株価チャート
2018/09/13~2019/02/14
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 |
02/14 | 970 | 985 | 969 | 981 | +1.24% | 42,100 | 207億254万 | +1.45% | 15.09 | 1.33 |
02/13 | 970 | 970 | 961 | 969 | 0% | 16,900 | 204億4930万 | +0.21% | 14.9 | 1.31 |
02/12 | 966 | 971 | 963 | 969 | +0.31% | 14,200 | 204億4930万 | +0.31% | 14.9 | 1.31 |
02/08 | 964 | 969 | 957 | 966 | -0.41% | 16,000 | 203億8599万 | -0.1% | 14.86 | 1.31 |
02/07 | 972 | 974 | 962 | 970 | -0.21% | 16,100 | 204億7040万 | +0.31% | 14.92 | 1.31 |
02/06 | 966 | 974 | 963 | 972 | +0.52% | 13,700 | 205億1261万 | +0.52% | 14.95 | 1.32 |
02/05 | 959 | 968 | 959 | 967 | +0.73% | 17,100 | 204億709万 | +0.21% | 14.87 | 1.31 |
02/04 | 950 | 964 | 950 | 960 | +1.48% | 21,200 | 202億5937万 | -0.31% | 14.76 | 1.3 |
02/01 | 946 | 952 | 943 | 946 | -0.21% | 20,800 | 199億6392万 | -1.56% | 14.55 | 1.28 |
01/31 | 960 | 964 | 946 | 948 | -1.04% | 33,400 | 200億613万 | -1.35% | 14.58 | 1.28 |
01/30 | 970 | 970 | 958 | 958 | -0.52% | 28,300 | 202億1716万 | -0.42% | 14.73 | 1.3 |
01/29 | 965 | 968 | 954 | 963 | -0.52% | 22,300 | 203億2268万 | +0.1% | 14.81 | 1.3 |
01/28 | 971 | 973 | 961 | 968 | -0.41% | 33,300 | 204億2820万 | +0.73% | 14.89 | 1.31 |
01/25 | 976 | 983 | 971 | 972 | -0.51% | 20,400 | 205億1261万 | +1.14% | 14.95 | 1.32 |
01/24 | 976 | 979 | 972 | 977 | +0.1% | 16,900 | 206億1813万 | +1.66% | 15.03 | 1.32 |
01/23 | 978 | 978 | 971 | 976 | -0.2% | 11,400 | 205億9702万 | +1.56% | 15.01 | 1.32 |
01/22 | 974 | 978 | 972 | 978 | +0.41% | 9,100 | 206億3923万 | +1.98% | 15.04 | 1.32 |
01/21 | 976 | 976 | 969 | 974 | +0.52% | 14,400 | 205億5482万 | +1.56% | 14.98 | 1.32 |
01/18 | 966 | 975 | 966 | 969 | 0% | 15,900 | 204億4930万 | +1.15% | 14.9 | 1.31 |
01/17 | 970 | 973 | 963 | 969 | +0.41% | 17,100 | 204億4930万 | +1.15% | 14.9 | 1.31 |
01/16 | 972 | 978 | 962 | 965 | -0.62% | 16,900 | 203億6489万 | +0.84% | 14.84 | 1.31 |
01/15 | 958 | 971 | 953 | 971 | +1.04% | 24,400 | 204億9151万 | +1.57% | 14.93 | 1.31 |
01/11 | 965 | 965 | 958 | 961 | -0.72% | 13,100 | 202億8047万 | +0.73% | 14.78 | 1.3 |
01/10 | 967 | 968 | 962 | 968 | +0.1% | 16,300 | 204億2820万 | +1.79% | 14.89 | 1.31 |
01/09 | 972 | 973 | 960 | 967 | -0.1% | 32,900 | 204億709万 | +1.9% | 14.87 | 1.31 |
01/08 | 959 | 969 | 959 | 968 | +0.94% | 34,400 | 204億2820万 | +2.33% | 14.89 | 1.31 |
01/07 | 985 | 993 | 947 | 959 | -1.64% | 67,800 | 202億3826万 | +1.59% | 14.75 | 1.3 |
01/04 | 968 | 975 | 951 | 975 | -0.71% | 35,700 | 205億7592万 | +3.5% | 14.99 | 1.32 |
2018 |
12/28 | 959 | 983 | 958 | 982 | +2.19% | 58,000 | 207億2365万 | +4.58% | 15.1 | 1.33 |
12/27 | 944 | 962 | 942 | 961 | +4.8% | 43,200 | 202億8047万 | +2.67% | 14.78 | 1.3 |
12/26 | 919 | 933 | 907 | 917 | -0.76% | 73,900 | 193億5192万 | -1.82% | 14.1 | 1.24 |
12/25 | 899 | 925 | 886 | 924 | +0.76% | 110,700 | 194億9964万 | -1.07% | 14.21 | 1.25 |
12/21 | 939 | 939 | 900 | 917 | -3.07% | 67,100 | 193億5192万 | -1.71% | 14.1 | 1.24 |
