株価チャート
2018/10/01～2019/03/29
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 | 830 | 837 | 826 | 831 | +0.12% | 32,100 | 170億7490万 | +1.09% | 6.68 | 1.13 |
| 03/28 | 828 | 833 | 821 | 830 | -0.36% | 38,100 | 170億5435万 | +1.22% | 6.67 | 1.13 |
| 03/27 | 809 | 833 | 805 | 833 | +1.22% | 180,200 | 171億1599万 | +1.71% | 6.7 | 1.13 |
| 03/26 | 830 | 831 | 823 | 823 | -0.84% | 187,600 | 169億1052万 | +0.73% | 6.62 | 1.12 |
| 03/25 | 842 | 842 | 828 | 830 | -1.31% | 80,100 | 170億5435万 | +1.72% | 6.67 | 1.13 |
| 03/22 | 840 | 842 | 834 | 841 | +0.36% | 94,900 | 172億8037万 | +3.32% | 6.76 | 1.14 |
| 03/20 | 827 | 838 | 824 | 838 | +1.33% | 66,700 | 172億1873万 | +3.2% | 6.74 | 1.14 |
| 03/19 | 825 | 828 | 820 | 827 | +0.73% | 43,200 | 169億9271万 | +2.1% | 6.65 | 1.12 |
| 03/18 | 820 | 824 | 820 | 821 | -0.12% | 38,800 | 168億6942万 | +1.61% | 6.6 | 1.12 |
| 03/15 | 825 | 827 | 822 | 822 | -0.12% | 102,900 | 168億8997万 | +2.11% | 6.61 | 1.12 |
| 03/14 | 822 | 826 | 821 | 823 | +0.12% | 45,200 | 169億1052万 | +2.49% | 6.62 | 1.12 |
| 03/13 | 826 | 829 | 820 | 822 | -0.48% | 78,700 | 168億8997万 | +2.75% | 6.61 | 1.12 |
| 03/12 | 825 | 829 | 822 | 826 | +0.36% | 35,000 | 169億7216万 | +3.51% | 6.64 | 1.12 |
| 03/11 | 816 | 828 | 816 | 823 | +1.6% | 36,800 | 169億1052万 | +3.52% | 6.62 | 1.12 |
| 03/08 | 815 | 817 | 808 | 810 | -0.98% | 42,000 | 166億4340万 | +2.27% | 6.51 | 1.1 |
| 03/07 | 820 | 824 | 818 | 818 | -0.61% | 41,300 | 168億778万 | +3.68% | 6.58 | 1.11 |
| 03/06 | 823 | 823 | 817 | 823 | +0.24% | 29,300 | 169億1052万 | +4.57% | 6.62 | 1.12 |
| 03/05 | 824 | 824 | 817 | 821 | -0.12% | 26,800 | 168億6942万 | +4.72% | 6.6 | 1.12 |
| 03/04 | 823 | 829 | 816 | 822 | 0% | 42,900 | 168億8997万 | +5.25% | 6.61 | 1.12 |
| 03/01 | 815 | 823 | 811 | 822 | +0.37% | 48,900 | 168億8997万 | +5.52% | 6.61 | 1.12 |
| 02/28 | 814 | 820 | 810 | 819 | +0.99% | 43,900 | 168億2833万 | +5.54% | 6.58 | 1.11 |
| 02/27 | 808 | 817 | 806 | 811 | +0.87% | 49,000 | 166億6395万 | +4.78% | 6.52 | 1.1 |
| 02/26 | 801 | 806 | 799 | 804 | +0.37% | 18,900 | 165億2012万 | +4.15% | 6.46 | 1.09 |
| 02/25 | 807 | 809 | 797 | 801 | +0.13% | 27,000 | 164億5847万 | +4.03% | 6.44 | 1.09 |
| 02/22 | 802 | 804 | 794 | 800 | -0.12% | 18,900 | 164億3793万 | +4.17% | 6.43 | 1.09 |
| 02/21 | 793 | 801 | 788 | 801 | +1.39% | 21,500 | 164億5847万 | +4.57% | 6.44 | 1.09 |
| 02/20 | 785 | 792 | 784 | 790 | +0.64% | 10,400 | 162億3245万 | +3.4% | 6.35 | 1.07 |
| 02/19 | 787 | 789 | 781 | 785 | -0.76% | 23,100 | 161億2971万 | +3.02% | 6.31 | 1.07 |
| 02/18 | 795 | 799 | 789 | 791 | -0.25% | 28,800 | 162億5300万 | +3.94% | 6.36 | 1.08 |
