株価チャート
2018/12/26～2019/05/31
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 |
| 05/31 | 740 | 740 | 717 | 718 | -1.78% | 15,200 | 129億2400万 | -6.14% | 10.34 | 1.48 |
| 05/30 | 742 | 742 | 726 | 731 | -0.81% | 18,500 | 131億5800万 | -4.69% | 10.53 | 1.5 |
| 05/29 | 750 | 757 | 733 | 737 | -3.66% | 71,600 | 132億6600万 | -4.04% | 10.61 | 1.52 |
| 05/28 | 784 | 792 | 765 | 765 | -2.55% | 102,000 | 137億7000万 | -0.52% | 11.02 | 1.57 |
| 05/27 | 779 | 790 | 778 | 785 | +1.29% | 48,600 | 141億3000万 | +2.08% | 11.3 | 1.62 |
| 05/24 | 765 | 776 | 764 | 775 | +1.31% | 35,400 | 139億5000万 | +0.91% | 11.16 | 1.6 |
| 05/23 | 765 | 766 | 764 | 765 | +0.53% | 17,500 | 137億7000万 | -0.26% | 11.02 | 1.57 |
| 05/22 | 767 | 768 | 761 | 761 | -0.65% | 26,700 | 136億9800万 | -0.91% | 10.96 | 1.57 |
| 05/21 | 766 | 776 | 761 | 766 | +0.79% | 16,400 | 137億8800万 | -0.26% | 11.03 | 1.58 |
| 05/20 | 768 | 779 | 760 | 760 | -1.68% | 34,700 | 136億8000万 | -1.17% | 10.94 | 1.56 |
| 05/17 | 767 | 776 | 766 | 773 | +1.98% | 26,500 | 139億1400万 | +0.39% | 11.13 | 1.59 |
| 05/16 | 763 | 767 | 758 | 758 | +0.8% | 33,600 | 136億4400万 | -1.56% | 10.92 | 1.56 |
| 05/15 | 758 | 762 | 749 | 752 | -1.7% | 45,400 | 135億3600万 | -2.59% | 10.83 | 1.55 |
| 05/14 | 765 | 765 | 755 | 765 | -0.26% | 13,400 | 137億7000万 | -1.03% | 11.02 | 1.57 |
| 05/13 | 767 | 772 | 767 | 767 | -0.39% | 13,100 | 138億600万 | -0.9% | 11.04 | 1.58 |
| 05/10 | 769 | 773 | 768 | 770 | +0.13% | 11,000 | 138億6000万 | -0.65% | 11.09 | 1.58 |
| 05/09 | 773 | 773 | 768 | 769 | -0.52% | 9,400 | 138億4200万 | -0.9% | 11.07 | 1.58 |
| 05/08 | 775 | 776 | 769 | 773 | -0.26% | 19,900 | 139億1400万 | -0.39% | 11.13 | 1.59 |
| 05/07 | 780 | 786 | 775 | 775 | -0.39% | 35,100 | 139億5000万 | -0.26% | 11.16 | 1.6 |
| 04/26 | 783 | 783 | 776 | 778 | -0.64% | 17,400 | 140億400万 | +0.26% | 11.2 | 1.6 |
| 04/25 | 782 | 783 | 774 | 783 | +0.64% | 26,100 | 140億9400万 | +1.03% | 11.28 | 1.61 |
| 04/24 | 776 | 780 | 771 | 778 | +1.17% | 14,300 | 140億400万 | +0.52% | 11.2 | 1.6 |
| 04/23 | 777 | 780 | 769 | 769 | -0.9% | 12,200 | 138億4200万 | -0.39% | 11.07 | 1.58 |
| 04/22 | 772 | 780 | 765 | 776 | +0.91% | 15,800 | 139億6800万 | +0.65% | 11.17 | 1.6 |
