0.81 |
| 12/18 | 865 | 884 | 858 | 858 | -1.15% | 73,900 | 316億1722万 | -1.94% | 7.12 | 0.81 |
| 12/17 | 877 | 881 | 862 | 868 | -1.7% | 49,200 | 319億8572万 | -0.91% | 7.2 | 0.82 |
| 12/14 | 883 | 896 | 882 | 883 | 0% | 76,900 | 325億3847万 | +0.68% | 7.33 | 0.84 |
| 12/13 | 881 | 890 | 881 | 883 | +0.8% | 44,100 | 325億3847万 | +0.68% | 7.33 | 0.84 |
| 12/12 | 870 | 884 | 867 | 876 | +0.92% | 34,500 | 322億8052万 | 0% | 7.27 | 0.83 |
| 12/11 | 866 | 874 | 862 | 868 | +0.12% | 47,400 | 319億8572万 | -0.91% | 7.2 | 0.82 |
| 12/10 | 872 | 880 | 865 | 867 | -2.25% | 48,200 | 319億4887万 | -1.03% | 7.2 | 0.82 |
| 12/07 | 866 | 892 | 864 | 887 | +1.84% | 51,700 | 326億8587万 | +1.26% | 7.36 | 0.84 |
| 12/06 | 873 | 873 | 866 | 871 | -0.57% | 32,200 | 320億9627万 | -0.34% | 7.23 | 0.82 |
| 12/05 | 871 | 879 | 866 | 876 | -0.57% | 42,000 | 322億8052万 | +0.23% | 7.27 | 0.83 |
| 12/04 | 909 | 917 | 881 | 881 | -3.4% | 52,900 | 324億6477万 | +0.92% | 7.31 | 0.83 |
| 12/03 | 913 | 915 | 907 | 912 | +0.55% | 90,900 | 336億711万 | +4.95% | 7.57 | 0.86 |
| 11/30 | 893 | 909 | 892 | 907 | +1.91% | 55,700 | 334億2287万 | +4.86% | 7.53 | 0.86 |
| 11/29 | 888 | 907 | 882 | 890 | +0.79% | 101,300 | 327億9642万 | +3.49% | 7.39 | 0.84 |
| 11/28 | 888 | 896 | 882 | 883 | -0.56% | 28,000 | 325億3847万 | +3.15% | 7.33 | 0.84 |
| 11/27 | 893 | 911 | 887 | 888 | -0.45% | 83,700 | 327億2272万 | +4.1% | 7.37 | 0.84 |
| 11/26 | 866 | 898 | 865 | 892 | +3% | 90,700 | 328億7012万 | +4.94% | 7.4 | 0.84 |
| 11/22 | 855 | 871 | 855 | 866 | +1.29% | 36,100 | 319億1202万 | +2.36% | 7.19 | 0.82 |
| 11/21 | 849 | 858 | 845 | 855 | -0.7% | 37,300 | 315億667万 | +1.3% | 7.1 | 0.81 |
| 11/20 | 854 | 866 | 846 | 861 | +0.82% | 36,700 | 317億2777万 | +2.14% | 7.15 | 0.81 |
| 11/19 | 856 | 865 | 851 | 854 | -0.7% | 44,200 | 314億6982万 | +1.43% | 7.09 | 0.81 |
| 11/16 | 853 | 867 | 853 | 860 | +0.82% | 28,800 | 316億9092万 | +2.38% | 7.14 | 0.81 |
| 11/15 | 852 | 860 | 849 | 853 | -0.58% | 35,500 | 314億3297万 | +1.67% | 7.08 | 0.81 |
| 11/14 | 876 | 879 | 858 | 858 | -2.05% | 32,900 | 316億1722万 | +2.39% | 7.12 | 0.81 |
| 11/13 | 890 | 891 | 872 | 876 | -1.9% | 59,200 | 322億8052万 | +4.53% | 7.27 | 0.83 |
| 11/12 | 886 | 893 | 886 | 893 | +0.68% | 27,600 | 329億697万 | +6.69% | 7.41 | 0.84 |
| 11/09 | 877 | 888 | 877 | 887 | +1.26% | 27,900 | 326億8587万 | +6.1% | 7.36 | 0.84 |
| 11/08 | 884 | 891 | 876 | 876 | +0.57% | 40,700 | 322億8052万 | +4.78% | 7.27 | 0.83 |
| 11/07 | 870 | 887 | 868 | 871 | +0.35% | 45,700 | 320億9627万 | +4.19% | 7.23 | 0.82 |
| 11/06 | 862 | 869 | 858 | 868 | +0.7% | 27,200 | 319億8572万 | +3.83% | 7.2 | 0.82 |
| 11/05 | 862 | 867 | 848 | 862 | 0% | 49,400 | 317億6462万 | +2.99% | 7.15 | 0.82 |
| 11/02 | 859 | 868 | 853 | 862 | +0.23% | 67,000 | 317億6462万 | +2.86% | 7.15 | 0.82 |
| 11/01 | 864 | 867 | 854 | 860 | -0.23% | 60,100 | 316億9092万 | +2.5% | 7.14 | 0.81 |
| 10/31 | 845 | 864 | 842 | 862 | +2.01% | 81,600 | 317億6462万 | +2.5% | 7.15 | 0.82 |
| 10/30 | 805 | 871 | 805 | 845 | +6.29% | 245,000 | 311億3817万 | +0.12% | 7.01 | 0.8 |
