株価チャート
2018/10/16～2019/03/14
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 |
| 03/14 | 881 | 885 | 875 | 883 | +0.46% | 4,600 | 36億9005万 | -0.34% | 27.24 | 2.17 |
| 03/13 | 889 | 889 | 877 | 879 | -0.11% | 4,400 | 36億7334万 | -1.12% | 27.11 | 2.16 |
| 03/12 | 875 | 896 | 872 | 880 | +1.03% | 1,800 | 36億7752万 | -0.68% | 27.14 | 2.16 |
| 03/11 | 903 | 903 | 869 | 871 | -1.91% | 11,100 | 36億3990万 | -1.36% | 26.87 | 2.14 |
| 03/08 | 895 | 900 | 870 | 888 | -1.44% | 11,100 | 37億1095万 | +0.79% | 27.39 | 2.18 |
| 03/07 | 930 | 970 | 878 | 901 | +3.56% | 51,800 | 37億6527万 | +2.74% | 27.79 | 2.21 |
| 03/06 | 874 | 878 | 870 | 870 | +0.23% | 5,400 | 36億3573万 | -0.46% | 26.84 | 2.14 |
| 03/05 | 878 | 878 | 867 | 868 | +0.23% | 5,400 | 36億2737万 | -0.46% | 26.77 | 2.13 |
| 03/04 | 891 | 894 | 860 | 866 | +1.64% | 15,200 | 36億1901万 | -0.46% | 26.71 | 2.13 |
| 03/01 | 853 | 861 | 851 | 852 | -0.58% | 6,700 | 35億6050万 | -1.84% | 26.28 | 2.09 |
| 02/28 | 864 | 865 | 850 | 857 | -0.35% | 6,000 | 35億8140万 | -1.04% | 26.44 | 2.11 |
| 02/27 | 849 | 864 | 847 | 860 | +1.42% | 9,900 | 35億9394万 | -0.46% | 26.53 | 2.11 |
| 02/26 | 842 | 864 | 837 | 848 | -2.64% | 24,000 | 35億4379万 | -1.51% | 26.16 | 2.08 |
| 02/25 | 882 | 883 | 868 | 871 | -0.8% | 11,200 | 36億3990万 | +1.28% | 26.87 | 2.14 |
| 02/22 | 907 | 907 | 878 | 878 | -1.57% | 13,500 | 36億6916万 | +2.21% | 27.08 | 2.16 |
| 02/21 | 901 | 910 | 890 | 892 | -5.11% | 42,300 | 37億2766万 | +3.96% | 27.51 | 2.19 |
| 02/20 | 930 | 963 | 873 | 940 | -0.53% | 111,900 | 39億2826万 | +10.2% | 29 | 2.31 |
| 02/19 | 813 | 950 | 813 | 945 | +16.24% | 202,300 | 39億4915万 | +11.44% | 29.15 | 2.32 |
| 02/18 | 829 | 829 | 812 | 813 | -2.05% | 23,200 | 33億9752万 | -3.56% | 25.08 | 2 |
| 02/15 | 847 | 859 | 830 | 830 | -3.15% | 31,900 | 34億6857万 | -1.54% | 25.6 | 2.04 |
| 02/14 | 872 | 899 | 834 | 857 | -4.35% | 89,100 | 35億8140万 | +1.66% | 26.44 | 2.11 |
| 02/13 | 913 | 931 | 857 | 896 | +2.75% | 83,500 | 37億4438万 | +6.29% | 27.64 | 2.2 |
| 02/12 | 915 | 1,039 | 872 | 872 | -6.24% | 116,500 | 36億4408万 | +3.69% | 26.9 | 2.14 |
| 02/08 | 969 | 1,200 | 885 | 930 | -15.76% | 463,300 | 38億8647万 | +10.71% | 28.69 | 2.29 |