| 02/15 | 793 | 797 | 780 | 793 | 0% | 42,300 | 162億9409万 | +4.34% | 6.37 | 1.08 |
| 02/14 | 856 | 879 | 783 | 793 | +1.54% | 284,400 | 162億9409万 | +4.48% | 6.37 | 1.08 |
| 02/13 | 775 | 783 | 771 | 781 | +1.3% | 29,800 | 160億4752万 | +3.17% | 6.28 | 1.06 |
| 02/12 | 760 | 773 | 760 | 771 | +1.98% | 23,800 | 158億4205万 | +1.98% | 6.2 | 1.05 |
| 02/08 | 761 | 763 | 755 | 756 | -0.79% | 11,500 | 155億3384万 | 0% | 6.08 | 1.03 |
| 02/07 | 762 | 764 | 760 | 762 | +0.13% | 6,500 | 156億5712万 | +0.79% | 6.12 | 1.04 |
| 02/06 | 762 | 764 | 759 | 761 | +0.66% | 5,800 | 156億3658万 | +0.66% | 6.12 | 1.03 |
| 02/05 | 759 | 762 | 755 | 756 | +0.53% | 11,500 | 155億3384万 | +0.27% | 6.08 | 1.03 |
| 02/04 | 752 | 758 | 752 | 752 | +0.27% | 15,100 | 154億5165万 | +0.13% | 6.04 | 1.02 |
| 02/01 | 752 | 759 | 750 | 750 | 0% | 9,200 | 154億1055万 | +0.13% | 6.03 | 1.02 |
| 01/31 | 752 | 756 | 750 | 750 | 0% | 8,500 | 154億1055万 | +0.27% | 6.03 | 1.02 |
| 01/30 | 760 | 761 | 750 | 750 | -0.66% | 19,300 | 154億1055万 | +0.13% | 6.03 | 1.02 |
| 01/29 | 760 | 760 | 752 | 755 | -0.4% | 11,300 | 155億1329万 | +0.8% | 6.07 | 1.03 |
| 01/28 | 765 | 765 | 758 | 758 | -0.26% | 10,100 | 155億7493万 | +1.07% | 6.09 | 1.03 |
| 01/25 | 776 | 776 | 760 | 760 | -0.13% | 17,300 | 156億1603万 | +1.2% | 6.11 | 1.03 |
| 01/24 | 758 | 761 | 756 | 761 | +0.53% | 8,000 | 156億3658万 | +1.2% | 6.12 | 1.03 |
| 01/23 | 758 | 758 | 754 | 757 | -0.13% | 5,900 | 155億5439万 | +0.53% | 6.08 | 1.03 |
| 01/22 | 760 | 760 | 757 | 758 | +0.26% | 6,000 | 155億7493万 | +0.53% | 6.09 | 1.03 |
| 01/21 | 753 | 759 | 753 | 756 | +0.67% | 6,500 | 155億3384万 | 0% | 6.08 | 1.03 |
| 01/18 | 754 | 759 | 749 | 751 | +0.4% | 9,000 | 154億3110万 | -0.79% | 6.04 | 1.02 |
| 01/17 | 750 | 760 | 747 | 748 | -0.13% | 9,800 | 153億6946万 | -1.19% | 6.01 | 1.02 |
| 01/16 | 755 | 755 | 747 | 749 | -0.4% | 8,800 | 153億9001万 | -1.32% | 6.02 | 1.02 |
| 01/15 | 752 | 760 | 749 | 752 | -0.79% | 20,900 | 154億5165万 | -1.05% | 6.04 | 1.02 |
| 01/11 | 767 | 768 | 756 | 758 | -1.17% | 10,800 | 155億7493万 | -0.39% | 6.09 | 1.03 |
| 01/10 | 756 | 769 | 756 | 767 | +0.79% | 12,700 | 157億5986万 | +0.66% | 6.17 | 1.04 |
| 01/09 | 772 | 778 | 751 | 761 | +0.53% | 32,500 | 156億3658万 | -0.26% | 6.12 | 1.03 |
| 01/08 | 756 | 760 | 750 | 757 | +0.26% | 12,200 | 155億5439万 | -1.05% | 6.08 | 1.03 |
| 01/07 | 768 | 774 | 754 | 755 | +0.27% | 18,000 | 155億1329万 | -1.56% | 6.07 | 1.03 |
| 01/04 | 751 | 757 | 734 | 753 | +0.27% | 19,500 | 154億7220万 | -2.08% | 6.05 | 1.02 |
| 2018 |
| 12/28 | 764 | 764 | 742 | 751 | -1.7% | 14,200 | 154億3110万 | -2.72% | 6.04 | 1.02 |