12/20 | 950 | 957 | 942 | 946 | -1.66% | 39,000 | 199億6392万 | +1.39% | 14.55 | 1.28 |
12/19 | 954 | 962 | 948 | 962 | +1.16% | 29,200 | 203億158万 | +3.44% | 14.79 | 1.3 |
12/18 | 958 | 958 | 951 | 951 | -0.73% | 28,100 | 200億6944万 | +2.59% | 14.63 | 1.29 |
12/17 | 969 | 969 | 951 | 958 | -1.14% | 31,000 | 202億1716万 | +3.57% | 14.73 | 1.3 |
12/14 | 966 | 970 | 953 | 969 | +0.21% | 42,900 | 204億4930万 | +5.1% | 14.9 | 1.31 |
12/13 | 965 | 968 | 962 | 967 | +0.62% | 30,000 | 204億709万 | +5.34% | 14.87 | 1.31 |
12/12 | 951 | 965 | 951 | 961 | +1.37% | 33,500 | 202億8047万 | +5.14% | 14.78 | 1.3 |
12/11 | 958 | 960 | 948 | 948 | -0.84% | 22,000 | 200億613万 | +4.18% | 14.58 | 1.28 |
12/10 | 965 | 965 | 950 | 956 | -0.62% | 38,100 | 201億7495万 | +5.4% | 14.7 | 1.29 |
12/07 | 957 | 963 | 956 | 962 | +0.63% | 40,000 | 203億158万 | +6.53% | 14.79 | 1.3 |
12/06 | 950 | 956 | 943 | 956 | +0.74% | 45,100 | 201億7495万 | +6.34% | 14.7 | 1.29 |
12/05 | 946 | 950 | 940 | 949 | 0% | 56,300 | 200億2723万 | +5.92% | 14.59 | 1.28 |
12/04 | 958 | 962 | 940 | 949 | +4.75% | 173,800 | 200億2723万 | +6.27% | 14.59 | 1.28 |
12/03 | 908 | 911 | 903 | 906 | +0.44% | 13,500 | 191億1978万 | +1.91% | 13.93 | 1.23 |
11/30 | 904 | 908 | 900 | 902 | -0.44% | 8,300 | 190億3536万 | +1.69% | 13.87 | 1.22 |
11/29 | 913 | 914 | 904 | 906 | -0.55% | 13,300 | 191億1978万 | +2.26% | 13.93 | 1.23 |
11/28 | 908 | 918 | 907 | 911 | +0.44% | 20,900 | 192億2530万 | +2.82% | 14.01 | 1.23 |
11/27 | 908 | 908 | 902 | 907 | +0.11% | 10,200 | 191億4088万 | +2.6% | 13.95 | 1.23 |
11/26 | 900 | 909 | 900 | 906 | -0.33% | 9,400 | 191億1978万 | +2.49% | 13.93 | 1.23 |
11/22 | 905 | 909 | 898 | 909 | -0.22% | 14,100 | 191億8309万 | +2.94% | 13.98 | 1.23 |
11/21 | 901 | 911 | 899 | 911 | +0.89% | 23,300 | 192億2530万 | +3.29% | 14.01 | 1.23 |
11/20 | 904 | 904 | 900 | 903 | -0.11% | 8,700 | 190億5647万 | +2.5% | 13.89 | 1.22 |
11/19 | 900 | 910 | 900 | 904 | -0.33% | 16,600 | 190億7757万 | +2.73% | 13.9 | 1.22 |
11/16 | 910 | 910 | 896 | 907 | -0.33% | 20,300 | 191億4088万 | +3.19% | 13.95 | 1.23 |
11/15 | 909 | 910 | 894 | 910 | +2.13% | 42,300 | 192億419万 | +3.64% | 14 | 1.23 |
11/14 | 881 | 904 | 876 | 891 | +1.14% | 50,800 | 188億323万 | +1.71% | 13.7 | 1.21 |
11/13 | 881 | 882 | 873 | 881 | -0.9% | 11,300 | 185億9219万 | +0.57% | 13.55 | 1.19 |
11/12 | 880 | 889 | 880 | 889 | +0.34% | 5,300 | 187億6102万 | +1.48% | 13.67 | 1.2 |
11/09 | 877 | 887 | 877 | 886 | +1.03% | 10,800 | 186億9771万 | +1.14% | 13.63 | 1.2 |
11/08 | 876 | 880 | 876 | 877 | +1.15% | 11,900 | 185億778万 | 0% | 13.49 | 1.19 |
11/07 | 865 | 875 | 862 | 867 | +0.46% | 13,000 | 182億9674万 | -1.14% | 13.33 | 1.17 |
11/06 | 866 | 866 | 860 | 863 | +0.35% | 9,600 | 182億1233万 | -1.71% | 13.27 | 1.17 |
11/05 | 866 | 866 | 860 | 860 | -0.69% | 18,900 | 181億4902万 | -2.27% | 13.23 | 1.16 |
