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 | 543 | 558 | 541 | 556 | +2.96% | 29,900 | 111億3723万 | +0.36% | - | 0.4 |
03/28 | 552 | 552 | 535 | 540 | -2.7% | 32,200 | 108億1674万 | -2.53% | - | 0.38 |
03/27 | 555 | 557 | 545 | 555 | -2.46% | 114,500 | 111億1720万 | +0.18% | - | 0.4 |
03/26 | 567 | 569 | 556 | 569 | +0.71% | 99,400 | 113億9763万 | +2.71% | - | 0.41 |
03/25 | 563 | 565 | 557 | 565 | +0.36% | 37,200 | 113億1751万 | +2.17% | - | 0.4 |
03/22 | 561 | 565 | 559 | 563 | +1.08% | 51,800 | 112億7745万 | +1.81% | - | 0.4 |
03/20 | 557 | 558 | 553 | 557 | 0% | 16,700 | 111億5726万 | +0.91% | - | 0.4 |
03/19 | 562 | 562 | 556 | 557 | -0.89% | 24,800 | 111億5726万 | +0.91% | - | 0.4 |
03/18 | 555 | 564 | 553 | 562 | +1.63% | 34,800 | 112億5742万 | +1.63% | - | 0.4 |
03/15 | 551 | 560 | 551 | 553 | +0.36% | 33,100 | 110億7714万 | -0.18% | - | 0.39 |
03/14 | 547 | 555 | 546 | 551 | +1.1% | 22,200 | 110億3708万 | -0.9% | - | 0.39 |
03/13 | 551 | 553 | 545 | 545 | -1.09% | 24,500 | 109億1689万 | -2.15% | - | 0.39 |
03/12 | 549 | 555 | 547 | 551 | +0.92% | 24,400 | 110億3708万 | -1.43% | - | 0.39 |
03/11 | 544 | 547 | 543 | 546 | +0.55% | 44,900 | 109億3692万 | -2.5% | - | 0.39 |
03/08 | 544 | 545 | 541 | 543 | -0.55% | 51,300 | 108億7683万 | -3.38% | - | 0.39 |
03/07 | 543 | 549 | 543 | 546 | 0% | 53,500 | 109億3692万 | -3.19% | - | 0.39 |
03/06 | 545 | 546 | 543 | 546 | -0.18% | 134,600 | 109億3692万 | -3.53% | - | 0.39 |
03/05 | 547 | 550 | 546 | 547 | -0.36% | 28,300 | 109億5695万 | -3.53% | - | 0.39 |
03/04 | 556 | 557 | 545 | 549 | -0.54% | 16,800 | 109億9701万 | -3.51% | - | 0.39 |
03/01 | 552 | 557 | 550 | 552 | 0% | 32,000 | 110億5711万 | -3.33% | - | 0.39 |
02/28 | 560 | 563 | 552 | 552 | -1.25% | 27,100 | 110億5711万 | -3.5% | - | 0.39 |
02/27 | 565 | 569 | 558 | 559 | -0.71% | 24,100 | 111億9732万 | -2.61% | - | 0.4 |
02/26 | 566 | 573 | 561 | 563 | 0% | 29,000 | 112億7745万 | -2.09% | - | 0.4 |
02/25 | 559 | 578 | 552 | 563 | +0.72% | 27,100 | 112億7745万 | -2.09% | - | 0.4 |
02/22 | 558 | 562 | 548 | 559 | +0.36% | 21,400 | 111億9732万 | -2.78% | - | 0.4 |
02/21 | 550 | 565 | 550 | 557 | +1.83% | 19,900 | 111億5726万 | -3.13% | - | 0.4 |
02/20 | 546 | 561 | 542 | 547 | +1.3% | 26,200 | 109億5695万 | -4.87% | - | 0.39 |
02/19 | 563 | 567 | 538 | 540 | -3.57% | 41,300 | 108億1674万 | -5.92% | - | 0.38 |
02/18 | 550 | 564 | 546 | 560 | +2.38% | 20,600 | 112億1736万 | -2.61% | - | 0.4 |
02/15 | 558 | 558 | 541 | 547 | -1.97% | 20,400 | 109億5695万 | -4.7% | - | 0.39 |
02/14 | 559 | 586 | 556 | 558 | -0.18% | 22,300 | 111億7729万 | -2.79% | - | 0.4 |
02/13 | 567 | 567 | 553 | 559 | -1.41% | 28,600 | 111億9732万 | -2.61% | - | 0.4 |
02/12 | 583 | 583 | 565 | 567 | -4.55% | 26,100 | 113億5757万 | -1.22% | - | 0.4 |
