株価チャート
2018/11/28～2019/04/26
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 |
| 04/26 | 570 | 575 | 569 | 570 | +0.18% | 6,800 | 36億9428万 | -7.47% | 27.67 | 1.08 |
| 04/25 | 571 | 578 | 569 | 569 | -2.07% | 13,800 | 36億8780万 | -7.93% | 27.62 | 1.07 |
| 04/24 | 579 | 585 | 569 | 581 | -4.6% | 39,300 | 37億6557万 | -6.29% | 28.2 | 1.1 |
| 04/23 | 609 | 619 | 608 | 609 | -0.98% | 47,000 | 39億4705万 | -1.93% | 29.56 | 1.15 |
| 04/22 | 613 | 617 | 611 | 615 | -0.16% | 20,100 | 39億8593万 | -0.97% | 29.85 | 1.16 |
| 04/19 | 618 | 618 | 612 | 616 | +0.16% | 9,600 | 39億9241万 | -0.81% | 29.9 | 1.16 |
| 04/18 | 614 | 616 | 613 | 615 | -0.16% | 9,200 | 39億8593万 | -0.81% | 29.85 | 1.16 |
| 04/17 | 614 | 620 | 613 | 616 | -0.16% | 5,300 | 39億9241万 | -0.48% | 29.9 | 1.16 |
| 04/16 | 613 | 618 | 613 | 617 | -0.16% | 6,100 | 39億9890万 | -0.16% | 29.95 | 1.16 |
| 04/15 | 614 | 618 | 612 | 618 | +0.65% | 8,500 | 40億538万 | 0% | 30 | 1.17 |
| 04/12 | 613 | 617 | 613 | 614 | +0.16% | 7,100 | 39億7945万 | -0.49% | 29.81 | 1.16 |
| 04/11 | 613 | 618 | 612 | 613 | -0.81% | 8,900 | 39億7297万 | -0.65% | 29.76 | 1.16 |
| 04/10 | 615 | 618 | 611 | 618 | 0% | 7,400 | 40億538万 | +0.16% | 30 | 1.17 |
| 04/09 | 625 | 625 | 618 | 618 | -1.12% | 11,600 | 40億538万 | +0.16% | 30 | 1.17 |
| 04/08 | 624 | 627 | 623 | 625 | -0.32% | 5,100 | 40億5075万 | +1.3% | 30.34 | 1.18 |
| 04/05 | 628 | 629 | 625 | 627 | -0.16% | 6,100 | 40億6371万 | +1.79% | 30.44 | 1.18 |
| 04/04 | 622 | 628 | 622 | 628 | +0.16% | 6,400 | 40億7019万 | +2.11% | 30.49 | 1.19 |
| 04/03 | 626 | 627 | 624 | 627 | +0.16% | 7,000 | 40億6371万 | +1.95% | 30.44 | 1.18 |
| 04/02 | 627 | 628 | 624 | 626 | -0.48% | 6,900 | 40億5723万 | +1.95% | 30.39 | 1.18 |
| 04/01 | 621 | 630 | 620 | 629 | +1.13% | 20,000 | 40億7667万 | +2.78% | 30.53 | 1.19 |
| 03/29 | 633 | 633 | 610 | 622 | -2.51% | 26,400 | 40億3130万 | +1.8% | 30.19 | 1.17 |
| 03/28 | 639 | 639 | 634 | 638 | -0.16% | 10,500 | 41億3500万 | +4.59% | 30.97 | 1.2 |
| 03/27 | 630 | 640 | 630 | 639 | +1.75% | 20,800 | 41億4148万 | +5.1% | 31.02 | 1.21 |
| 03/26 | 621 | 628 | 621 | 628 | +1.45% | 23,900 | 40億7019万 | +3.63% | 30.49 | 1.19 |
