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 | 863 | 873 | 853 | 860 | -0.23% | 13,200 | 51億7341万 | -0.12% | 31.18 | 2.65 |
03/28 | 870 | 874 | 857 | 862 | -1.37% | 25,200 | 51億8544万 | 0% | 31.25 | 2.65 |
03/27 | 848 | 881 | 848 | 874 | +1.16% | 19,900 | 52億5763万 | +1.04% | 31.69 | 2.69 |
03/26 | 870 | 870 | 850 | 864 | -0.23% | 24,800 | 51億9747万 | -0.35% | 31.33 | 2.66 |
03/25 | 855 | 867 | 843 | 866 | -0.57% | 27,900 | 52億950万 | -0.46% | 31.4 | 2.67 |
03/22 | 863 | 875 | 857 | 871 | -0.57% | 15,200 | 52億3958万 | 0% | 31.58 | 2.68 |
03/20 | 852 | 895 | 847 | 876 | +1.86% | 63,000 | 52億6966万 | +0.57% | 31.76 | 2.7 |
03/19 | 875 | 875 | 852 | 860 | -1.71% | 32,000 | 51億7341万 | -1.49% | 31.18 | 2.65 |
03/18 | 860 | 884 | 855 | 875 | +1.74% | 25,800 | 52億6365万 | 0% | 31.73 | 2.69 |
03/15 | 840 | 870 | 840 | 860 | +2.38% | 24,100 | 51億7341万 | -1.71% | 31.18 | 2.65 |
03/14 | 841 | 849 | 833 | 840 | +0.24% | 17,000 | 50億5310万 | -3.78% | 30.46 | 2.59 |
03/13 | 848 | 855 | 823 | 838 | -1.53% | 22,500 | 50億4107万 | -3.79% | 30.38 | 2.58 |
03/12 | 831 | 860 | 821 | 851 | +2.9% | 38,100 | 51億1927万 | -2.07% | 30.86 | 2.62 |
03/11 | 808 | 831 | 796 | 827 | +2.99% | 31,400 | 49億7490万 | -4.5% | 29.99 | 2.55 |
03/08 | 830 | 830 | 790 | 803 | -4.97% | 58,300 | 48億3052万 | -7.06% | 29.12 | 2.47 |
03/07 | 869 | 869 | 843 | 845 | -2.87% | 42,700 | 50億8318万 | -1.97% | 30.64 | 2.6 |
03/06 | 886 | 895 | 861 | 870 | -2.68% | 35,100 | 52億3357万 | +1.4% | 31.54 | 2.68 |
03/05 | 869 | 896 | 852 | 894 | +4.07% | 83,400 | 53億7794万 | +4.56% | 32.41 | 2.75 |
03/04 | 857 | 870 | 838 | 859 | +1.78% | 41,600 | 51億6740万 | +0.82% | 31.15 | 2.64 |
03/01 | 856 | 863 | 840 | 844 | -1.17% | 53,500 | 50億7716万 | -0.82% | 30.6 | 2.6 |
02/28 | 880 | 924 | 848 | 854 | -3.72% | 179,200 | 51億3732万 | +0.47% | 30.96 | 2.63 |
02/27 | 859 | 892 | 847 | 887 | +3.99% | 60,700 | 53億3583万 | +4.48% | 32.16 | 2.73 |
02/26 | 891 | 891 | 843 | 853 | -4.26% | 87,300 | 51億3130万 | +0.95% | 30.93 | 2.63 |
02/25 | 886 | 903 | 882 | 891 | -0.22% | 39,400 | 53億5989万 | +5.95% | 32.31 | 2.74 |
02/22 | 879 | 902 | 872 | 893 | -0.11% | 55,800 | 53億7193万 | +6.82% | 32.38 | 2.75 |
02/21 | 925 | 927 | 884 | 894 | -3.97% | 89,500 | 53億7794万 | +7.32% | 32.41 | 2.75 |
02/20 | 933 | 952 | 926 | 931 | -1.06% | 47,000 | 56億52万 | +12.44% | 33.76 | 2.87 |
02/19 | 931 | 946 | 918 | 941 | +0.43% | 71,100 | 56億6067万 | +14.62% | 34.12 | 2.9 |
02/18 | 915 | 960 | 899 | 937 | +5.16% | 138,200 | 56億3661万 | +15.68% | 33.97 | 2.88 |
02/15 | 878 | 898 | 841 | 891 | +2.53% | 77,600 | 53億5989万 | +11.51% | 32.31 | 2.74 |
02/14 | 920 | 936 | 856 | 869 | -5.65% | 105,300 | 52億2755万 | +10% | 31.51 | 2.68 |
02/13 | 915 | 953 | 880 | 921 | +0.44% | 194,100 | 55億4036万 | +17.93% | 33.39 | 2.84 |
02/12 | 863 | 942 | 863 | 917 | +5.28% | 208,900 | 55億1630万 | +18.94% | 33.25 | 2.82 |