02/08 | 586 | 598 | 586 | 594 | +0.34% | 12,900 | 118億9841万 | +3.66% | - | 0.42 |
02/07 | 582 | 593 | 577 | 592 | +0.17% | 12,400 | 118億5835万 | +3.68% | - | 0.42 |
02/06 | 590 | 594 | 588 | 591 | +0.34% | 5,600 | 118億3832万 | +3.87% | - | 0.42 |
02/05 | 585 | 597 | 585 | 589 | +0.68% | 12,100 | 117億9825万 | +4.06% | - | 0.42 |
02/04 | 586 | 592 | 583 | 585 | +0.52% | 18,800 | 117億1813万 | +4.28% | - | 0.42 |
02/01 | 592 | 592 | 574 | 582 | -1.69% | 14,900 | 116億5804万 | +3.93% | - | 0.41 |
01/31 | 588 | 599 | 581 | 592 | +0.68% | 29,100 | 118億5835万 | +5.71% | - | 0.42 |
01/30 | 594 | 611 | 588 | 588 | -1.01% | 28,500 | 117億7822万 | +4.81% | - | 0.42 |
01/29 | 596 | 603 | 590 | 594 | -0.34% | 23,900 | 118億9841万 | +5.51% | - | 0.42 |
01/28 | 586 | 601 | 586 | 596 | +2.23% | 17,700 | 119億3847万 | +5.49% | - | 0.42 |
01/25 | 592 | 598 | 583 | 583 | -1.52% | 23,700 | 116億7807万 | +2.82% | - | 0.42 |
01/24 | 588 | 597 | 581 | 592 | +0.68% | 17,600 | 118億5835万 | +3.86% | - | 0.42 |
01/23 | 582 | 600 | 566 | 588 | +1.03% | 20,300 | 117億7822万 | +2.8% | - | 0.42 |
01/22 | 577 | 585 | 571 | 582 | +1.22% | 19,200 | 116億5804万 | +1.57% | - | 0.41 |
01/21 | 560 | 576 | 559 | 575 | +2.68% | 24,200 | 115億1782万 | 0% | - | 0.41 |
01/18 | 555 | 560 | 555 | 560 | +0.9% | 13,600 | 112億1736万 | -3.11% | - | 0.4 |
01/17 | 547 | 555 | 546 | 555 | +1.09% | 10,200 | 111億1720万 | -4.48% | - | 0.4 |
01/16 | 544 | 552 | 543 | 549 | +1.1% | 18,700 | 109億9701万 | -6.15% | - | 0.39 |
01/15 | 546 | 547 | 540 | 543 | -0.91% | 17,200 | 108億7683万 | -7.81% | - | 0.39 |
01/11 | 541 | 548 | 538 | 548 | +1.29% | 14,800 | 109億7698万 | -7.59% | - | 0.39 |
01/10 | 551 | 551 | 538 | 541 | -2.17% | 18,700 | 108億3677万 | -9.23% | - | 0.39 |
01/09 | 557 | 558 | 542 | 553 | -0.36% | 21,200 | 110億7714万 | -7.83% | - | 0.39 |
01/08 | 563 | 564 | 552 | 555 | -1.25% | 18,900 | 111億1720万 | -8.11% | - | 0.4 |
01/07 | 563 | 564 | 554 | 562 | +2.74% | 18,600 | 112億5742万 | -7.41% | - | 0.4 |
01/04 | 534 | 547 | 534 | 547 | +1.86% | 22,000 | 109億5695万 | -10.33% | - | 0.39 |
2018 |
12/28 | 534 | 537 | 533 | 537 | +0.56% | 19,100 | 107億5664万 | -12.4% | - | 0.38 |
12/27 | 508 | 535 | 505 | 534 | +5.12% | 84,100 | 106億9655万 | -13.31% | - | 0.38 |
12/26 | 500 | 508 | 495 | 508 | +4.74% | 89,100 | 101億7574万 | -17.93% | - | 0.36 |
12/25 | 474 | 514 | 474 | 485 | -10.19% | 65,700 | 97億1503万 | -22.03% | - | 0.35 |
12/21 | 552 | 570 | 540 | 540 | -7.06% | 108,000 | 108億1674万 | -13.88% | - | 0.38 |
12/20 | 613 | 614 | 581 | 581 | -7.48% | 42,900 | 116億3801万 | -7.63% | - | 0.41 |
12/19 | 630 | 631 | 624 | 628 | -0.95% | 14,000 | 125億7946万 | -0.32% | - | 0.45 |
12/18 | 641 | 646 | 634 | 634 | -2.16% | 13,800 | 126億9965万 | +0.79% | - | 0.45 |
