株価チャート
2018/11/05~2019/04/04
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 |
04/04 | 891 | 903 | 888 | 901 | +0.67% | 17,600 | 190億1426万 | -7.78% | 17.87 | 1.15 |
04/03 | 899 | 899 | 886 | 895 | -0.44% | 30,700 | 188億8764万 | -8.67% | 17.76 | 1.14 |
04/02 | 916 | 918 | 895 | 899 | -1.86% | 39,700 | 189億7205万 | -8.73% | 17.84 | 1.14 |
04/01 | 902 | 918 | 902 | 916 | +1.55% | 43,000 | 193億3081万 | -7.29% | 18.17 | 1.16 |
03/29 | 915 | 916 | 900 | 902 | -1.74% | 35,800 | 190億3536万 | -8.98% | 13.87 | 1.22 |
03/28 | 937 | 937 | 917 | 918 | -2.13% | 46,300 | 193億7302万 | -7.65% | 14.12 | 1.24 |
03/27 | 945 | 945 | 928 | 938 | -5.73% | 171,600 | 197億9509万 | -5.82% | 14.43 | 1.27 |
03/26 | 1,003 | 1,015 | 995 | 995 | -0.4% | 137,800 | 209億9799万 | -0.3% | 15.3 | 1.35 |
03/25 | 1,004 | 1,007 | 996 | 999 | -1.28% | 88,900 | 210億8241万 | +0.2% | 15.36 | 1.35 |
03/22 | 1,004 | 1,015 | 1,002 | 1,012 | +1.2% | 46,100 | 213億5675万 | +1.61% | 15.56 | 1.37 |
03/20 | 1,002 | 1,017 | 1,000 | 1,000 | -0.2% | 52,800 | 211億351万 | +0.5% | 15.38 | 1.35 |
03/19 | 1,015 | 1,016 | 1,000 | 1,002 | -1.38% | 47,000 | 211億4572万 | +0.8% | 15.41 | 1.36 |
03/18 | 1,019 | 1,023 | 1,009 | 1,016 | +0.4% | 44,900 | 214億4117万 | +2.42% | 15.63 | 1.38 |
03/15 | 1,005 | 1,019 | 1,005 | 1,012 | +0.5% | 70,900 | 213億5675万 | +2.22% | 15.56 | 1.37 |
03/14 | 1,001 | 1,010 | 1,000 | 1,007 | +0.7% | 35,900 | 212億5123万 | +1.82% | 15.49 | 1.36 |
03/13 | 1,000 | 1,004 | 996 | 1,000 | -0.1% | 24,900 | 211億351万 | +1.32% | 15.38 | 1.35 |
03/12 | 1,000 | 1,003 | 998 | 1,001 | +0.5% | 30,400 | 211億2461万 | +1.52% | 15.39 | 1.35 |
03/11 | 988 | 996 | 982 | 996 | +0.4% | 29,400 | 210億1909万 | +1.22% | 15.32 | 1.35 |
03/08 | 995 | 998 | 990 | 992 | -0.9% | 48,100 | 209億3468万 | +1.02% | 15.26 | 1.34 |
03/07 | 998 | 1,001 | 995 | 1,001 | +0.2% | 33,500 | 211億2461万 | +2.14% | 15.39 | 1.35 |
03/06 | 1,001 | 1,003 | 999 | 999 | -0.4% | 48,800 | 210億8241万 | +2.04% | 15.36 | 1.35 |
03/05 | 1,008 | 1,008 | 1,000 | 1,003 | -0.5% | 50,000 | 211億6682万 | +2.66% | 15.43 | 1.36 |
03/04 | 1,007 | 1,008 | 1,002 | 1,008 | +0.3% | 38,700 | 212億7234万 | +3.28% | 15.5 | 1.36 |
03/01 | 998 | 1,006 | 996 | 1,005 | +0.8% | 31,000 | 212億903万 | +3.18% | 15.46 | 1.36 |
02/28 | 999 | 1,005 | 997 | 997 | 0% | 29,900 | 210億4020万 | +2.47% | 15.33 | 1.35 |
02/27 | 1,005 | 1,008 | 992 | 997 | -0.6% | 74,300 | 210億4020万 | +2.47% | 15.33 | 1.35 |
02/26 | 989 | 1,006 | 989 | 1,003 | +1.52% | 58,200 | 211億6682万 | +3.19% | 15.43 | 1.36 |
02/25 | 980 | 990 | 980 | 988 | +1.13% | 26,100 | 208億5027万 | +1.75% | 15.19 | 1.34 |
02/22 | 978 | 980 | 973 | 977 | +0.21% | 39,500 | 206億1813万 | +0.72% | 15.03 | 1.32 |
02/21 | 976 | 981 | 973 | 975 | -0.61% | 13,100 | 205億7592万 | +0.52% | 14.99 | 1.32 |
02/20 | 971 | 982 | 971 | 981 | +0.62% | 19,200 | 207億254万 | +1.24% | 15.09 | 1.33 |
02/19 | 977 | 982 | 975 | 975 | -0.31% | 13,400 | 205億7592万 | +0.62% | 14.99 | 1.32 |
02/18 | 984 | 984 | 973 | 978 | +0.1% | 21,600 | 206億3923万 | +1.03% | 15.04 | 1.32 |
02/15 | 981 | 981 | 967 | 977 | -0.41% | 23,800 | 206億1813万 | +0.93% | 15.03 | 1.32 |
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 |