株価チャート
2018/12/06~2019/05/14
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 |
05/14 | 849 | 859 | 836 | 858 | -1.15% | 16,100 | 507億780万 | -5.51% | 9.75 | 0.7 |
05/13 | 830 | 882 | 830 | 868 | +5.6% | 37,200 | 512億9880万 | -4.93% | 9.86 | 0.71 |
05/10 | 814 | 833 | 814 | 822 | -2.61% | 83,800 | 485億8020万 | -10.46% | 9.34 | 0.68 |
05/09 | 850 | 872 | 837 | 844 | 0% | 32,400 | 498億8040万 | -8.66% | 9.59 | 0.69 |
05/08 | 850 | 850 | 841 | 844 | -0.82% | 26,600 | 498億8040万 | -9.25% | 9.59 | 0.69 |
05/07 | 865 | 869 | 849 | 851 | -1.62% | 30,400 | 502億9410万 | -9.28% | 9.67 | 0.7 |
04/26 | 860 | 870 | 857 | 865 | +0.82% | 14,500 | 511億2150万 | -8.56% | 9.83 | 0.71 |
04/25 | 879 | 884 | 855 | 858 | -1.49% | 41,800 | 507億780万 | -10.16% | 9.75 | 0.7 |
04/24 | 894 | 894 | 866 | 871 | -1.58% | 20,400 | 514億7610万 | -9.65% | 9.9 | 0.72 |
04/23 | 892 | 894 | 882 | 885 | -1.23% | 20,300 | 523億350万 | -8.86% | 10.06 | 0.73 |
04/22 | 894 | 906 | 890 | 896 | +0.22% | 10,400 | 529億5360万 | -8.48% | 10.18 | 0.74 |
04/19 | 897 | 903 | 887 | 894 | -0.45% | 25,200 | 528億3540万 | -9.51% | 10.16 | 0.73 |
04/18 | 919 | 920 | 894 | 898 | -2.29% | 27,400 | 530億7180万 | -9.38% | 10.2 | 0.74 |
04/17 | 923 | 923 | 915 | 919 | -1.18% | 32,000 | 543億1290万 | -7.64% | 10.44 | 0.76 |
04/16 | 937 | 942 | 928 | 930 | -1.06% | 20,500 | 549億6300万 | -6.91% | 10.57 | 0.76 |
04/15 | 935 | 949 | 923 | 940 | +0.32% | 49,200 | 555億5400万 | -6.28% | 10.68 | 0.77 |
04/12 | 929 | 939 | 927 | 937 | +2.29% | 48,100 | 553億7670万 | -6.77% | 10.65 | 0.77 |
04/11 | 918 | 930 | 916 | 916 | +0.77% | 25,600 | 541億3560万 | -9.13% | 10.41 | 0.75 |
04/10 | 927 | 933 | 907 | 909 | -3.09% | 48,400 | 537億2190万 | -10.18% | 10.33 | 0.75 |
04/09 | 964 | 969 | 936 | 938 | -2.6% | 51,700 | 554億3580万 | -7.59% | 10.66 | 0.77 |
04/08 | 981 | 983 | 963 | 963 | -2.03% | 11,700 | 569億1330万 | -5.4% | 10.94 | 0.79 |
04/05 | 987 | 994 | 979 | 983 | -0.41% | 10,000 | 580億9530万 | -3.63% | 11.17 | 0.81 |
04/04 | 998 | 998 | 986 | 987 | -1% | 17,100 | 583億3170万 | -3.33% | 11.22 | 0.81 |
04/03 | 1,002 | 1,003 | 990 | 997 | -1.87% | 24,200 | 589億2270万 | -2.45% | 11.33 | 0.82 |
04/02 | 1,001 | 1,017 | 1,001 | 1,016 | +2.11% | 17,400 | 600億4560万 | -0.68% | 11.54 | 0.83 |
