株価チャート
2018/12/19~2019/05/27
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 |
05/27 | 801 | 806 | 801 | 801 | +0.13% | 1,400 | 33億4737万 | -1.72% | 46.49 | 1.93 |
05/24 | 801 | 838 | 800 | 800 | -2.79% | 7,500 | 33億4320万 | -2.08% | 46.43 | 1.93 |
05/23 | 857 | 857 | 801 | 823 | -3.97% | 8,900 | 34億3931万 | +0.49% | 47.77 | 1.98 |
05/22 | 840 | 859 | 820 | 857 | +3.25% | 7,600 | 35億8140万 | +4.38% | 49.74 | 2.06 |
05/21 | 849 | 849 | 830 | 830 | -1.07% | 1,200 | 34億6857万 | +1.22% | 48.17 | 2 |
05/20 | 843 | 860 | 839 | 839 | +1.08% | 10,900 | 35億618万 | +2.19% | 48.69 | 2.02 |
05/17 | 805 | 840 | 778 | 830 | +3.49% | 13,600 | 34億6857万 | +1.1% | 48.17 | 2 |
05/16 | 819 | 819 | 802 | 802 | +1.39% | 5,300 | 33億5155万 | -2.43% | 46.55 | 1.93 |
05/15 | 787 | 800 | 776 | 791 | +0.38% | 2,800 | 33億558万 | -3.89% | 45.91 | 1.9 |
05/14 | 773 | 794 | 761 | 788 | +1.55% | 6,500 | 32億9305万 | -4.6% | 45.73 | 1.9 |
05/13 | 781 | 781 | 764 | 776 | +0.78% | 4,400 | 32億4290万 | -6.51% | 45.04 | 1.87 |
05/10 | 790 | 790 | 744 | 770 | -2.65% | 7,200 | 32億1783万 | -7.67% | 44.69 | 1.85 |
05/09 | 800 | 800 | 786 | 791 | -1% | 3,500 | 33億558万 | -5.61% | 45.91 | 1.9 |
05/08 | 800 | 804 | 799 | 799 | -0.37% | 2,500 | 33億3902万 | -5.11% | 46.37 | 1.92 |
05/07 | 801 | 808 | 800 | 802 | -0.5% | 3,100 | 33億5155万 | -5.2% | 46.55 | 1.93 |
04/26 | 808 | 808 | 802 | 806 | -1.1% | 1,800 | 33億6827万 | -5.18% | 46.78 | 1.94 |
04/25 | 819 | 819 | 815 | 815 | -0.37% | 300 | 34億588万 | -4.45% | 47.3 | 1.96 |
04/24 | 828 | 828 | 805 | 818 | +0.62% | 2,800 | 34億1842万 | -4.44% | 47.48 | 1.97 |
04/23 | 816 | 820 | 812 | 813 | -0.97% | 2,000 | 33億9752万 | -5.36% | 47.19 | 1.96 |
04/22 | 829 | 829 | 812 | 821 | -1.08% | 4,800 | 34億3095万 | -4.98% | 47.65 | 1.98 |
04/19 | 830 | 836 | 820 | 830 | +0.24% | 3,800 | 34億6857万 | -4.27% | 48.17 | 2 |
04/18 | 845 | 848 | 828 | 828 | -1.78% | 6,500 | 34億6021万 | -4.72% | 48.06 | 1.99 |
04/17 | 829 | 848 | 829 | 843 | +0.36% | 5,700 | 35億2289万 | -3.21% | 48.93 | 2.03 |
04/16 | 854 | 854 | 840 | 840 | -1.64% | 10,300 | 35億1036万 | -3.67% | 48.75 | 2.02 |
04/15 | 856 | 857 | 845 | 854 | -0.35% | 3,700 | 35億6886万 | -2.29% | 49.56 | 2.06 |
04/12 | 858 | 858 | 851 | 857 | -0.12% | 1,400 | 35億8140万 | -2.06% | 49.74 | 2.06 |
04/11 | 856 | 860 | 845 | 858 | +0.23% | 5,300 | 35億8558万 | -2.17% | 49.8 | 2.06 |
04/10 | 849 | 870 | 848 | 856 | +0.35% | 4,200 | 35億7722万 | -2.39% | 49.68 | 2.06 |
04/09 | 840 | 853 | 833 | 853 | +0.95% | 8,600 | 35億6468万 | -2.85% | 49.51 | 2.05 |
04/08 | 849 | 860 | 842 | 845 | +0.6% | 6,700 | 35億3125万 | -3.76% | 49.04 | 2.03 |
04/05 | 853 | 853 | 840 | 840 | -0.71% | 5,700 | 35億1036万 | -4.44% | 48.75 | 2.02 |
04/04 | 866 | 866 | 839 | 846 | +0.95% | 4,500 | 35億3543万 | -3.75% | 49.1 | 2.04 |
04/03 | 885 | 906 | 833 | 838 | -3.68% | 41,900 | 35億200万 | -4.77% | 48.64 | 2.02 |
04/02 | 855 | 900 | 823 | 870 | 0% | 38,200 | 36億3573万 | -1.14% | 50.49 | 2.09 |
04/01 | 866 | 878 | 866 | 870 | -0.68% | 3,900 | 36億3573万 | -1.14% | 50.49 | 2.09 |
03/29 | 886 | 886 | 843 | 876 | -1.02% | 18,300 | 36億6080万 | -0.57% | 27.02 | 2.15 |
03/28 | 896 | 896 | 883 | 885 | -0.45% | 4,700 | 36億9841万 | +0.45% | 27.3 | 2.18 |
03/27 | 878 | 915 | 876 | 889 | -1% | 19,900 | 37億1513万 | +0.68% | 27.42 | 2.19 |
03/26 | 893 | 910 | 893 | 898 | -0.33% | 14,100 | 37億5274万 | +1.35% | 27.7 | 2.21 |
03/25 | 893 | 950 | 887 | 901 | +1.81% | 33,500 | 37億6527万 | +2.15% | 27.79 | 2.21 |
03/22 | 888 | 892 | 880 | 885 | -0.67% | 5,600 | 36億9841万 | +0.68% | 27.3 | 2.18 |
03/20 | 899 | 901 | 874 | 891 | -0.78% | 10,400 | 37億2348万 | +1.48% | 27.48 | 2.19 |
03/19 | 919 | 919 | 898 | 898 | -2.29% | 9,300 | 37億5274万 | +2.16% | 27.7 | 2.21 |
03/18 | 931 | 931 | 913 | 919 | +2% | 7,400 | 38億4050万 | +4.79% | 28.35 | 2.26 |
03/15 | 889 | 903 | 886 | 901 | +2.04% | 9,600 | 37億6527万 | +2.62% | 27.79 | 2.21 |
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 |