| 02/07 | 1,104 | 1,104 | 1,104 | 1,104 | +15.72% | 10,200 | 46億1361万 | +32.22% | 34.05 | 2.71 |
| 02/06 | 840 | 954 | 836 | 954 | +18.66% | 107,300 | 39億8676万 | +15.78% | 29.43 | 2.34 |
| 02/05 | 807 | 812 | 799 | 804 | -0.37% | 10,100 | 33億5991万 | -1.95% | 24.8 | 1.98 |
| 02/04 | 808 | 819 | 805 | 807 | -0.74% | 4,900 | 33億7245万 | -1.71% | 24.89 | 1.98 |
| 02/01 | 805 | 825 | 805 | 813 | +0.87% | 5,100 | 33億9752万 | -1.09% | 25.08 | 2 |
| 01/31 | 809 | 814 | 802 | 806 | -0.37% | 5,500 | 33億6827万 | -2.42% | 24.86 | 1.98 |
| 01/30 | 839 | 839 | 806 | 809 | -3.11% | 5,300 | 33億8081万 | -2.88% | 24.95 | 1.99 |
| 01/29 | 815 | 835 | 803 | 835 | +2.33% | 8,800 | 34億8946万 | -0.95% | 25.76 | 2.05 |
| 01/28 | 802 | 825 | 802 | 816 | +2% | 5,600 | 34億1006万 | -3.77% | 25.17 | 2.01 |
| 01/25 | 806 | 811 | 797 | 800 | -0.99% | 7,100 | 33億4320万 | -6.98% | 24.68 | 1.97 |
| 01/24 | 800 | 814 | 800 | 808 | -0.25% | 3,800 | 33億7663万 | -7.87% | 24.92 | 1.99 |
| 01/23 | 794 | 810 | 790 | 810 | +1.38% | 8,200 | 33億8499万 | -10.1% | 24.99 | 1.99 |
| 01/22 | 834 | 834 | 792 | 799 | -2.56% | 12,700 | 33億3902万 | -13.9% | 24.65 | 1.96 |
| 01/21 | 841 | 864 | 820 | 820 | -3.3% | 7,000 | 34億2678万 | -13.23% | 25.29 | 2.02 |
| 01/18 | 819 | 868 | 819 | 848 | +2.17% | 18,800 | 35億4379万 | -13.11% | 26.16 | 2.08 |
| 01/17 | 795 | 848 | 792 | 830 | +4.93% | 18,000 | 34億6857万 | -16.83% | 25.6 | 2.04 |
| 01/16 | 813 | 818 | 791 | 791 | -2.71% | 8,000 | 33億558万 | -21.53% | 24.4 | 1.94 |
| 01/15 | 791 | 820 | 791 | 813 | +1.88% | 8,700 | 33億9752万 | -19.74% | 25.08 | 2 |
| 01/11 | 809 | 811 | 793 | 798 | -2.8% | 18,400 | 33億3484万 | -21.15% | 24.62 | 1.96 |
| 01/10 | 836 | 836 | 811 | 821 | -1.56% | 8,800 | 34億3095万 | -19.11% | 25.32 | 2.02 |
| 01/09 | 834 | 846 | 827 | 834 | -1.3% | 15,000 | 34億8528万 | -17.51% | 25.73 | 2.05 |
| 01/08 | 858 | 867 | 836 | 845 | -0.24% | 18,700 | 35億3125万 | -16% | 26.06 | 2.08 |
| 01/07 | 837 | 895 | 827 | 847 | -0.47% | 21,600 | 35億3961万 | -15.47% | 26.13 | 2.08 |
| 01/04 | 799 | 854 | 785 | 851 | +4.93% | 25,500 | 35億5632万 | -14.73% | 26.25 | 2.09 |
| 2018 |
| 12/28 | 855 | 855 | 809 | 811 | -3.45% | 24,700 | 33億8916万 | -18.25% | 25.02 | 1.99 |
| 12/27 | 905 | 905 | 836 | 840 | -0.71% | 34,600 | 35億1036万 | -14.98% | 25.91 | 2.06 |
