株価チャート
2018/10/30～2019/03/29
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 | 921 | 921 | 914 | 918 | +0.22% | 10,700 | 97億4385万 | -1.4% | 3.42 | 0.59 |
| 03/28 | 936 | 936 | 914 | 916 | -2.86% | 17,600 | 97億2263万 | -1.72% | 3.41 | 0.58 |
| 03/27 | 917 | 945 | 912 | 943 | -0.21% | 19,700 | 100億921万 | +1.07% | 3.51 | 0.6 |
| 03/26 | 910 | 945 | 910 | 945 | +4.42% | 32,700 | 100億3044万 | +1.39% | 3.52 | 0.6 |
| 03/25 | 919 | 919 | 899 | 905 | -2.58% | 20,100 | 96億587万 | -3% | 3.37 | 0.58 |
| 03/22 | 910 | 929 | 909 | 929 | +2.2% | 11,900 | 98億6061万 | -0.64% | 3.46 | 0.59 |
| 03/20 | 908 | 914 | 908 | 909 | +0.22% | 11,700 | 96億4833万 | -2.78% | 3.39 | 0.58 |
| 03/19 | 922 | 922 | 905 | 907 | -1.09% | 13,900 | 96億2710万 | -3.1% | 3.38 | 0.58 |
| 03/18 | 915 | 921 | 901 | 917 | +0.77% | 17,400 | 97億3324万 | -2.24% | 3.41 | 0.59 |
| 03/15 | 914 | 926 | 909 | 910 | +0.22% | 20,600 | 96億5894万 | -3.09% | 3.39 | 0.58 |
| 03/14 | 910 | 912 | 902 | 908 | +0.22% | 19,000 | 96億3771万 | -3.4% | 3.38 | 0.58 |
| 03/13 | 908 | 911 | 901 | 906 | -0.22% | 18,900 | 96億1648万 | -3.82% | 3.37 | 0.58 |
| 03/12 | 915 | 916 | 905 | 908 | -0.44% | 29,100 | 96億3771万 | -3.81% | 3.38 | 0.58 |
| 03/11 | 907 | 914 | 898 | 912 | +0.55% | 21,900 | 96億8017万 | -3.7% | 3.4 | 0.58 |
| 03/08 | 923 | 923 | 907 | 907 | -3.3% | 34,600 | 96億2710万 | -4.22% | 3.38 | 0.58 |
| 03/07 | 941 | 941 | 931 | 938 | -1.16% | 21,600 | 99億5614万 | -1.05% | 3.49 | 0.6 |
| 03/06 | 950 | 951 | 942 | 949 | -0.73% | 11,100 | 100億7289万 | +0.32% | 3.53 | 0.61 |
| 03/05 | 945 | 956 | 937 | 956 | +0.31% | 17,100 | 101億4719万 | +1.16% | 3.56 | 0.61 |
| 03/04 | 959 | 959 | 945 | 953 | -0.1% | 12,600 | 101億1535万 | +1.06% | 3.55 | 0.61 |
| 03/01 | 948 | 956 | 948 | 954 | +0.63% | 14,500 | 101億2597万 | +1.38% | 3.55 | 0.61 |
| 02/28 | 972 | 973 | 946 | 948 | -2.17% | 22,500 | 100億6228万 | +0.85% | 3.53 | 0.61 |
| 02/27 | 946 | 970 | 936 | 969 | +1.68% | 30,200 | 102億8518万 | +3.19% | 3.61 | 0.62 |
| 02/26 | 962 | 962 | 945 | 953 | -0.94% | 8,500 | 101億1535万 | +1.71% | 3.55 | 0.61 |
| 02/25 | 955 | 965 | 950 | 962 | +1.37% | 23,000 | 102億1088万 | +2.67% | 3.58 | 0.61 |
| 02/22 | 940 | 952 | 932 | 949 | +0.96% | 20,100 | 100億7289万 | +1.39% | 3.53 | 0.61 |