04/01 | 995 | 1,000 | 988 | 995 | +1.53% | 51,500 | 588億450万 | -2.64% | 11.31 | 0.82 |
03/29 | 986 | 997 | 980 | 980 | -0.2% | 16,600 | 579億1800万 | -4.2% | 13.06 | 0.79 |
03/28 | 998 | 998 | 982 | 982 | -2.09% | 18,700 | 580億3620万 | -4.1% | 13.09 | 0.79 |
03/27 | 996 | 1,016 | 994 | 1,003 | -4.02% | 48,600 | 592億7730万 | -2.24% | 13.37 | 0.81 |
03/26 | 1,055 | 1,081 | 1,040 | 1,045 | -0.76% | 92,500 | 617億5950万 | +1.75% | 13.93 | 0.85 |
03/25 | 1,063 | 1,068 | 1,052 | 1,053 | -2.59% | 47,200 | 622億3230万 | +2.63% | 14.04 | 0.85 |
03/22 | 1,074 | 1,081 | 1,059 | 1,081 | +0.65% | 32,800 | 638億8710万 | +5.57% | 14.41 | 0.88 |
03/20 | 1,059 | 1,083 | 1,056 | 1,074 | +1.51% | 27,000 | 634億7340万 | +5.19% | 14.32 | 0.87 |
03/19 | 1,085 | 1,087 | 1,055 | 1,058 | -2.49% | 32,200 | 625億2780万 | +3.93% | 14.1 | 0.86 |
03/18 | 1,079 | 1,098 | 1,073 | 1,085 | -2.16% | 53,400 | 641億2350万 | +7% | 14.46 | 0.88 |
03/15 | 998 | 1,109 | 995 | 1,109 | +12.13% | 77,000 | 655億4190万 | +9.69% | 14.78 | 0.9 |
03/14 | 996 | 1,001 | 985 | 989 | -0.6% | 22,300 | 584億4990万 | -1.69% | 13.18 | 0.8 |
03/13 | 1,003 | 1,005 | 993 | 995 | -1.78% | 15,100 | 588億450万 | -1.19% | 13.26 | 0.81 |
03/12 | 1,019 | 1,028 | 1,009 | 1,013 | -0.59% | 19,300 | 598億6830万 | +0.5% | 13.5 | 0.82 |
03/11 | 1,016 | 1,019 | 1,010 | 1,019 | +1.7% | 12,000 | 602億2290万 | +1.19% | 13.58 | 0.82 |
03/08 | 1,009 | 1,014 | 996 | 1,002 | -0.69% | 22,800 | 592億1820万 | -0.4% | 13.36 | 0.81 |
03/07 | 998 | 1,011 | 997 | 1,009 | +0.5% | 15,200 | 596億3190万 | +0.3% | 13.45 | 0.82 |
03/06 | 998 | 1,007 | 996 | 1,004 | 0% | 17,100 | 593億3640万 | -0.1% | 13.38 | 0.81 |
03/05 | 1,002 | 1,010 | 998 | 1,004 | -0.4% | 11,100 | 593億3640万 | 0% | 13.38 | 0.81 |
03/04 | 1,005 | 1,009 | 995 | 1,008 | +0.4% | 14,500 | 595億7280万 | +0.5% | 13.44 | 0.82 |
03/01 | 1,008 | 1,011 | 1,003 | 1,004 | -0.99% | 9,500 | 593億3640万 | +0.1% | 13.38 | 0.81 |
02/28 | 1,007 | 1,016 | 1,006 | 1,014 | -0.1% | 9,300 | 599億2740万 | +1.2% | 13.52 | 0.82 |
02/27 | 1,004 | 1,020 | 1,004 | 1,015 | +0.89% | 16,900 | 599億8650万 | +1.4% | 13.53 | 0.82 |
02/26 | 1,005 | 1,008 | 998 | 1,006 | +0.2% | 6,800 | 594億5460万 | +0.6% | 13.41 | 0.81 |