| 03/25 | 619 | 619 | 607 | 619 | -0.48% | 11,400 | 40億1186万 | +2.31% | 30.05 | 1.17 |
| 03/22 | 616 | 622 | 616 | 622 | +1.3% | 6,600 | 40億3130万 | +3.15% | 30.19 | 1.17 |
| 03/20 | 607 | 614 | 607 | 614 | +0.66% | 6,200 | 39億7945万 | +1.99% | 29.81 | 1.16 |
| 03/19 | 613 | 613 | 608 | 610 | -0.49% | 3,100 | 39億5353万 | +1.33% | 29.61 | 1.15 |
| 03/18 | 611 | 613 | 610 | 613 | +1.32% | 9,200 | 39億7297万 | +2% | 29.76 | 1.16 |
| 03/15 | 598 | 606 | 598 | 605 | +1.17% | 2,000 | 39億2112万 | +1% | 29.37 | 1.14 |
| 03/14 | 596 | 598 | 596 | 598 | +0.34% | 1,200 | 38億7575万 | -0.17% | 29.03 | 1.13 |
| 03/13 | 594 | 598 | 594 | 596 | +0.34% | 900 | 38億6279万 | -0.5% | 28.93 | 1.13 |
| 03/12 | 598 | 603 | 594 | 594 | -1% | 2,800 | 38億4983万 | -0.83% | 28.84 | 1.12 |
| 03/11 | 586 | 601 | 586 | 600 | -2.12% | 10,000 | 38億8872万 | +0.17% | 29.13 | 1.13 |
| 03/08 | 610 | 613 | 607 | 613 | +0.49% | 4,000 | 39億7297万 | +2.34% | 29.76 | 1.16 |
| 03/07 | 614 | 614 | 609 | 610 | -0.49% | 1,800 | 39億5353万 | +2.01% | 29.61 | 1.15 |
| 03/06 | 608 | 613 | 608 | 613 | -0.16% | 3,000 | 39億7297万 | +2.68% | 29.76 | 1.16 |
| 03/05 | 614 | 614 | 608 | 614 | +0.99% | 3,800 | 39億7945万 | +3.02% | 29.81 | 1.16 |
| 03/04 | 620 | 625 | 608 | 608 | -0.33% | 10,600 | 39億4056万 | +2.18% | 29.51 | 1.15 |
| 03/01 | 613 | 614 | 610 | 610 | +0.16% | 2,700 | 39億5353万 | +2.69% | 29.61 | 1.15 |
| 02/28 | 612 | 612 | 609 | 609 | 0% | 4,500 | 39億4705万 | +2.7% | 29.56 | 1.15 |
| 02/27 | 605 | 609 | 604 | 609 | +1.16% | 2,400 | 39億4705万 | +3.05% | 29.56 | 1.15 |
| 02/26 | 597 | 605 | 597 | 602 | +0.84% | 10,400 | 39億168万 | +2.03% | 29.22 | 1.14 |
| 02/25 | 596 | 598 | 594 | 597 | +0.84% | 2,400 | 38億6927万 | +1.53% | 28.98 | 1.13 |
| 02/22 | 597 | 597 | 590 | 592 | +0.17% | 5,100 | 38億3687万 | +0.85% | 28.74 | 1.12 |
| 02/21 | 597 | 599 | 586 | 591 | -0.17% | 2,600 | 38億3038万 | +1.03% | 28.69 | 1.12 |
| 02/20 | 596 | 599 | 592 | 592 | -0.5% | 2,600 | 38億3687万 | +1.37% | 28.74 | 1.12 |
| 02/19 | 593 | 595 | 591 | 595 | +0.85% | 1,400 | 38億5631万 | +2.06% | 28.88 | 1.12 |
| 02/18 | 588 | 590 | 585 | 590 | +0.51% | 1,900 | 38億2390万 | +1.55% | 28.64 | 1.11 |