| 02/21 | 940 | 946 | 922 | 940 | +0.11% | 37,900 | 99億7737万 | +0.53% | 3.5 | 0.6 |
| 02/20 | 940 | 947 | 931 | 939 | +0.11% | 34,400 | 99億6675万 | +0.32% | 3.5 | 0.6 |
| 02/19 | 952 | 952 | 936 | 938 | -2.09% | 28,900 | 99億5614万 | +0.11% | 3.49 | 0.6 |
| 02/18 | 951 | 961 | 951 | 958 | +1.27% | 14,200 | 101億6842万 | +2.13% | 3.57 | 0.61 |
| 02/15 | 937 | 947 | 932 | 946 | -0.21% | 11,100 | 100億4105万 | +0.85% | 3.52 | 0.6 |
| 02/14 | 931 | 949 | 931 | 948 | +1.17% | 11,500 | 100億6228万 | +0.96% | 3.53 | 0.61 |
| 02/13 | 948 | 948 | 916 | 937 | -0.32% | 22,100 | 99億4552万 | -0.53% | 3.49 | 0.6 |
| 02/12 | 947 | 949 | 938 | 940 | +0.32% | 25,200 | 99億7737万 | -0.42% | 3.5 | 0.6 |
| 02/08 | 930 | 949 | 929 | 937 | -0.85% | 16,600 | 99億4552万 | -0.95% | 3.49 | 0.6 |
| 02/07 | 935 | 948 | 933 | 945 | -0.53% | 17,700 | 100億3044万 | -0.32% | 3.52 | 0.6 |
| 02/06 | 974 | 974 | 949 | 950 | -2.36% | 11,300 | 100億8351万 | +0.11% | 3.54 | 0.61 |
| 02/05 | 966 | 978 | 961 | 973 | +0.83% | 17,200 | 103億2764万 | +2.75% | 3.62 | 0.62 |
| 02/04 | 926 | 967 | 926 | 965 | +4.21% | 47,000 | 102億4272万 | +2.22% | 3.59 | 0.62 |
| 02/01 | 910 | 932 | 906 | 926 | +1.09% | 25,100 | 98億2877万 | -2.01% | 3.45 | 0.59 |
| 01/31 | 913 | 921 | 898 | 916 | +1.22% | 27,600 | 97億2263万 | -3.48% | 3.41 | 0.58 |
| 01/30 | 912 | 923 | 905 | 905 | -1.63% | 24,200 | 96億587万 | -5.24% | 3.37 | 0.58 |
| 01/29 | 902 | 923 | 895 | 920 | +1.32% | 23,300 | 97億6508万 | -4.37% | 3.43 | 0.59 |
| 01/28 | 916 | 916 | 902 | 908 | -0.33% | 17,200 | 96億3771万 | -6.39% | 3.38 | 0.58 |
| 01/25 | 923 | 930 | 909 | 911 | -1.19% | 16,100 | 96億6955万 | -6.95% | 3.39 | 0.58 |
| 01/24 | 913 | 926 | 904 | 922 | +0.44% | 15,200 | 97億8631万 | -6.68% | 3.43 | 0.59 |
| 01/23 | 918 | 924 | 913 | 918 | -0.97% | 16,300 | 97億4385万 | -7.83% | 3.42 | 0.59 |
| 01/22 | 944 | 945 | 920 | 927 | -1.8% | 19,900 | 98億3938万 | -7.67% | 3.45 | 0.59 |
| 01/21 | 960 | 960 | 938 | 944 | -0.11% | 18,300 | 100億1982万 | -6.72% | 3.52 | 0.6 |
| 01/18 | 927 | 952 | 927 | 945 | +1.94% | 20,400 | 100億3044万 | -7.44% | 3.52 | 0.6 |
| 01/17 | 944 | 944 | 920 | 927 | -1.7% | 21,600 | 98億3938万 | -10% | 3.45 | 0.59 |
| 01/16 | 965 | 965 | 943 | 943 | -2.68% | 12,800 | 100億921万 | -9.33% | 3.51 | 0.6 |
| 01/15 | 960 | 976 | 951 | 969 | +0.62% | 17,400 | 102億8518万 | -7.54% | 3.61 | 0.62 |