02/25 | 1,010 | 1,023 | 1,002 | 1,004 | -0.5% | 16,600 | 593億3640万 | +0.5% | 13.38 | 0.81 |
02/22 | 1,008 | 1,015 | 999 | 1,009 | -0.79% | 9,300 | 596億3190万 | +1% | 13.45 | 0.82 |
02/21 | 1,031 | 1,031 | 1,012 | 1,017 | -1.36% | 10,900 | 601億470万 | +1.9% | 13.56 | 0.82 |
02/20 | 1,023 | 1,036 | 1,020 | 1,031 | +0.78% | 17,300 | 609億3210万 | +3.62% | 13.74 | 0.83 |
02/19 | 1,029 | 1,030 | 1,016 | 1,023 | -0.78% | 15,200 | 604億5930万 | +3.23% | 13.64 | 0.83 |
02/18 | 1,015 | 1,033 | 1,008 | 1,031 | +3.51% | 20,300 | 609億3210万 | +4.46% | 13.74 | 0.83 |
02/15 | 1,007 | 1,007 | 987 | 996 | -1.58% | 13,000 | 588億6360万 | +1.22% | 13.28 | 0.81 |
02/14 | 992 | 1,018 | 989 | 1,012 | +1.91% | 24,600 | 598億920万 | +3.05% | 13.49 | 0.82 |
02/13 | 968 | 993 | 960 | 993 | +2.69% | 37,400 | 586億8630万 | +1.43% | 13.24 | 0.8 |
02/12 | 983 | 984 | 967 | 967 | -2.32% | 48,400 | 571億4970万 | -1.02% | 12.89 | 0.78 |
02/08 | 988 | 996 | 983 | 990 | -0.7% | 19,900 | 585億900万 | +1.43% | 13.2 | 0.8 |
02/07 | 1,005 | 1,007 | 996 | 997 | -1.58% | 11,400 | 589億2270万 | +2.36% | 13.29 | 0.81 |
02/06 | 1,011 | 1,014 | 1,008 | 1,013 | +0.4% | 10,900 | 598億6830万 | +4.33% | 13.5 | 0.82 |
02/05 | 1,000 | 1,012 | 1,000 | 1,009 | +0.9% | 13,300 | 596億3190万 | +4.45% | 13.45 | 0.82 |
02/04 | 998 | 1,015 | 998 | 1,000 | +1.32% | 40,600 | 591億 | +4.17% | 13.33 | 0.81 |
02/01 | 990 | 1,000 | 986 | 987 | -0.8% | 36,000 | 583億3170万 | +3.13% | 13.16 | 0.8 |
01/31 | 983 | 1,002 | 983 | 995 | +0.81% | 36,100 | 588億450万 | +4.19% | 13.26 | 0.81 |
01/30 | 997 | 1,004 | 987 | 987 | -0.4% | 42,400 | 583億3170万 | +3.57% | 13.16 | 0.8 |
01/29 | 985 | 993 | 980 | 991 | +0.41% | 28,000 | 585億6810万 | +4.1% | 13.21 | 0.8 |
01/28 | 985 | 1,001 | 980 | 987 | -0.3% | 31,300 | 583億3170万 | +3.79% | 13.16 | 0.8 |
01/25 | 988 | 1,005 | 988 | 990 | +0.41% | 59,100 | 585億900万 | +4.21% | 13.2 | 0.8 |
01/24 | 982 | 991 | 979 | 986 | -0.1% | 17,900 | 582億7260万 | +3.68% | 13.14 | 0.8 |
01/23 | 985 | 994 | 982 | 987 | -0.7% | 12,200 | 583億3170万 | +3.79% | 13.16 | 0.8 |
01/22 | 991 | 997 | 989 | 994 | +0.3% | 9,800 | 587億4540万 | +4.63% | 13.25 | 0.8 |
01/21 | 993 | 1,003 | 978 | 991 | -0.2% | 18,500 | 585億6810万 | +4.21% | 13.21 | 0.8 |