| 12/26 | 804 | 935 | 784 | 846 | +3.3% | 65,400 | 35億3543万 | -13.85% | 26.1 | 2.08 |
| 12/25 | 777 | 881 | 775 | 819 | -2.85% | 58,100 | 34億2260万 | -16.09% | 25.26 | 2.01 |
| 12/21 | 909 | 909 | 791 | 843 | -8.17% | 59,200 | 35億2289万 | -13.27% | 26 | 2.07 |
| 12/20 | 995 | 1,035 | 898 | 918 | -5.46% | 64,200 | 38億3632万 | -4.97% | 28.32 | 2.26 |
| 12/19 | 976 | 1,049 | 971 | 971 | -7.61% | 66,200 | 40億5780万 | +1.46% | 29.95 | 2.39 |
| 12/18 | 981 | 1,090 | 923 | 1,051 | +7.24% | 170,600 | 43億9212万 | +11.1% | 32.42 | 2.58 |
| 12/17 | 1,080 | 1,090 | 974 | 980 | -11.15% | 108,100 | 40億9542万 | +5.15% | 30.23 | 2.41 |
| 12/14 | 1,200 | 1,222 | 1,074 | 1,103 | -11.05% | 150,000 | 46億943万 | +19.76% | 34.02 | 2.71 |
| 12/13 | 1,304 | 1,339 | 1,204 | 1,240 | -10.53% | 115,600 | 51億8196万 | +37.02% | 38.25 | 3.05 |
| 12/12 | 1,600 | 1,600 | 1,280 | 1,386 | -7.41% | 322,900 | 57億9209万 | +56.79% | 42.75 | 3.41 |
| 12/11 | 1,231 | 1,520 | 1,229 | 1,497 | +21.81% | 414,500 | 62億5596万 | +74.88% | 46.18 | 3.68 |
| 12/10 | 1,330 | 1,570 | 1,229 | 1,229 | -23.19% | 502,200 | 51億3599万 | +49.15% | 37.91 | 3.02 |
| 12/07 | 1,441 | 1,647 | 1,415 | 1,600 | +15.86% | 947,000 | 66億8640万 | +99.5% | 49.35 | 3.93 |
| 12/06 | 1,231 | 1,381 | 1,215 | 1,381 | +27.75% | 488,300 | 57億7119万 | +80.29% | 42.6 | 3.39 |
| 12/05 | 916 | 1,081 | 881 | 1,081 | +16.11% | 100,500 | 45億1749万 | +46.28% | 33.34 | 2.66 |
| 12/04 | 782 | 931 | 782 | 931 | +19.21% | 118,200 | 38億9064万 | +28.59% | 28.72 | 2.29 |
| 12/03 | 875 | 915 | 771 | 781 | -10.02% | 87,600 | 32億6379万 | +9.23% | 24.09 | 1.92 |
| 11/30 | 793 | 868 | 778 | 868 | +20.89% | 73,800 | 36億2737万 | +21.91% | 26.77 | 2.13 |
| 11/29 | 721 | 725 | 718 | 718 | -0.42% | 2,000 | 30億52万 | +1.84% | 22.15 | 1.76 |
| 11/28 | 725 | 744 | 720 | 721 | -0.55% | 3,500 | 30億1305万 | +2.27% | 22.24 | 1.77 |
| 11/27 | 762 | 773 | 710 | 725 | -4.23% | 12,100 | 30億2977万 | +2.98% | 22.36 | 1.78 |
| 11/26 | 713 | 851 | 713 | 757 | +7.99% | 64,700 | 31億6350万 | +7.68% | 23.35 | 1.86 |
| 11/22 | 710 | 710 | 701 | 701 | -0.43% | 2,300 | 29億2947万 | 0% | 21.62 | 1.72 |
| 11/21 | 695 | 704 | 695 | 704 | +0.14% | 1,400 | 29億4201万 | +0.43% | 21.72 | 1.73 |