02/08 | 852 | 910 | 819 | 871 | +7.93% | 506,300 | 52億3958万 | +14.76% | 31.58 | 2.68 |
02/07 | 780 | 812 | 760 | 807 | +2.93% | 51,400 | 48億5458万 | +7.74% | 29.26 | 2.48 |
02/06 | 781 | 788 | 771 | 784 | 0% | 26,700 | 47億1623万 | +5.52% | 28.43 | 2.41 |
02/05 | 804 | 804 | 779 | 784 | -0.63% | 20,800 | 47億1623万 | +6.67% | 28.43 | 2.41 |
02/04 | 796 | 805 | 780 | 789 | +3% | 47,100 | 47億4630万 | +8.68% | 28.61 | 2.43 |
02/01 | 766 | 766 | 748 | 766 | 0% | 24,400 | 46億794万 | +6.24% | 27.77 | 2.36 |
01/31 | 758 | 772 | 755 | 766 | +3.1% | 27,300 | 46億794万 | +6.69% | 27.77 | 2.36 |
01/30 | 790 | 790 | 741 | 743 | -7.24% | 60,800 | 44億6959万 | +3.48% | 26.94 | 2.29 |
01/29 | 790 | 810 | 755 | 801 | -0.25% | 72,800 | 48億1849万 | +11.56% | 29.04 | 2.47 |
01/28 | 827 | 832 | 790 | 803 | -2.9% | 49,200 | 48億3052万 | +11.84% | 29.12 | 2.47 |
01/25 | 839 | 863 | 822 | 827 | -0.72% | 56,300 | 49億7490万 | +14.54% | 29.99 | 2.55 |
01/24 | 849 | 868 | 826 | 833 | -0.24% | 131,000 | 50億1099万 | +15.86% | 30.2 | 2.56 |
01/23 | 760 | 850 | 755 | 835 | +8.02% | 200,100 | 50億2302万 | +17.28% | 30.28 | 2.57 |
01/22 | 776 | 812 | 749 | 773 | +3.48% | 145,200 | 46億5005万 | +9.8% | 28.03 | 2.38 |
01/21 | 778 | 800 | 747 | 747 | -4.6% | 82,100 | 44億9365万 | +7.02% | 27.08 | 2.3 |
01/18 | 811 | 811 | 779 | 783 | -3.45% | 91,900 | 47億1021万 | +12.5% | 28.39 | 2.41 |
01/17 | 808 | 821 | 777 | 811 | +4.92% | 159,800 | 48億7865万 | +17.03% | 29.41 | 2.5 |
01/16 | 799 | 806 | 760 | 773 | +1.44% | 287,800 | 46億5005万 | +11.87% | 28.03 | 2.38 |
01/15 | 762 | 762 | 762 | 762 | +15.11% | 18,400 | 45億8388万 | +10.43% | 27.63 | 2.35 |
01/11 | 653 | 677 | 653 | 662 | +1.07% | 30,000 | 39億8232万 | -3.92% | 24 | 2.04 |
01/10 | 649 | 661 | 639 | 655 | -0.15% | 30,200 | 39億4021万 | -5.35% | 23.75 | 2.02 |
01/09 | 675 | 675 | 643 | 656 | -1.5% | 49,300 | 39億4623万 | -5.75% | 23.79 | 2.02 |
01/08 | 670 | 691 | 656 | 666 | -0.3% | 73,700 | 40億638万 | -4.86% | 24.15 | 2.05 |
01/07 | 632 | 675 | 632 | 668 | +9.15% | 64,100 | 40億1842万 | -4.84% | 24.22 | 2.06 |
01/04 | 612 | 618 | 590 | 612 | -2.55% | 53,800 | 36億8154万 | -13.07% | 22.19 | 1.88 |
2018 |
12/28 | 629 | 642 | 620 | 628 | -1.72% | 34,600 | 37億7779万 | -11.3% | 22.77 | 1.93 |
12/27 | 629 | 645 | 611 | 639 | +8.49% | 51,100 | 38億4396万 | -10.25% | 23.17 | 1.97 |
12/26 | 617 | 617 | 583 | 589 | +2.43% | 57,500 | 35億4318万 | -17.74% | 21.36 | 1.81 |
12/25 | 613 | 623 | 575 | 575 | -13.27% | 152,800 | 34億5897万 | -20.47% | 20.85 | 1.77 |
12/21 | 683 | 683 | 616 | 663 | -4.19% | 182,600 | 39億8834万 | -9.05% | 24.04 | 2.04 |
12/20 | 730 | 754 | 682 | 692 | -9.54% | 174,200 | 41億6279万 | -5.46% | 25.09 | 2.13 |
12/19 | 753 | 874 | 747 | 765 | +2.82% | 631,700 | 46億193万 | +4.22% | 27.74 | 2.35 |
12/18 | 785 | 810 | 739 | 744 | -6.88% | 214,600 | 44億7560万 | +1.5% | 26.98 | 2.29 |