01/18 | 968 | 998 | 968 | 993 | +2.06% | 25,600 | 586億8630万 | +4.42% | 13.24 | 0.8 |
01/17 | 949 | 973 | 949 | 973 | +2.21% | 9,100 | 575億430万 | +2.21% | 12.97 | 0.79 |
01/16 | 933 | 963 | 933 | 952 | +2.04% | 19,800 | 562億6320万 | -0.1% | 12.69 | 0.77 |
01/15 | 926 | 941 | 923 | 933 | +0.43% | 11,700 | 551億4030万 | -2.3% | 12.44 | 0.76 |
01/11 | 933 | 937 | 926 | 929 | -0.85% | 8,100 | 549億390万 | -3.13% | 12.38 | 0.75 |
01/10 | 945 | 946 | 932 | 937 | -0.95% | 12,000 | 553億7670万 | -2.7% | 12.49 | 0.76 |
01/09 | 947 | 956 | 935 | 946 | 0% | 13,200 | 559億860万 | -2.07% | 12.61 | 0.77 |
01/08 | 951 | 956 | 941 | 946 | -0.53% | 10,200 | 559億860万 | -2.37% | 12.61 | 0.77 |
01/07 | 938 | 954 | 938 | 951 | +2.7% | 10,400 | 562億410万 | -2.06% | 12.68 | 0.77 |
01/04 | 936 | 940 | 917 | 926 | -1.59% | 12,200 | 547億2660万 | -4.73% | 12.34 | 0.75 |
2018 |
12/28 | 913 | 944 | 913 | 941 | +0.64% | 15,800 | 556億1310万 | -3.39% | 12.54 | 0.78 |
12/27 | 909 | 937 | 909 | 935 | +5.89% | 24,000 | 552億5850万 | -4.1% | 12.46 | 0.78 |
12/26 | 868 | 898 | 868 | 883 | +1.85% | 19,500 | 521億8530万 | -9.62% | 11.77 | 0.74 |
12/25 | 895 | 895 | 865 | 867 | -4.73% | 26,200 | 512億3970万 | -11.62% | 11.56 | 0.72 |
12/21 | 925 | 925 | 881 | 910 | -2.67% | 45,300 | 537億8100万 | -7.71% | 12.13 | 0.76 |
12/20 | 950 | 956 | 932 | 935 | -2.81% | 26,100 | 552億5850万 | -5.46% | 12.46 | 0.78 |
12/19 | 944 | 968 | 944 | 962 | +1.69% | 21,100 | 568億5420万 | -2.83% | 12.82 | 0.8 |
12/18 | 955 | 964 | 946 | 946 | -2.37% | 27,000 | 559億860万 | -4.64% | 12.61 | 0.79 |
12/17 | 972 | 981 | 966 | 969 | -1.12% | 33,900 | 572億6790万 | -2.61% | 12.92 | 0.81 |
12/14 | 992 | 992 | 980 | 980 | -1.11% | 23,500 | 579億1800万 | -1.61% | 13.06 | 0.82 |
12/13 | 984 | 1,002 | 984 | 991 | +0.1% | 21,800 | 585億6810万 | -0.6% | 13.21 | 0.82 |
12/12 | 984 | 999 | 984 | 990 | +0.92% | 23,100 | 585億900万 | -0.8% | 13.2 | 0.82 |
12/11 | 994 | 994 | 980 | 981 | -1.7% | 22,700 | 579億7710万 | -1.8% | 13.08 | 0.82 |
12/10 | 1,008 | 1,012 | 993 | 998 | -0.99% | 24,600 | 589億8180万 | -0.1% | 13.3 | 0.83 |
12/07 | 1,008 | 1,021 | 1,004 | 1,008 | +0.1% | 35,800 | 595億7280万 | +1% | 13.44 | 0.84 |
12/06 | 1,008 | 1,012 | 994 | 1,007 | -0.1% | 22,100 | 595億1370万 | +1% | 13.42 | 0.84 |