| 11/20 | 704 | 704 | 703 | 703 | +0.43% | 1,200 | 29億3783万 | +0.14% | 21.68 | 1.73 |
| 11/19 | 703 | 703 | 700 | 700 | 0% | 200 | 29億2530万 | -0.28% | 21.59 | 1.72 |
| 11/16 | 714 | 714 | 700 | 700 | 0% | 4,200 | 29億2530万 | -0.43% | 21.59 | 1.72 |
| 11/15 | 700 | 700 | 696 | 700 | 0% | 900 | 29億2530万 | -0.43% | 21.59 | 1.72 |
| 11/14 | 700 | 700 | 700 | 700 | 0% | 100 | 29億2530万 | -0.43% | 21.59 | 1.72 |
| 11/13 | 706 | 706 | 700 | 700 | -0.85% | 1,000 | 29億2530万 | -0.57% | 21.59 | 1.72 |
| 11/12 | 707 | 707 | 706 | 706 | +0.14% | 1,100 | 29億5037万 | +0.28% | 21.78 | 1.74 |
| 11/09 | 705 | 705 | 705 | 705 | +0.71% | 300 | 29億4619万 | +0.14% | 21.75 | 1.73 |
| 11/08 | 700 | 705 | 700 | 700 | +0.29% | 1,400 | 29億2530万 | -0.57% | 21.59 | 1.72 |
| 11/07 | 699 | 704 | 695 | 698 | +0.43% | 600 | 29億1694万 | -0.99% | 21.53 | 1.72 |
| 11/06 | 695 | 695 | 695 | 695 | +0.72% | 400 | 29億440万 | -1.42% | 21.44 | 1.71 |
| 11/05 | 691 | 691 | 690 | 690 | -0.72% | 2,000 | 28億8351万 | -2.27% | 21.28 | 1.7 |
| 11/02 | 699 | 699 | 695 | 695 | -0.57% | 800 | 29億440万 | -1.7% | 21.44 | 1.71 |
| 11/01 | 700 | 700 | 699 | 699 | -0.71% | 500 | 29億2112万 | -1.13% | 21.56 | 1.72 |
| 10/31 | 702 | 704 | 702 | 704 | +0.72% | 500 | 29億4201万 | -0.56% | 21.72 | 1.73 |
| 10/30 | 699 | 707 | 699 | 699 | +0.14% | 400 | 29億2112万 | -1.27% | 21.56 | 1.72 |
| 10/29 | 705 | 705 | 697 | 698 | -0.99% | 3,100 | 29億1694万 | -1.55% | 21.53 | 1.72 |
| 10/26 | 700 | 714 | 700 | 705 | +0.57% | 3,600 | 29億4619万 | -0.56% | 21.75 | 1.73 |
| 10/25 | 709 | 709 | 701 | 701 | -1.13% | 1,100 | 29億2947万 | -1.13% | 21.62 | 1.72 |
| 10/24 | 709 | 709 | 709 | 709 | 0% | 200 | 29億6291万 | -0.14% | 21.87 | 1.74 |
| 10/23 | 709 | 709 | 709 | 709 | +1% | 100 | 29億6291万 | -0.14% | 21.87 | 1.74 |
| 10/22 | 701 | 702 | 701 | 702 | -0.14% | 400 | 29億3365万 | -0.99% | 21.65 | 1.73 |
| 10/19 | 703 | 703 | 703 | 703 | -0.99% | 100 | 29億3783万 | -0.85% | 21.68 | 1.73 |
| 10/18 | 710 | 710 | 710 | 710 | -0.14% | 500 | 29億6709万 | 0% | 21.9 | 1.75 |
| 10/17 | 712 | 712 | 711 | 711 | 0% | 1,000 | 29億7126万 | +0.14% | 21.93 | 1.75 |
| 10/16 | 719 | 719 | 711 | 711 | -1.11% | 2,000 | 29億7126万 | +0.14% | 21.93 | 1.75 |