| 02/15 | 594 | 595 | 582 | 587 | -1.68% | 4,100 | 38億446万 | +1.21% | 28.5 | 1.11 |
| 02/14 | 593 | 598 | 593 | 597 | +0.34% | 2,800 | 38億6927万 | +3.11% | 28.98 | 1.13 |
| 02/13 | 586 | 598 | 586 | 595 | +1.36% | 3,200 | 38億5631万 | +3.12% | 28.88 | 1.12 |
| 02/12 | 580 | 591 | 580 | 587 | +0.69% | 5,400 | 38億446万 | +2.09% | 28.5 | 1.11 |
| 02/08 | 592 | 592 | 582 | 583 | -1.69% | 2,800 | 37億7853万 | +1.75% | 28.3 | 1.1 |
| 02/07 | 589 | 593 | 589 | 593 | -0.17% | 1,400 | 38億4335万 | +3.67% | 28.79 | 1.12 |
| 02/06 | 594 | 597 | 589 | 594 | -0.17% | 3,100 | 38億4983万 | +4.39% | 28.84 | 1.12 |
| 02/05 | 598 | 598 | 594 | 595 | -0.5% | 1,900 | 38億5631万 | +5.12% | 28.88 | 1.12 |
| 02/04 | 603 | 603 | 596 | 598 | 0% | 7,600 | 38億7575万 | +6.6% | 29.03 | 1.13 |
| 02/01 | 596 | 600 | 591 | 598 | +1.36% | 8,200 | 38億7575万 | +7.17% | 29.03 | 1.13 |
| 01/31 | 589 | 593 | 588 | 590 | +0.34% | 1,700 | 38億2390万 | +6.31% | 28.64 | 1.11 |
| 01/30 | 586 | 591 | 586 | 588 | +0.17% | 6,500 | 38億1094万 | +6.14% | 28.54 | 1.11 |
| 01/29 | 585 | 587 | 583 | 587 | +0.34% | 1,100 | 38億446万 | +6.34% | 28.5 | 1.11 |
| 01/28 | 584 | 585 | 583 | 585 | +0.17% | 6,000 | 37億9150万 | +6.17% | 28.4 | 1.1 |
| 01/25 | 580 | 584 | 580 | 584 | +0.69% | 1,700 | 37億8502万 | +6.18% | 28.35 | 1.1 |
| 01/24 | 577 | 580 | 577 | 580 | +1.05% | 3,300 | 37億5909万 | +5.45% | 28.16 | 1.1 |
| 01/23 | 567 | 574 | 567 | 574 | +1.23% | 4,300 | 37億2020万 | +4.55% | 27.86 | 1.08 |
| 01/22 | 565 | 567 | 565 | 567 | +0.53% | 2,800 | 36億7484万 | +3.28% | 27.52 | 1.07 |
| 01/21 | 567 | 567 | 559 | 564 | +0.89% | 2,400 | 36億5539万 | +2.92% | 27.38 | 1.06 |
| 01/18 | 563 | 566 | 559 | 559 | -0.53% | 8,700 | 36億2299万 | +1.82% | 27.14 | 1.06 |
| 01/17 | 563 | 563 | 559 | 562 | +0.54% | 3,300 | 36億4243万 | +2.37% | 27.28 | 1.06 |
| 01/16 | 560 | 562 | 559 | 559 | 0% | 8,200 | 36億2299万 | +1.82% | 27.14 | 1.06 |
| 01/15 | 559 | 560 | 553 | 559 | 0% | 4,100 | 36億2299万 | +1.64% | 27.14 | 1.06 |
| 01/11 | 558 | 559 | 551 | 559 | +0.18% | 9,400 | 36億2299万 | +1.64% | 27.14 | 1.06 |
| 01/10 | 558 | 558 | 550 | 558 | 0% | 2,100 | 36億1650万 | +1.27% | 27.09 | 1.05 |
| 01/09 | 559 | 559 | 557 | 558 | +0.18% | 2,300 | 36億1650万 | +1.27% | 27.09 | 1.05 |