| 04/19 | 768 | 770 | 765 | 769 | +0.26% | 6,200 | 138億4200万 | -0.13% | 11.07 | 1.58 |
| 04/18 | 773 | 773 | 767 | 767 | 0% | 9,400 | 138億600万 | -0.39% | 11.04 | 1.58 |
| 04/17 | 770 | 773 | 764 | 767 | 0% | 9,700 | 138億600万 | -0.52% | 11.04 | 1.58 |
| 04/16 | 774 | 775 | 767 | 767 | 0% | 5,900 | 138億600万 | -0.52% | 11.04 | 1.58 |
| 04/15 | 760 | 769 | 758 | 767 | +2.13% | 13,100 | 138億600万 | -0.39% | 11.04 | 1.58 |
| 04/12 | 758 | 761 | 750 | 751 | -0.92% | 21,300 | 135億1800万 | -2.34% | 10.81 | 1.55 |
| 04/11 | 765 | 766 | 758 | 758 | -1.81% | 20,000 | 136億4400万 | -1.43% | 10.92 | 1.56 |
| 04/10 | 776 | 777 | 772 | 772 | -0.9% | 9,500 | 138億9600万 | +0.39% | 11.12 | 1.59 |
| 04/09 | 767 | 779 | 760 | 779 | +1.17% | 26,700 | 140億2200万 | +1.3% | 11.22 | 1.6 |
| 04/08 | 792 | 792 | 770 | 770 | -2.53% | 19,300 | 138億6000万 | +0.13% | 11.09 | 1.58 |
| 04/05 | 799 | 799 | 784 | 790 | -0.25% | 39,300 | 142億2000万 | +2.73% | 11.38 | 1.63 |
| 04/04 | 794 | 800 | 792 | 792 | +0.25% | 26,700 | 142億5600万 | +3.13% | 11.4 | 1.63 |
| 04/03 | 786 | 791 | 781 | 790 | +0.51% | 11,700 | 142億2000万 | +2.86% | 11.38 | 1.63 |
| 04/02 | 797 | 800 | 784 | 786 | -1.26% | 15,400 | 141億4800万 | +2.34% | 11.32 | 1.62 |
| 04/01 | 782 | 799 | 780 | 796 | +2.05% | 36,800 | 143億2800万 | +3.65% | 11.46 | 1.64 |
| 03/29 | 778 | 783 | 772 | 780 | -0.76% | 16,200 | 140億4000万 | +1.69% | 11.23 | 1.61 |
| 03/28 | 781 | 786 | 777 | 786 | +0.38% | 20,100 | 141億4800万 | +2.61% | 11.32 | 1.62 |
| 03/27 | 780 | 788 | 777 | 783 | -0.63% | 21,800 | 140億9400万 | +2.22% | 11.28 | 1.61 |
| 03/26 | 752 | 788 | 752 | 788 | +4.37% | 25,900 | 141億8400万 | +2.87% | 11.35 | 1.62 |
| 03/25 | 751 | 756 | 745 | 755 | 0% | 15,400 | 135億9000万 | -1.44% | 10.87 | 1.55 |
| 03/22 | 752 | 755 | 750 | 755 | +0.94% | 10,300 | 135億9000万 | -1.56% | 10.87 | 1.55 |
| 03/20 | 741 | 751 | 741 | 748 | +0.54% | 13,300 | 134億6400万 | -2.48% | 10.77 | 1.54 |
| 03/19 | 744 | 748 | 741 | 744 | 0% | 14,500 | 133億9200万 | -3% | 10.71 | 1.53 |
| 03/18 | 757 | 757 | 743 | 744 | -0.4% | 24,200 | 133億9200万 | -3.13% | 10.71 | 1.53 |
| 03/15 | 775 | 780 | 747 | 747 | -3.24% | 34,700 | 134億4600万 | -2.73% | 10.76 | 1.54 |
| 03/14 | 780 | 780 | 769 | 772 | -0.52% | 12,800 | 138億9600万 | +0.52% | 11.12 | 1.59 |