12/17 | 650 | 650 | 640 | 648 | -0.31% | 16,100 | 129億8008万 | +3.51% | - | 0.46 |
12/14 | 652 | 656 | 646 | 650 | -0.15% | 23,700 | 130億2015万 | +4.5% | - | 0.46 |
12/13 | 636 | 660 | 636 | 651 | +2.36% | 23,600 | 130億4018万 | +5.34% | - | 0.46 |
12/12 | 621 | 640 | 621 | 636 | +1.6% | 16,400 | 127億3971万 | +3.58% | - | 0.45 |
12/11 | 642 | 642 | 625 | 626 | -0.95% | 19,300 | 125億3940万 | +2.45% | - | 0.45 |
12/10 | 639 | 639 | 632 | 632 | -1.25% | 8,700 | 126億5959万 | +3.78% | - | 0.45 |
12/07 | 645 | 649 | 638 | 640 | -0.78% | 19,900 | 128億1984万 | +5.61% | - | 0.46 |
12/06 | 655 | 655 | 637 | 645 | -1.38% | 19,900 | 129億1999万 | +6.97% | - | 0.46 |
12/05 | 637 | 655 | 637 | 654 | +1.55% | 28,900 | 131億27万 | +9% | - | 0.47 |
12/04 | 642 | 649 | 642 | 644 | +0.31% | 16,200 | 128億9996万 | +7.87% | - | 0.46 |
12/03 | 628 | 642 | 610 | 642 | +2.07% | 31,100 | 128億5990万 | +8.08% | - | 0.46 |
11/30 | 635 | 643 | 626 | 629 | -2.02% | 21,200 | 125億9949万 | +6.25% | - | 0.45 |
11/29 | 650 | 653 | 640 | 642 | -1.08% | 18,400 | 128億5990万 | +8.63% | - | 0.46 |
11/28 | 642 | 650 | 640 | 649 | +1.72% | 24,000 | 130億11万 | +10% | - | 0.46 |
11/27 | 626 | 644 | 625 | 638 | +1.92% | 26,600 | 127億7977万 | +8.5% | - | 0.45 |
11/26 | 629 | 634 | 624 | 626 | +0.32% | 21,000 | 125億3940万 | +6.46% | - | 0.45 |
11/22 | 614 | 627 | 608 | 624 | +2.63% | 27,500 | 124億9934万 | +6.3% | - | 0.44 |
11/21 | 601 | 612 | 601 | 608 | +0.33% | 27,300 | 121億7884万 | +3.58% | - | 0.43 |
11/20 | 594 | 609 | 594 | 606 | +1% | 48,200 | 121億3878万 | +3.24% | - | 0.43 |
11/19 | 599 | 606 | 598 | 600 | -0.17% | 25,400 | 120億1860万 | +2.21% | - | 0.43 |
11/16 | 599 | 610 | 599 | 601 | +0.33% | 19,400 | 120億3863万 | +2.39% | - | 0.43 |
11/15 | 601 | 606 | 596 | 599 | -0.33% | 26,400 | 119億9856万 | +1.87% | - | 0.43 |
11/14 | 596 | 605 | 596 | 601 | +1.69% | 47,100 | 120億3863万 | +2.04% | - | 0.43 |
11/13 | 599 | 610 | 587 | 591 | +5.72% | 86,700 | 118億3832万 | +0.17% | - | 0.42 |
11/12 | 564 | 573 | 556 | 559 | +0.18% | 29,200 | 111億9732万 | -5.41% | - | 0.4 |
11/09 | 554 | 563 | 553 | 558 | +0.9% | 23,900 | 111億7729万 | -6.22% | - | 0.4 |
11/08 | 562 | 566 | 553 | 553 | -0.9% | 23,500 | 110億7714万 | -7.53% | - | 0.39 |
11/07 | 564 | 564 | 557 | 558 | -0.36% | 20,500 | 111億7729万 | -7.15% | - | 0.4 |
11/06 | 563 | 563 | 559 | 560 | -0.53% | 24,600 | 112億1736万 | -7.28% | - | 0.4 |
11/05 | 565 | 568 | 561 | 563 | -0.18% | 23,600 | 112億7745万 | -7.25% | - | 0.4 |
11/02 | 562 | 567 | 559 | 564 | +0.89% | 43,900 | 112億9748万 | -7.69% | - | 0.4 |
11/01 | 567 | 569 | 557 | 559 | -1.41% | 31,900 | 111億9732万 | -8.96% | - | 0.4 |
10/31 | 586 | 586 | 566 | 567 | -1.56% | 25,500 | 113億5757万 | -8.1% | - | 0.4 |
10/30 | 578 | 586 | 556 | 576 | +0.7% | 59,500 | 115億3785万 | -7.1% | - | 0.41 |