| 01/08 | 553 | 558 | 548 | 557 | +2.2% | 3,600 | 36億1002万 | +0.91% | 27.04 | 1.05 |
| 01/07 | 550 | 556 | 545 | 545 | +1.11% | 4,400 | 35億3225万 | -1.27% | 26.46 | 1.03 |
| 01/04 | 538 | 540 | 537 | 539 | +0.19% | 8,100 | 34億9336万 | -2.53% | 26.17 | 1.02 |
| 2018 |
| 12/28 | 546 | 547 | 538 | 538 | 0% | 8,900 | 34億8688万 | -2.89% | 26.12 | 1.02 |
| 12/27 | 530 | 541 | 528 | 538 | +7.6% | 4,300 | 34億8688万 | -3.06% | 26.12 | 1.02 |
| 12/26 | 506 | 520 | 500 | 500 | +2.88% | 9,500 | 32億4060万 | -10.07% | 24.27 | 0.94 |
| 12/25 | 490 | 497 | 480 | 486 | -5.26% | 41,200 | 31億4986万 | -13.06% | 23.59 | 0.92 |
| 12/21 | 540 | 540 | 513 | 513 | -4.11% | 27,700 | 33億2485万 | -8.72% | 24.9 | 0.97 |
| 12/20 | 551 | 554 | 535 | 535 | -3.08% | 9,400 | 34億6744万 | -5.31% | 25.97 | 1.01 |
| 12/19 | 553 | 555 | 552 | 552 | 0% | 4,900 | 35億7762万 | -2.47% | 26.8 | 1.04 |
| 12/18 | 551 | 556 | 551 | 552 | +0.18% | 9,700 | 35億7762万 | -2.65% | 26.8 | 1.04 |
| 12/17 | 570 | 570 | 551 | 551 | -2.65% | 8,100 | 35億7114万 | -2.99% | 26.75 | 1.04 |
| 12/14 | 565 | 567 | 565 | 566 | -0.35% | 3,200 | 36億6835万 | -0.53% | 27.48 | 1.07 |
| 12/13 | 566 | 568 | 566 | 568 | +0.53% | 3,400 | 36億8132万 | -0.35% | 27.57 | 1.07 |
| 12/12 | 562 | 565 | 562 | 565 | 0% | 3,500 | 36億6187万 | -0.88% | 27.43 | 1.07 |
| 12/11 | 565 | 566 | 561 | 565 | +0.18% | 6,400 | 36億6187万 | -0.88% | 27.43 | 1.07 |
| 12/10 | 568 | 570 | 564 | 564 | -1.4% | 3,100 | 36億5539万 | -1.23% | 27.38 | 1.06 |
| 12/07 | 569 | 572 | 567 | 572 | +0.53% | 3,100 | 37億724万 | +0.18% | 27.77 | 1.08 |
| 12/06 | 569 | 573 | 561 | 569 | 0% | 4,400 | 36億8780万 | -0.35% | 27.62 | 1.07 |
| 12/05 | 570 | 574 | 569 | 569 | -0.18% | 1,800 | 36億8780万 | -0.35% | 27.62 | 1.07 |
| 12/04 | 570 | 574 | 569 | 570 | 0% | 4,100 | 36億9428万 | -0.18% | 27.67 | 1.08 |
| 12/03 | 567 | 570 | 566 | 570 | +0.18% | 6,000 | 36億9428万 | 0% | 27.67 | 1.08 |
| 11/30 | 566 | 569 | 566 | 569 | -0.35% | 1,700 | 36億8780万 | -0.35% | 27.62 | 1.07 |
| 11/29 | 571 | 571 | 566 | 571 | +0.35% | 5,000 | 37億76万 | -0.35% | 27.72 | 1.08 |
| 11/28 | 563 | 569 | 563 | 569 | +0.89% | 4,400 | 36億8780万 | -1.22% | 27.62 | 1.07 |