| 03/13 | 770 | 785 | 770 | 776 | +0.91% | 20,300 | 139億6800万 | +1.17% | 11.17 | 1.6 |
| 03/12 | 760 | 769 | 760 | 769 | +2.26% | 17,700 | 138億4200万 | +0.39% | 11.07 | 1.58 |
| 03/11 | 747 | 758 | 747 | 752 | +0.4% | 12,200 | 135億3600万 | -1.7% | 10.83 | 1.55 |
| 03/08 | 745 | 752 | 743 | 749 | +0.13% | 22,600 | 134億8200万 | -1.96% | 10.79 | 1.54 |
| 03/07 | 760 | 760 | 741 | 748 | -1.84% | 18,900 | 134億6400万 | -2.22% | 10.77 | 1.54 |
| 03/06 | 773 | 773 | 762 | 762 | -1.8% | 12,200 | 137億1600万 | -0.26% | 10.97 | 1.57 |
| 03/05 | 774 | 779 | 772 | 776 | 0% | 11,700 | 139億6800万 | +1.7% | 11.17 | 1.6 |
| 03/04 | 767 | 776 | 763 | 776 | +2.65% | 7,100 | 139億6800万 | +1.84% | 11.17 | 1.6 |
| 03/01 | 771 | 775 | 756 | 756 | -1.56% | 17,000 | 136億800万 | -0.53% | 10.89 | 1.56 |
| 02/28 | 785 | 787 | 768 | 768 | -2.04% | 10,200 | 138億2400万 | +1.05% | 11.06 | 1.58 |
| 02/27 | 792 | 798 | 784 | 784 | -0.76% | 14,700 | 141億1200万 | +3.29% | 11.29 | 1.61 |
| 02/26 | 795 | 795 | 784 | 790 | -0.25% | 11,400 | 142億2000万 | +4.36% | 11.38 | 1.63 |
| 02/25 | 780 | 795 | 780 | 792 | +2.72% | 17,400 | 142億5600万 | +4.9% | 11.4 | 1.63 |
| 02/22 | 774 | 779 | 765 | 771 | 0% | 17,700 | 138億7800万 | +2.25% | 11.1 | 1.59 |
| 02/21 | 774 | 784 | 771 | 771 | -0.26% | 13,100 | 138億7800万 | +2.39% | 11.1 | 1.59 |
| 02/20 | 796 | 796 | 771 | 773 | -2.64% | 15,300 | 139億1400万 | +2.79% | 11.13 | 1.59 |
| 02/19 | 799 | 800 | 789 | 794 | +1.28% | 17,700 | 142億9200万 | +5.73% | 11.43 | 1.63 |
| 02/18 | 777 | 811 | 777 | 784 | +1.42% | 46,200 | 141億1200万 | +4.81% | 11.29 | 1.61 |
| 02/15 | 761 | 773 | 753 | 773 | +2.25% | 17,400 | 139億1400万 | +3.34% | 11.13 | 1.59 |
| 02/14 | 760 | 769 | 752 | 756 | -0.26% | 25,300 | 136億800万 | +1.48% | 10.89 | 1.56 |
| 02/13 | 758 | 759 | 748 | 758 | +0.26% | 11,000 | 136億4400万 | +1.88% | 10.92 | 1.56 |
| 02/12 | 748 | 760 | 743 | 756 | +2.16% | 20,200 | 136億800万 | +1.89% | 10.89 | 1.56 |
| 02/08 | 742 | 746 | 739 | 740 | -0.67% | 11,900 | 133億2000万 | 0% | 10.66 | 1.52 |
| 02/07 | 746 | 747 | 740 | 745 | -0.67% | 16,100 | 134億1000万 | +0.95% | 10.73 | 1.53 |
| 02/06 | 745 | 753 | 745 | 750 | +0.67% | 14,000 | 135億 | +1.9% | 10.8 | 1.54 |