11/02 | 871 | 876 | 865 | 866 | -0.57% | 18,900 | 182億7564万 | -1.7% | 13.32 | 1.17 |
11/01 | 871 | 872 | 865 | 871 | +0.69% | 22,500 | 183億8116万 | -1.25% | 13.4 | 1.18 |
10/31 | 869 | 870 | 862 | 865 | -0.12% | 19,500 | 182億5453万 | -2.04% | 13.3 | 1.17 |
10/30 | 859 | 872 | 859 | 866 | +0.81% | 37,200 | 182億7564万 | -2.04% | 13.32 | 1.17 |
10/29 | 868 | 875 | 859 | 859 | -0.92% | 26,300 | 181億2791万 | -2.83% | 13.21 | 1.16 |
10/26 | 877 | 877 | 862 | 867 | -0.8% | 24,500 | 182億9674万 | -2.03% | 13.33 | 1.17 |
10/25 | 874 | 883 | 874 | 874 | -1.91% | 19,700 | 184億4447万 | -1.24% | 13.44 | 1.18 |
10/24 | 882 | 893 | 881 | 891 | +1.37% | 12,900 | 188億323万 | +0.68% | 13.7 | 1.21 |
10/23 | 890 | 890 | 878 | 879 | -1.57% | 13,500 | 185億4998万 | -0.57% | 13.52 | 1.19 |
10/22 | 887 | 897 | 884 | 893 | +0.45% | 8,200 | 188億4543万 | +1.13% | 13.73 | 1.21 |
10/19 | 876 | 893 | 876 | 889 | -0.11% | 18,000 | 187億6102万 | +0.79% | 13.67 | 1.2 |
10/18 | 891 | 891 | 886 | 890 | +0.34% | 9,200 | 187億8212万 | +1.02% | 13.69 | 1.2 |
10/17 | 877 | 891 | 876 | 887 | +1.84% | 11,500 | 187億1881万 | +0.8% | 13.64 | 1.2 |
10/16 | 870 | 877 | 869 | 871 | +0.11% | 12,500 | 183億8116万 | -0.8% | 13.4 | 1.18 |
10/15 | 880 | 881 | 870 | 870 | -0.8% | 16,700 | 183億6005万 | -0.91% | 13.38 | 1.18 |
10/12 | 875 | 879 | 869 | 877 | +0.57% | 22,900 | 185億778万 | -0.11% | 13.49 | 1.19 |
10/11 | 876 | 879 | 870 | 872 | -1.58% | 27,700 | 184億226万 | -0.68% | 13.41 | 1.18 |
10/10 | 896 | 897 | 886 | 886 | -0.45% | 14,100 | 186億9771万 | +0.91% | 13.63 | 1.2 |
10/09 | 891 | 891 | 887 | 890 | -0.11% | 11,700 | 187億8212万 | +1.37% | 13.69 | 1.2 |
10/05 | 893 | 895 | 888 | 891 | -0.22% | 12,400 | 188億323万 | +1.6% | 13.7 | 1.21 |
10/04 | 888 | 894 | 888 | 893 | +0.56% | 11,600 | 188億4543万 | +1.71% | 13.73 | 1.21 |
10/03 | 897 | 905 | 888 | 888 | -1% | 13,000 | 187億3992万 | +1.25% | 13.66 | 1.2 |
10/02 | 900 | 903 | 889 | 897 | -0.33% | 16,600 | 189億2985万 | +2.28% | 13.8 | 1.21 |
10/01 | 892 | 906 | 890 | 900 | +1.35% | 16,300 | 189億9316万 | +2.74% | 13.84 | 1.22 |
09/28 | 900 | 900 | 888 | 888 | -0.22% | 12,500 | 187億3992万 | +1.49% | 13.66 | 1.2 |
09/27 | 900 | 901 | 888 | 890 | -1% | 17,300 | 187億8212万 | +1.71% | 13.69 | 1.2 |
09/26 | 879 | 902 | 879 | 899 | +1.47% | 47,300 | 189億7205万 | +2.86% | 13.83 | 1.22 |
09/25 | 882 | 888 | 877 | 886 | +0.45% | 54,200 | 186億9771万 | +1.49% | 13.63 | 1.2 |
09/21 | 874 | 883 | 874 | 882 | +0.92% | 16,500 | 186億1329万 | +1.03% | 13.56 | 1.19 |
09/20 | 875 | 876 | 870 | 874 | +0.11% | 18,900 | 184億4447万 | +0.23% | 13.44 | 1.18 |
09/19 | 870 | 877 | 869 | 873 | +0.46% | 19,700 | 184億2336万 | +0.23% | 13.43 | 1.18 |
09/18 | 865 | 869 | 861 | 869 | +0.7% | 22,500 | 183億3895万 | -0.23% | 13.36 | 1.18 |
09/14 | 868 | 872 | 862 | 863 | -0.35% | 27,100 | 182億1233万 | -0.8% | 13.27 | 1.17 |
09/13 | 857 | 867 | 856 | 866 | +1.05% | 12,500 | 182億7564万 | -0.57% | 13.32 | 1.17 |