株価チャート
2018/12/11~2019/05/24
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 |
05/24 | 882 | 883 | 882 | 883 | +0.11% | 800 | 34億2824万 | -2.75% | - | 0.61 |
05/23 | 893 | 893 | 879 | 882 | -1.34% | 1,400 | 34億2436万 | -2.97% | - | 0.61 |
05/22 | 896 | 896 | 894 | 894 | -0.67% | 700 | 34億7095万 | -1.87% | - | 0.62 |
05/21 | 910 | 910 | 900 | 900 | -1.1% | 400 | 34億9425万 | -1.32% | - | 0.62 |
05/20 | 900 | 910 | 900 | 910 | +1.11% | 300 | 35億3307万 | -0.33% | - | 0.63 |
05/17 | 894 | 900 | 894 | 900 | 0% | 500 | 34億9425万 | -1.64% | - | 0.62 |
05/16 | 900 | 900 | 900 | 900 | -1.21% | 300 | 34億9425万 | -1.75% | - | 0.62 |
05/15 | 898 | 911 | 891 | 911 | +0.77% | 1,800 | 35億3695万 | -0.76% | - | 0.63 |
05/14 | 891 | 904 | 891 | 904 | +1.12% | 200 | 35億978万 | -1.63% | - | 0.63 |
05/13 | 894 | 894 | 894 | 894 | -1.65% | 100 | 34億7095万 | -2.93% | - | 0.62 |
05/09 | 896 | 909 | 894 | 909 | -0.11% | 400 | 35億2919万 | -1.52% | - | 0.63 |
05/08 | 909 | 910 | 909 | 910 | +1.45% | 500 | 35億3307万 | -1.73% | - | 0.63 |
05/07 | 901 | 901 | 897 | 897 | -0.66% | 1,200 | 34億8260万 | -3.55% | - | 0.62 |
04/26 | 912 | 912 | 903 | 903 | -0.99% | 500 | 35億589万 | -3.42% | - | 0.63 |
04/25 | 929 | 929 | 910 | 912 | +0.22% | 700 | 35億4084万 | -2.88% | - | 0.63 |
04/24 | 929 | 929 | 910 | 910 | -2.05% | 400 | 35億3307万 | -3.4% | - | 0.63 |
04/23 | 929 | 929 | 925 | 929 | 0% | 300 | 36億684万 | -1.69% | - | 0.64 |
04/22 | 949 | 949 | 924 | 929 | +0.65% | 400 | 36億684万 | -2% | - | 0.64 |
04/19 | 906 | 938 | 906 | 923 | +1.88% | 2,900 | 35億8354万 | -2.94% | - | 0.64 |
04/18 | 939 | 939 | 906 | 906 | -3.62% | 1,600 | 35億1754万 | -4.93% | - | 0.63 |
04/17 | 944 | 944 | 940 | 940 | -0.42% | 500 | 36億4955万 | -1.78% | - | 0.65 |
04/16 | 910 | 952 | 910 | 944 | +5.12% | 1,900 | 36億6508万 | -1.46% | - | 0.66 |
04/15 | 900 | 900 | 891 | 898 | -0.33% | 600 | 34億8648万 | -6.46% | - | 0.62 |
04/12 | 901 | 901 | 901 | 901 | 0% | 100 | 34億9813万 | -6.44% | - | 0.63 |
04/11 | 902 | 910 | 901 | 901 | -1.96% | 1,600 | 34億9813万 | -6.83% | - | 0.63 |
04/10 | 919 | 920 | 910 | 919 | 0% | 500 | 35億6801万 | -5.36% | - | 0.64 |
04/09 | 922 | 929 | 919 | 919 | -0.33% | 700 | 35億6801万 | -5.55% | - | 0.64 |
04/08 | 930 | 930 | 922 | 922 | -1.07% | 500 | 35億7966万 | -5.53% | - | 0.64 |
04/05 | 931 | 932 | 931 | 932 | -1.89% | 300 | 36億1849万 | -4.8% | - | 0.65 |
04/04 | 945 | 950 | 922 | 950 | +1.28% | 900 | 36億8837万 | -3.16% | - | 0.66 |
04/03 | 937 | 938 | 937 | 938 | +0.11% | 300 | 36億4178万 | -4.58% | - | 0.65 |
04/02 | 939 | 939 | 937 | 937 | -1.78% | 400 | 36億3790万 | -4.87% | - | 0.65 |
04/01 | 939 | 954 | 913 | 954 | 0% | 1,600 | 37億390万 | -3.34% | - | 0.66 |
03/29 | 945 | 954 | 945 | 954 | +0.42% | 1,200 | 37億390万 | -3.44% | 16.9 | 0.58 |
03/28 | 951 | 954 | 950 | 950 | -1.66% | 600 | 36億8837万 | -3.94% | 16.82 | 0.57 |
03/27 | 948 | 974 | 943 | 966 | -5.29% | 3,800 | 37億5049万 | -2.33% | 17.11 | 0.58 |