| 02/05 | 748 | 750 | 740 | 745 | -0.27% | 15,300 | 134億1000万 | +2.05% | 10.73 | 1.53 |
| 02/04 | 741 | 766 | 739 | 747 | +0.4% | 38,500 | 134億4600万 | +3.32% | 10.76 | 1.54 |
| 02/01 | 747 | 757 | 735 | 744 | -1.59% | 27,900 | 133億9200万 | +3.62% | 10.71 | 1.53 |
| 01/31 | 745 | 758 | 738 | 756 | +1.48% | 34,700 | 136億800万 | +5.88% | 10.89 | 1.56 |
| 01/30 | 742 | 745 | 720 | 745 | +1.64% | 39,100 | 134億1000万 | +4.78% | 10.73 | 1.53 |
| 01/29 | 749 | 749 | 730 | 733 | -0.95% | 14,700 | 131億9400万 | +3.24% | 10.56 | 1.51 |
| 01/28 | 737 | 742 | 737 | 740 | +0.68% | 7,900 | 133億2000万 | +4.23% | 10.66 | 1.52 |
| 01/25 | 752 | 753 | 735 | 735 | -0.94% | 22,500 | 132億3000万 | +3.67% | 10.58 | 1.51 |
| 01/24 | 750 | 752 | 740 | 742 | -0.27% | 9,900 | 133億5600万 | +4.65% | 10.68 | 1.53 |
| 01/23 | 736 | 744 | 727 | 744 | +0.4% | 9,700 | 133億9200万 | +4.94% | 10.71 | 1.53 |
| 01/22 | 749 | 749 | 736 | 741 | -1.2% | 10,500 | 133億3800万 | +4.81% | 10.67 | 1.53 |
| 01/21 | 762 | 762 | 744 | 750 | -0.4% | 16,300 | 135億 | +6.08% | 10.8 | 1.54 |
| 01/18 | 749 | 759 | 745 | 753 | +0.53% | 20,100 | 135億5400万 | +6.51% | 10.84 | 1.55 |
| 01/17 | 746 | 754 | 745 | 749 | +0.54% | 13,300 | 134億8200万 | +5.79% | 10.79 | 1.54 |
| 01/16 | 735 | 755 | 734 | 745 | +0.54% | 23,600 | 134億1000万 | +5.08% | 10.73 | 1.53 |
| 01/15 | 759 | 759 | 732 | 741 | +1.37% | 19,100 | 133億3800万 | +4.22% | 10.67 | 1.53 |
| 01/11 | 799 | 799 | 731 | 731 | -5.06% | 67,300 | 131億5800万 | +2.52% | 10.53 | 1.5 |
| 01/10 | 726 | 770 | 723 | 770 | +6.8% | 47,600 | 138億6000万 | +7.54% | 11.09 | 1.58 |
| 01/09 | 721 | 728 | 721 | 721 | +0.42% | 20,900 | 129億7800万 | +0.56% | 10.38 | 1.48 |
| 01/08 | 701 | 718 | 701 | 718 | +1.7% | 19,000 | 129億2400万 | -0.14% | 10.34 | 1.48 |
| 01/07 | 726 | 743 | 705 | 706 | -0.84% | 32,700 | 127億800万 | -1.94% | 10.17 | 1.45 |
| 01/04 | 677 | 723 | 668 | 712 | +4.71% | 45,200 | 128億1600万 | -1.52% | 10.25 | 1.47 |
| 2018 |
| 12/28 | 672 | 707 | 638 | 680 | -3.82% | 127,300 | 122億4000万 | -6.21% | 9.79 | 1.4 |
| 12/27 | 657 | 707 | 641 | 707 | +16.47% | 337,000 | 127億2600万 | -3.02% | 10.18 | 1.46 |
| 12/26 | 593 | 618 | 590 | 607 | +8.78% | 56,000 | 109億2600万 | -16.96% | 8.74 | 1.25 |