| 01/11 | 969 | 984 | 961 | 963 | -0.62% | 28,700 | 102億2149万 | -8.89% | 3.59 | 0.61 |
| 01/10 | 976 | 978 | 964 | 969 | -0.82% | 18,400 | 102億8518万 | -9.1% | 3.61 | 0.62 |
| 01/09 | 1,000 | 1,006 | 977 | 977 | -2.88% | 26,700 | 103億7009万 | -9.03% | 3.64 | 0.62 |
| 01/08 | 1,001 | 1,016 | 997 | 1,006 | +0.2% | 17,700 | 106億7791万 | -7.11% | 3.75 | 0.64 |
| 01/07 | 983 | 1,006 | 978 | 1,004 | +2.87% | 30,600 | 106億5668万 | -7.97% | 3.74 | 0.64 |
| 01/04 | 981 | 981 | 955 | 976 | -0.51% | 19,600 | 103億5948万 | -11.11% | 3.63 | 0.62 |
| 2018 |
| 12/28 | 977 | 992 | 970 | 981 | +1.24% | 19,700 | 104億1255万 | -11.3% | 3.65 | 0.63 |
| 12/27 | 948 | 975 | 938 | 969 | +7.31% | 37,400 | 102億8518万 | -12.94% | 3.61 | 0.62 |
| 12/26 | 941 | 941 | 874 | 903 | -0.88% | 41,200 | 95億8464万 | -19.38% | 3.36 | 0.58 |
| 12/25 | 929 | 947 | 907 | 911 | -7.89% | 26,500 | 96億6955万 | -19.38% | 3.39 | 0.58 |
| 12/21 | 1,007 | 1,012 | 969 | 989 | -3.32% | 28,600 | 104億9746万 | -13.09% | 3.68 | 0.63 |
| 12/20 | 1,060 | 1,060 | 1,023 | 1,023 | -4.03% | 28,600 | 108億5835万 | -10.58% | 3.81 | 0.65 |
| 12/19 | 1,070 | 1,076 | 1,059 | 1,066 | -0.93% | 30,000 | 113億1476万 | -7.22% | 3.97 | 0.68 |
| 12/18 | 1,116 | 1,116 | 1,076 | 1,076 | -3.84% | 21,200 | 114億2090万 | -6.52% | 4.01 | 0.69 |
| 12/17 | 1,132 | 1,132 | 1,116 | 1,119 | -1.06% | 10,600 | 118億7731万 | -3.03% | 4.17 | 0.71 |
| 12/14 | 1,143 | 1,144 | 1,130 | 1,131 | -1.05% | 17,700 | 120億468万 | -2.16% | 4.21 | 0.72 |
| 12/13 | 1,126 | 1,146 | 1,126 | 1,143 | +1.42% | 13,900 | 121億3205万 | -1.38% | 4.26 | 0.73 |
| 12/12 | 1,106 | 1,129 | 1,102 | 1,127 | +1.99% | 15,500 | 119億6223万 | -2.93% | 4.2 | 0.72 |
| 12/11 | 1,139 | 1,139 | 1,105 | 1,105 | -2.99% | 23,300 | 117億2871万 | -4.99% | 4.12 | 0.71 |
| 12/10 | 1,164 | 1,164 | 1,138 | 1,139 | -2.73% | 18,100 | 120億8960万 | -2.4% | 4.24 | 0.73 |
| 12/07 | 1,158 | 1,178 | 1,144 | 1,171 | +0.43% | 17,000 | 124億2925万 | +0.09% | 4.36 | 0.75 |
| 12/06 | 1,163 | 1,167 | 1,145 | 1,166 | -0.09% | 24,100 | 123億7618万 | -0.51% | 4.34 | 0.74 |
| 12/05 | 1,140 | 1,183 | 1,136 | 1,167 | +1.3% | 25,300 | 123億8680万 | -0.6% | 4.35 | 0.75 |
| 12/04 | 1,185 | 1,185 | 1,152 | 1,152 | -2.7% | 21,500 | 122億2758万 | -2.04% | 4.29 | 0.74 |