| 12/27 | 747 | 768 | 731 | 764 | +6.26% | 36,900 | 156億9822万 | -1.29% | 6.14 | 1.04 |
| 12/26 | 700 | 727 | 700 | 719 | +4.05% | 26,000 | 147億7358万 | -7.35% | 5.78 | 0.98 |
| 12/25 | 706 | 710 | 691 | 691 | -2.12% | 65,300 | 141億9826万 | -11.41% | 5.55 | 0.94 |
| 12/21 | 727 | 727 | 702 | 706 | -2.62% | 36,200 | 145億647万 | -9.95% | 5.67 | 0.96 |
| 12/20 | 749 | 750 | 725 | 725 | -3.46% | 22,900 | 148億9687万 | -7.99% | 5.83 | 0.99 |
| 12/19 | 761 | 762 | 748 | 751 | -1.83% | 22,400 | 154億3110万 | -5.06% | 6.04 | 1.02 |
| 12/18 | 778 | 778 | 760 | 765 | -1.92% | 19,600 | 157億1877万 | -3.53% | 6.15 | 1.04 |
| 12/17 | 777 | 780 | 771 | 780 | +0.39% | 9,500 | 160億2698万 | -1.52% | 6.27 | 1.06 |
| 12/14 | 785 | 785 | 773 | 777 | -1.27% | 21,600 | 159億6533万 | -1.77% | 6.25 | 1.06 |
| 12/13 | 789 | 792 | 781 | 787 | -0.25% | 14,900 | 161億7081万 | -0.38% | 6.33 | 1.07 |
| 12/12 | 787 | 792 | 778 | 789 | +0.38% | 13,500 | 162億1190万 | +0.13% | 6.34 | 1.07 |
| 12/11 | 794 | 795 | 776 | 786 | -0.51% | 18,600 | 161億5026万 | -0.13% | 6.32 | 1.07 |
| 12/10 | 789 | 797 | 781 | 790 | +0.25% | 23,400 | 162億3245万 | +0.64% | 6.35 | 1.07 |
| 12/07 | 769 | 790 | 765 | 788 | +2.6% | 32,100 | 161億9136万 | +0.77% | 6.33 | 1.07 |
| 12/06 | 780 | 785 | 767 | 768 | -2.17% | 30,000 | 157億8041万 | -1.54% | 6.17 | 1.04 |
| 12/05 | 777 | 788 | 770 | 785 | +1.03% | 26,400 | 161億2971万 | +0.77% | 6.31 | 1.07 |
| 12/04 | 784 | 788 | 775 | 777 | -0.38% | 18,400 | 159億6533万 | 0% | 6.25 | 1.06 |
| 12/03 | 787 | 788 | 777 | 780 | -0.38% | 20,500 | 160億2698万 | +0.65% | 6.27 | 1.06 |
| 11/30 | 790 | 794 | 783 | 783 | -1.88% | 30,900 | 160億8862万 | +1.16% | 6.29 | 1.06 |
| 11/29 | 804 | 808 | 794 | 798 | -0.75% | 22,300 | 163億9683万 | +3.37% | 6.41 | 1.08 |
| 11/28 | 797 | 810 | 794 | 804 | +0.88% | 17,900 | 165億2012万 | +4.42% | 6.46 | 1.09 |
| 11/27 | 814 | 814 | 794 | 797 | -2.09% | 20,800 | 163億7628万 | +3.91% | 6.41 | 1.08 |
| 11/26 | 821 | 825 | 810 | 814 | -0.12% | 32,300 | 167億2559万 | +6.41% | 6.54 | 1.11 |
| 11/22 | 810 | 820 | 803 | 815 | +0.87% | 29,900 | 167億4614万 | +7.1% | 6.55 | 1.11 |
| 11/21 | 827 | 827 | 806 | 808 | -2.42% | 23,300 | 166億230万 | +6.6% | 6.49 | 1.1 |
| 11/20 | 808 | 828 | 804 | 828 | +2.48% | 61,000 | 170億1325万 | +9.67% | 6.66 | 1.13 |
| 11/19 | 799 | 810 | 798 | 808 | +1.13% | 27,600 | 166億230万 | +7.59% | 6.49 | 1.1 |
| 11/16 | 804 | 810 | 796 | 799 | -0.5% | 31,300 | 164億1738万 | +6.96% | 6.42 | 1.09 |
| 11/15 | 794 | 805 | 787 | 803 | +1.01% | 33,500 | 164億9957万 | +7.93% | 6.45 | 1.09 |
