株価チャート
2018/10/29～2019/03/29
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 | 791 | 791 | 791 | 791 | +0.51% | 400 | 92億5470万 | -0.5% | 4.89 | 0.59 |
| 03/28 | 787 | 787 | 787 | 787 | 0% | 900 | 92億790万 | -1.01% | 4.87 | 0.59 |
| 03/27 | 787 | 787 | 785 | 787 | -1.01% | 500 | 92億790万 | -1.01% | 4.87 | 0.59 |
| 03/26 | 788 | 799 | 788 | 795 | +1.02% | 31,200 | 93億150万 | -0.13% | 4.91 | 0.59 |
| 03/25 | 790 | 794 | 780 | 787 | -1.75% | 3,600 | 92億790万 | -1.13% | 4.87 | 0.59 |
| 03/22 | 798 | 801 | 798 | 801 | +0.38% | 900 | 93億7170万 | +0.63% | 4.95 | 0.6 |
| 03/20 | 795 | 798 | 795 | 798 | +1.01% | 900 | 93億3660万 | +0.25% | 4.93 | 0.59 |
| 03/19 | 804 | 808 | 789 | 790 | -1.74% | 2,500 | 92億4300万 | -0.88% | 4.88 | 0.59 |
| 03/18 | 801 | 808 | 801 | 804 | +0.37% | 1,200 | 94億680万 | +0.75% | 4.97 | 0.6 |
| 03/15 | 791 | 801 | 791 | 801 | +1.39% | 1,600 | 93億7170万 | +0.5% | 4.95 | 0.6 |
| 03/14 | 791 | 798 | 790 | 790 | -0.13% | 700 | 92億4300万 | -0.88% | 4.88 | 0.59 |
| 03/13 | 790 | 791 | 790 | 791 | -0.5% | 1,400 | 92億5470万 | -0.88% | 4.89 | 0.59 |
| 03/12 | 788 | 795 | 788 | 795 | +1.02% | 1,400 | 93億150万 | -0.5% | 4.91 | 0.59 |
| 03/11 | 787 | 787 | 782 | 787 | 0% | 800 | 92億790万 | -1.63% | 4.87 | 0.59 |
| 03/08 | 789 | 789 | 780 | 787 | -1.25% | 2,300 | 92億790万 | -1.75% | 4.87 | 0.59 |
| 03/07 | 790 | 797 | 790 | 797 | +0.76% | 400 | 93億2490万 | -0.5% | 4.93 | 0.59 |
| 03/06 | 789 | 791 | 789 | 791 | -1% | 3,600 | 92億5470万 | -1.25% | 4.89 | 0.59 |
| 03/05 | 804 | 804 | 799 | 799 | -0.87% | 1,000 | 93億4830万 | -0.25% | 4.94 | 0.59 |
| 03/04 | 802 | 806 | 802 | 806 | +1% | 800 | 94億3020万 | +0.62% | 4.98 | 0.6 |
| 03/01 | 802 | 802 | 798 | 798 | -1.24% | 500 | 93億3660万 | -0.37% | 4.93 | 0.59 |
| 02/28 | 797 | 808 | 797 | 808 | +2.15% | 9,400 | 94億5360万 | +1% | 5 | 0.6 |
| 02/27 | 791 | 796 | 791 | 791 | -1% | 3,900 | 92億5470万 | -1.13% | 4.89 | 0.59 |
| 02/26 | 800 | 801 | 799 | 799 | 0% | 2,800 | 93億4830万 | -0.13% | 4.94 | 0.59 |
| 02/25 | 790 | 803 | 790 | 799 | +1.27% | 2,700 | 93億4830万 | -0.13% | 4.94 | 0.59 |
| 02/22 | 792 | 792 | 789 | 789 | -0.13% | 2,100 | 92億3130万 | -1.38% | 4.88 | 0.59 |
| 02/21 | 801 | 802 | 790 | 790 | -1.37% | 5,200 | 92億4300万 | -1.37% | 4.88 | 0.59 |
| 02/20 | 801 | 801 | 801 | 801 | +0.13% | 300 | 93億7170万 | 0% | 4.95 | 0.6 |
| 02/19 | 805 | 805 | 800 | 800 | 0% | 1,200 | 93億6000万 | 0% | 4.95 | 0.59 |
| 02/18 | 799 | 806 | 799 | 800 | +1.39% | 2,000 | 93億6000万 | 0% | 4.95 | 0.59 |
| 02/15 | 788 | 789 | 788 | 789 | +0.13% | 2,900 | 92億3130万 | -1.25% | 4.88 | 0.59 |
| 02/14 | 801 | 805 | 782 | 788 | -5.17% | 50,000 | 92億1960万 | -1.25% | 4.87 | 0.59 |
| 02/13 | 810 | 832 | 810 | 831 | +2.72% | 8,400 | 97億2270万 | +4.4% | 5.14 | 0.62 |
| 02/12 | 793 | 809 | 793 | 809 | +2.8% | 6,500 | 94億6530万 | +2.02% | 5 | 0.6 |