| 12/03 | 1,190 | 1,198 | 1,180 | 1,184 | -0.5% | 31,300 | 125億6724万 | +0.68% | 4.41 | 0.76 |
| 11/30 | 1,185 | 1,194 | 1,177 | 1,190 | +0.51% | 26,600 | 126億3092万 | +1.28% | 4.43 | 0.76 |
| 11/29 | 1,194 | 1,199 | 1,184 | 1,184 | -0.42% | 18,300 | 125億6724万 | +0.85% | 4.41 | 0.76 |
| 11/28 | 1,202 | 1,203 | 1,184 | 1,189 | -0.92% | 30,600 | 126億2031万 | +1.19% | 4.43 | 0.76 |
| 11/27 | 1,187 | 1,202 | 1,186 | 1,200 | +1.1% | 22,700 | 127億3707万 | +2.13% | 4.47 | 0.77 |
| 11/26 | 1,177 | 1,197 | 1,165 | 1,187 | +0.94% | 33,000 | 125億9908万 | +0.94% | 4.42 | 0.76 |
| 11/22 | 1,165 | 1,176 | 1,149 | 1,176 | +1.2% | 19,400 | 124億8232万 | -0.08% | 4.38 | 0.75 |
| 11/21 | 1,126 | 1,167 | 1,116 | 1,162 | +2.38% | 26,200 | 123億3372万 | -1.36% | 4.33 | 0.74 |
| 11/20 | 1,143 | 1,148 | 1,131 | 1,135 | -1.3% | 30,900 | 120億4714万 | -3.73% | 4.23 | 0.72 |
| 11/19 | 1,115 | 1,160 | 1,104 | 1,150 | +3.05% | 26,400 | 122億635万 | -2.71% | 4.28 | 0.73 |
| 11/16 | 1,151 | 1,151 | 1,114 | 1,116 | -2.62% | 29,700 | 118億4547万 | -5.66% | 4.16 | 0.71 |
| 11/15 | 1,152 | 1,152 | 1,139 | 1,146 | -0.52% | 16,300 | 121億6390万 | -3.37% | 4.27 | 0.73 |
| 11/14 | 1,116 | 1,153 | 1,116 | 1,152 | +3.23% | 30,900 | 122億2758万 | -3.03% | 4.29 | 0.74 |
| 11/13 | 1,131 | 1,144 | 1,111 | 1,116 | -2.96% | 37,000 | 118億4547万 | -6.3% | 4.16 | 0.71 |
| 11/12 | 1,167 | 1,167 | 1,148 | 1,150 | -1.46% | 39,200 | 122億635万 | -3.77% | 4.28 | 0.73 |
| 11/09 | 1,193 | 1,195 | 1,163 | 1,167 | -3.31% | 62,800 | 123億8680万 | -2.59% | 4.35 | 0.75 |
| 11/08 | 1,184 | 1,215 | 1,184 | 1,207 | +2.12% | 32,000 | 128億1136万 | +0.5% | 4.49 | 0.77 |
| 11/07 | 1,190 | 1,192 | 1,177 | 1,182 | -0.59% | 13,100 | 125億4601万 | -1.66% | 4.4 | 0.75 |
| 11/06 | 1,194 | 1,202 | 1,184 | 1,189 | -0.67% | 22,800 | 126億2031万 | -1.25% | 4.43 | 0.76 |
| 11/05 | 1,211 | 1,211 | 1,190 | 1,197 | -1.64% | 24,300 | 127億522万 | -0.83% | 4.46 | 0.76 |
| 11/02 | 1,217 | 1,227 | 1,210 | 1,217 | -0.65% | 21,400 | 129億1751万 | +0.66% | 4.53 | 0.78 |
| 11/01 | 1,217 | 1,235 | 1,210 | 1,225 | +0.66% | 21,100 | 130億242万 | +1.24% | 4.56 | 0.78 |
| 10/31 | 1,207 | 1,243 | 1,202 | 1,217 | +1.42% | 62,800 | 129億1751万 | +0.41% | 4.53 | 0.78 |
| 10/30 | 1,156 | 1,200 | 1,150 | 1,200 | +3.9% | 27,100 | 127億3707万 | -1.15% | 4.47 | 0.77 |