12/17 | 840 | 890 | 778 | 799 | -11.22% | 1,033,200 | 48億646万 | +8.86% | 28.97 | 2.46 |
12/14 | 875 | 900 | 871 | 900 | +20% | 397,400 | 54億1404万 | +22.95% | 32.63 | 2.77 |
12/13 | 651 | 750 | 651 | 750 | +15.38% | 92,500 | 45億1170万 | +2.88% | 27.19 | 2.31 |
12/12 | 634 | 654 | 634 | 650 | +3.01% | 25,200 | 39億1014万 | -11.2% | 23.57 | 2 |
12/11 | 646 | 654 | 629 | 631 | -1.41% | 49,700 | 37億9584万 | -14.61% | 22.88 | 1.94 |
12/10 | 693 | 693 | 626 | 640 | -7.78% | 76,900 | 38億4998万 | -14.32% | 23.21 | 1.97 |
12/07 | 705 | 716 | 694 | 694 | -2.66% | 43,500 | 41億7482万 | -7.96% | 25.16 | 2.14 |
12/06 | 728 | 732 | 700 | 713 | -3.65% | 64,900 | 42億8912万 | -5.94% | 25.85 | 2.19 |
12/05 | 720 | 740 | 720 | 740 | -1.07% | 15,700 | 44億5154万 | -3.01% | 26.83 | 2.28 |
12/04 | 749 | 755 | 732 | 748 | -0.27% | 34,700 | 44億9966万 | -2.22% | 27.12 | 2.3 |
12/03 | 750 | 753 | 741 | 750 | +1.21% | 29,200 | 45億1170万 | -2.09% | 27.19 | 2.31 |
11/30 | 749 | 753 | 733 | 741 | -0.94% | 17,400 | 44億5755万 | -3.52% | 26.87 | 2.28 |
11/29 | 744 | 767 | 736 | 748 | +0.54% | 35,200 | 44億9966万 | -2.98% | 27.12 | 2.3 |
11/28 | 740 | 745 | 729 | 744 | +2.2% | 17,900 | 44億7560万 | -4.37% | 26.98 | 2.29 |
11/27 | 726 | 730 | 717 | 728 | +0.69% | 24,900 | 43億7935万 | -7.5% | 26.4 | 2.24 |
11/26 | 732 | 732 | 720 | 723 | +0.84% | 7,200 | 43億4927万 | -9.28% | 26.21 | 2.23 |
11/22 | 734 | 746 | 717 | 717 | -0.97% | 18,500 | 43億1318万 | -11.04% | 26 | 2.21 |
11/21 | 717 | 735 | 714 | 724 | -1.09% | 26,700 | 43億5529万 | -11.27% | 26.25 | 2.23 |
11/20 | 750 | 750 | 727 | 732 | -3.17% | 26,200 | 44億341万 | -11.17% | 26.54 | 2.25 |
11/19 | 740 | 766 | 740 | 756 | +2.86% | 29,400 | 45億4779万 | -9.24% | 27.41 | 2.33 |
11/16 | 735 | 747 | 732 | 735 | +0.14% | 51,000 | 44億2146万 | -12.29% | 26.65 | 2.26 |
11/15 | 740 | 748 | 727 | 734 | -0.94% | 27,600 | 44億1545万 | -13.14% | 26.61 | 2.26 |
11/14 | 753 | 755 | 741 | 741 | -1.46% | 29,400 | 44億5755万 | -13.13% | 26.87 | 2.28 |
11/13 | 750 | 757 | 732 | 752 | -1.57% | 45,300 | 45億2373万 | -12.56% | 27.27 | 2.31 |
11/12 | 756 | 771 | 756 | 764 | +0.92% | 31,000 | 45億9591万 | -11.78% | 27.7 | 2.35 |
11/09 | 785 | 804 | 756 | 757 | -8.24% | 83,600 | 45億5380万 | -12.89% | 27.45 | 2.33 |
11/08 | 829 | 848 | 820 | 825 | +0.73% | 52,100 | 49億6287万 | -5.5% | 29.91 | 2.54 |
11/07 | 809 | 827 | 797 | 819 | +1.24% | 16,600 | 49億2677万 | -6.19% | 29.7 | 2.52 |
11/06 | 830 | 835 | 805 | 809 | -2.53% | 21,300 | 48億6662万 | -7.33% | 29.33 | 2.49 |
11/05 | 826 | 841 | 812 | 830 | +0.48% | 13,900 | 49億9294万 | -5.03% | 30.09 | 2.56 |
11/02 | 801 | 843 | 801 | 826 | +2.61% | 13,800 | 49億6888万 | -5.49% | 29.95 | 2.54 |
11/01 | 806 | 824 | 801 | 805 | -1.95% | 9,600 | 48億4255万 | -7.79% | 29.19 | 2.48 |
10/31 | 799 | 821 | 799 | 821 | +4.72% | 20,800 | 49億3880万 | -6.06% | 29.77 | 2.53 |
10/30 | 760 | 795 | 743 | 784 | +1.16% | 40,500 | 47億1623万 | -10.3% | 28.43 | 2.41 |