| 02/08 | 809 | 809 | 786 | 787 | -3.44% | 11,700 | 92億790万 | -0.38% | 4.87 | 0.59 |
| 02/07 | 816 | 816 | 810 | 815 | 0% | 2,600 | 95億3550万 | +3.3% | 5.04 | 0.61 |
| 02/06 | 816 | 822 | 815 | 815 | -0.12% | 3,400 | 95億3550万 | +3.95% | 5.04 | 0.61 |
| 02/05 | 805 | 816 | 805 | 816 | +0.74% | 6,900 | 95億4720万 | +4.75% | 5.04 | 0.61 |
| 02/04 | 797 | 812 | 797 | 810 | +1.25% | 6,600 | 94億7700万 | +4.52% | 5.01 | 0.6 |
| 02/01 | 795 | 801 | 795 | 800 | -0.25% | 1,300 | 93億6000万 | +3.63% | 4.95 | 0.59 |
| 01/31 | 800 | 802 | 800 | 802 | +1.13% | 400 | 93億8340万 | +4.02% | 4.96 | 0.6 |
| 01/30 | 789 | 795 | 789 | 793 | 0% | 1,900 | 92億7810万 | +2.85% | 4.9 | 0.59 |
| 01/28 | 802 | 802 | 793 | 793 | -1% | 14,600 | 92億7810万 | +2.72% | 4.9 | 0.59 |
| 01/25 | 807 | 807 | 800 | 801 | -0.87% | 3,800 | 93億7170万 | +3.62% | 4.95 | 0.6 |
| 01/24 | 774 | 809 | 772 | 808 | +4.94% | 6,800 | 94億5360万 | +4.53% | 5 | 0.6 |
| 01/23 | 800 | 800 | 770 | 770 | -2.78% | 9,300 | 90億900万 | -0.39% | 4.76 | 0.57 |
| 01/22 | 802 | 802 | 792 | 792 | -1.12% | 2,400 | 92億6640万 | +2.19% | 4.9 | 0.59 |
| 01/21 | 806 | 815 | 801 | 801 | -0.5% | 800 | 93億7170万 | +3.22% | 4.95 | 0.6 |
| 01/18 | 805 | 805 | 785 | 805 | +0.37% | 3,100 | 94億1850万 | +3.74% | 4.98 | 0.6 |
| 01/17 | 806 | 815 | 802 | 802 | -0.37% | 1,600 | 93億8340万 | +3.22% | 4.96 | 0.6 |
| 01/16 | 795 | 810 | 794 | 805 | +1.39% | 5,300 | 94億1850万 | +3.47% | 4.98 | 0.6 |
| 01/15 | 785 | 800 | 785 | 794 | +1.15% | 4,900 | 92億8980万 | +2.06% | 4.91 | 0.59 |
| 01/11 | 781 | 785 | 777 | 785 | +0.64% | 2,500 | 91億8450万 | +0.64% | 4.85 | 0.58 |
| 01/10 | 765 | 793 | 765 | 780 | 0% | 8,500 | 91億2600万 | -0.26% | 4.82 | 0.58 |
| 01/09 | 788 | 788 | 770 | 780 | +2.36% | 2,600 | 91億2600万 | -0.38% | 4.82 | 0.58 |
| 01/08 | 748 | 785 | 748 | 762 | +1.87% | 4,900 | 89億1540万 | -2.93% | 4.71 | 0.57 |
| 01/07 | 768 | 768 | 748 | 748 | +0.13% | 4,500 | 87億5160万 | -4.83% | 4.62 | 0.56 |
| 01/04 | 721 | 747 | 721 | 747 | -0.13% | 3,000 | 87億3990万 | -5.32% | 4.62 | 0.56 |
| 2018 |
| 12/28 | 755 | 772 | 748 | 748 | -0.93% | 5,500 | 87億5160万 | -5.56% | 4.62 | 0.56 |
| 12/27 | 737 | 757 | 728 | 755 | +8.17% | 14,700 | 88億3350万 | -5.03% | 4.67 | 0.56 |
| 12/26 | 706 | 723 | 696 | 698 | +2.5% | 10,900 | 81億6660万 | -12.42% | 4.32 | 0.52 |
| 12/25 | 662 | 688 | 662 | 681 | -3.68% | 26,800 | 79億6770万 | -15.19% | 4.21 | 0.51 |
| 12/21 | 722 | 725 | 707 | 707 | -3.55% | 35,900 | 82億7190万 | -12.61% | 4.37 | 0.53 |
| 12/20 | 777 | 779 | 733 | 733 | -7.45% | 32,300 | 85億7610万 | -9.73% | 4.53 | 0.55 |
| 12/19 | 800 | 800 | 787 | 792 | -1% | 4,600 | 92億6640万 | -2.94% | 4.9 | 0.59 |
| 12/18 | 811 | 811 | 800 | 800 | -1.36% | 13,500 | 93億6000万 | -2.08% | 4.95 | 0.59 |
| 12/17 | 810 | 815 | 810 | 811 | +0.12% | 8,600 | 94億8870万 | -0.86% | 5.01 | 0.6 |
| 12/14 | 821 | 821 | 810 | 810 | -1.34% | 8,500 | 94億7700万 | -0.98% | 5.01 | 0.6 |