| 11/14 | 780 | 795 | 777 | 795 | -0.13% | 40,400 | 163億3519万 | +7.43% | 6.39 | 1.08 |
| 11/13 | 784 | 848 | 780 | 796 | +5.29% | 238,300 | 163億5574万 | +7.86% | 6.4 | 1.08 |
| 11/12 | 758 | 758 | 751 | 756 | +0.27% | 9,800 | 155億3384万 | +3% | 6.08 | 1.03 |
| 11/09 | 746 | 757 | 746 | 754 | +1.07% | 16,000 | 154億9274万 | +3.01% | 6.06 | 1.02 |
| 11/08 | 743 | 750 | 743 | 746 | +0.54% | 10,400 | 153億2837万 | +2.05% | 6 | 1.01 |
| 11/07 | 745 | 752 | 741 | 742 | -0.13% | 12,200 | 152億4618万 | +1.5% | 5.96 | 1.01 |
| 11/06 | 745 | 745 | 737 | 743 | +0.27% | 9,900 | 152億6672万 | +1.64% | 5.97 | 1.01 |
| 11/05 | 735 | 743 | 731 | 741 | +0.95% | 18,400 | 152億2563万 | +1.23% | 5.96 | 1.01 |
| 11/02 | 733 | 735 | 726 | 734 | +0.82% | 18,200 | 150億8180万 | - | 5.9 | 1 |
| 11/01 | 734 | 735 | 728 | 728 | -0.82% | 13,300 | 149億5851万 | - | 5.85 | 0.99 |
| 10/31 | 740 | 740 | 728 | 734 | -1.61% | 19,300 | 150億8180万 | - | 5.9 | 1 |
| 10/30 | 727 | 746 | 720 | 746 | +2.47% | 51,400 | 153億2837万 | - | 6 | 1.01 |
| 10/29 | 736 | 739 | 728 | 728 | -1.49% | 16,200 | 149億5851万 | - | 5.85 | 0.99 |
| 10/26 | 740 | 747 | 732 | 739 | -0.4% | 25,300 | 151億8453万 | - | 5.94 | 1 |
| 10/25 | 760 | 760 | 738 | 742 | -1.2% | 29,000 | 152億4618万 | - | 5.96 | 1.01 |
| 10/24 | 731 | 753 | 731 | 751 | +3.3% | 42,300 | 154億3110万 | - | 6.04 | 1.02 |
| 10/23 | 737 | 740 | 727 | 727 | -1.49% | 18,400 | 149億3796万 | - | 5.84 | 0.99 |
| 10/22 | 734 | 741 | 734 | 738 | +0.54% | 10,700 | 151億6399万 | - | 5.93 | 1 |
| 10/19 | 733 | 738 | 732 | 734 | -0.14% | 9,700 | 150億8180万 | - | 5.9 | 1 |
| 10/18 | 735 | 738 | 725 | 735 | +0.55% | 16,600 | 151億234万 | - | 5.91 | 1 |
| 10/17 | 728 | 735 | 727 | 731 | +0.69% | 18,300 | 150億2015万 | - | 5.88 | 0.99 |
| 10/16 | 714 | 726 | 714 | 726 | +1.68% | 19,700 | 149億1742万 | - | 5.84 | 0.99 |
| 10/15 | 720 | 726 | 714 | 714 | -0.28% | 23,500 | 146億7085万 | - | 5.74 | 0.97 |
| 10/12 | 714 | 721 | 714 | 716 | 0% | 27,300 | 147億1194万 | - | 5.76 | 0.97 |
| 10/11 | 710 | 723 | 710 | 716 | -0.97% | 32,400 | 147億1194万 | - | 5.76 | 0.97 |
| 10/10 | 720 | 729 | 720 | 723 | +1.12% | 25,500 | 148億5577万 | - | 5.81 | 0.98 |
| 10/09 | 707 | 718 | 707 | 715 | +1.13% | 23,000 | 146億9140万 | - | 5.75 | 0.97 |
| 10/05 | 720 | 725 | 704 | 707 | -1.94% | 67,400 | 145億2702万 | - | 5.68 | 0.96 |
| 10/04 | 741 | 744 | 720 | 721 | -2.7% | 65,900 | 148億1468万 | - | 5.8 | 0.98 |
| 10/03 | 748 | 753 | 741 | 741 | -0.94% | 35,200 | 152億2563万 | - | 7.01 | 1.19 |
| 10/02 | 756 | 756 | 748 | 748 | -1.06% | 30,800 | 153億6946万 | - | 7.08 | 1.2 |
| 10/01 | 756 | 785 | 744 | 756 | 0% | 50,100 | 155億3384万 | - | 7.15 | 1.21 |