| 12/13 | 810 | 824 | 810 | 821 | +1.48% | 4,200 | 96億570万 | +0.37% | 5.08 | 0.61 |
| 12/12 | 802 | 815 | 800 | 809 | +0.87% | 4,500 | 94億6530万 | -1.22% | 5 | 0.6 |
| 12/11 | 814 | 815 | 800 | 802 | -1.47% | 13,100 | 93億8340万 | -2.2% | 4.96 | 0.6 |
| 12/10 | 820 | 820 | 810 | 814 | -0.12% | 2,800 | 95億2380万 | -0.85% | 5.03 | 0.61 |
| 12/07 | 812 | 831 | 812 | 815 | -0.12% | 4,900 | 95億3550万 | -0.73% | 5.04 | 0.61 |
| 12/06 | 826 | 826 | 816 | 816 | -1.69% | 2,000 | 95億4720万 | -0.73% | 5.04 | 0.61 |
| 12/05 | 815 | 830 | 814 | 830 | +0.85% | 11,600 | 97億1100万 | +0.85% | 5.13 | 0.62 |
| 12/04 | 831 | 831 | 821 | 823 | -1.08% | 5,900 | 96億2910万 | 0% | 5.09 | 0.61 |
| 12/03 | 832 | 839 | 831 | 832 | 0% | 5,100 | 97億3440万 | +1.09% | 5.14 | 0.62 |
| 11/30 | 819 | 840 | 817 | 832 | +1.96% | 10,400 | 97億3440万 | +1.09% | 5.14 | 0.62 |
| 11/29 | 820 | 824 | 816 | 816 | +0.12% | 5,400 | 95億4720万 | -0.85% | 5.04 | 0.61 |
| 11/28 | 809 | 820 | 809 | 815 | +0.99% | 5,900 | 95億3550万 | -1.21% | 5.04 | 0.61 |
| 11/27 | 814 | 814 | 807 | 807 | -0.62% | 11,400 | 94億4190万 | -2.54% | 4.99 | 0.6 |
| 11/26 | 822 | 822 | 810 | 812 | -0.37% | 6,000 | 95億40万 | -2.4% | 5.02 | 0.6 |
| 11/22 | 812 | 822 | 811 | 815 | -0.61% | 24,700 | 95億3550万 | -2.4% | 5.04 | 0.61 |
| 11/21 | 820 | 821 | 812 | 820 | -0.49% | 3,000 | 95億9400万 | -2.03% | 5.07 | 0.61 |
| 11/20 | 821 | 825 | 817 | 824 | -0.24% | 2,500 | 96億4080万 | -1.9% | 5.09 | 0.61 |
| 11/19 | 831 | 844 | 822 | 826 | -1.43% | 7,000 | 96億6420万 | -1.9% | 5.11 | 0.61 |
| 11/16 | 802 | 842 | 801 | 838 | +5.01% | 252,700 | 98億460万 | -0.71% | 5.18 | 0.62 |
| 11/15 | 828 | 828 | 793 | 798 | -2.44% | 24,800 | 93億3660万 | -5.67% | 4.93 | 0.59 |
| 11/14 | 830 | 842 | 810 | 818 | -0.12% | 51,200 | 95億7060万 | -3.65% | 5.06 | 0.61 |
| 11/13 | 813 | 819 | 810 | 819 | -0.12% | 17,600 | 95億8230万 | -3.87% | 5.06 | 0.61 |
| 11/12 | 816 | 829 | 816 | 820 | +0.74% | 4,200 | 95億9400万 | -4.09% | 5.07 | 0.61 |
| 11/09 | 825 | 827 | 814 | 814 | -1.45% | 12,100 | 95億2380万 | -5.13% | 5.03 | 0.61 |
| 11/08 | 832 | 834 | 826 | 826 | -0.24% | 7,300 | 96億6420万 | -4.07% | 5.11 | 0.61 |
| 11/07 | 832 | 840 | 828 | 828 | -0.36% | 4,300 | 96億8760万 | -4.17% | 5.12 | 0.62 |
| 11/06 | 827 | 838 | 827 | 831 | +0.48% | 7,000 | 97億2270万 | -4.26% | 5.14 | 0.62 |
| 11/05 | 831 | 838 | 825 | 827 | -0.6% | 3,500 | 96億7590万 | -5.05% | 5.11 | 0.62 |
| 11/02 | 829 | 838 | 826 | 832 | +0.24% | 1,500 | 97億3440万 | -4.91% | 5.14 | 0.62 |
| 11/01 | 831 | 836 | 818 | 830 | -0.84% | 6,900 | 97億1100万 | -5.47% | 5.13 | 0.62 |
| 10/31 | 832 | 845 | 832 | 837 | +0.6% | 900 | 97億9290万 | -5.1% | 5.17 | 0.62 |
| 10/30 | 811 | 832 | 811 | 832 | +2.09% | 4,300 | 97億3440万 | -5.99% | 5.14 | 0.62 |
| 10/29 | 823 | 838 | 815 | 815 | -2.74% | 6,300 | 95億3550万 | -8.22% | 5.04 | 0.61 |