03/26 | 999 | 1,029 | 999 | 1,020 | +0.39% | 2,300 | 39億6015万 | +3.03% | 18.06 | 0.62 |
03/25 | 1,000 | 1,029 | 1,000 | 1,016 | +1.6% | 1,600 | 39億4462万 | +2.94% | 17.99 | 0.61 |
03/22 | 995 | 1,000 | 995 | 1,000 | +0.5% | 1,000 | 38億8250万 | +1.52% | 17.71 | 0.6 |
03/20 | 995 | 995 | 993 | 995 | +0.2% | 1,000 | 38億6308万 | +1.22% | 17.62 | 0.6 |
03/19 | 993 | 993 | 988 | 993 | 0% | 300 | 38億5532万 | +1.22% | 17.59 | 0.6 |
03/18 | 991 | 993 | 991 | 993 | +0.1% | 900 | 38億5532万 | +1.33% | 17.59 | 0.6 |
03/15 | 980 | 992 | 980 | 992 | +0.2% | 800 | 38億5144万 | +1.33% | 17.57 | 0.6 |
03/14 | 989 | 990 | 985 | 990 | 0% | 600 | 38億4367万 | +1.23% | 17.53 | 0.6 |
03/13 | 985 | 990 | 985 | 990 | +0.41% | 500 | 38億4367万 | +1.23% | 17.53 | 0.6 |
03/12 | 981 | 986 | 981 | 986 | +0.51% | 300 | 38億2814万 | +0.92% | 17.46 | 0.59 |
03/11 | 981 | 988 | 981 | 981 | -0.51% | 500 | 38億873万 | +0.41% | 17.37 | 0.59 |
03/08 | 990 | 990 | 986 | 986 | -0.4% | 300 | 38億2814万 | +1.02% | 17.46 | 0.59 |
03/07 | 993 | 993 | 990 | 990 | 0% | 600 | 38億4367万 | +1.54% | 17.53 | 0.6 |
03/06 | 990 | 990 | 986 | 990 | 0% | 600 | 38億4367万 | +1.54% | 17.53 | 0.6 |
03/05 | 990 | 990 | 988 | 990 | 0% | 700 | 38億4367万 | +1.75% | 17.53 | 0.6 |
03/04 | 990 | 990 | 987 | 990 | 0% | 1,000 | 38億4367万 | +1.85% | 17.53 | 0.6 |
03/01 | 987 | 990 | 987 | 990 | +0.3% | 700 | 38億4367万 | +2.06% | 17.53 | 0.6 |
02/28 | 988 | 988 | 982 | 987 | -0.1% | 700 | 38億3202万 | +1.96% | 17.48 | 0.6 |
02/27 | 988 | 989 | 988 | 988 | 0% | 400 | 38億3591万 | +2.28% | 17.5 | 0.6 |
02/26 | 986 | 988 | 983 | 988 | +0.3% | 900 | 38億3591万 | +2.38% | 17.5 | 0.6 |
02/25 | 985 | 985 | 985 | 985 | +0.41% | 300 | 38億2426万 | +2.28% | 17.44 | 0.59 |
02/22 | 982 | 983 | 981 | 981 | +0.1% | 700 | 38億873万 | +1.98% | 17.37 | 0.59 |
02/20 | 966 | 980 | 966 | 980 | +1.55% | 500 | 38億485万 | +1.98% | 17.36 | 0.59 |
02/19 | 961 | 980 | 961 | 965 | -1.13% | 600 | 37億4661万 | +0.52% | 17.09 | 0.58 |
02/18 | 962 | 976 | 962 | 976 | +1.88% | 400 | 37億8932万 | +1.67% | 17.28 | 0.59 |
02/15 | 955 | 958 | 955 | 958 | +0.63% | 300 | 37億1943万 | -0.1% | 16.97 | 0.58 |
02/14 | 952 | 952 | 952 | 952 | -0.1% | 200 | 36億9614万 | -0.52% | 16.86 | 0.57 |
02/13 | 955 | 968 | 953 | 953 | -0.52% | 600 | 37億2万 | -0.31% | 16.88 | 0.57 |
02/12 | 958 | 958 | 958 | 958 | -0.21% | 100 | 37億1943万 | +0.31% | 16.97 | 0.58 |
02/08 | 960 | 960 | 956 | 960 | -0.83% | 500 | 37億2720万 | +0.73% | 17 | 0.58 |
02/07 | 968 | 968 | 968 | 968 | -0.21% | 100 | 37億5826万 | +1.68% | 17.14 | 0.58 |
02/06 | 985 | 985 | 970 | 970 | -1.52% | 700 | 37億6602万 | +2.43% | 17.18 | 0.59 |
02/05 | 980 | 985 | 980 | 985 | +0.82% | 400 | 38億2426万 | +4.34% | 17.44 | 0.59 |
02/04 | 968 | 977 | 968 | 977 | +1.14% | 300 | 37億9320万 | +3.61% | 17.3 | 0.59 |
02/01 | 966 | 966 | 966 | 966 | 0% | 200 | 37億5049万 | +2.33% | 17.11 | 0.58 |
01/31 | 979 | 979 | 966 | 966 | +0.1% | 300 | 37億5049万 | +2.22% | 17.11 | 0.58 |
01/30 | 980 | 980 | 965 | 965 | -1.53% | 200 | 37億4661万 | +1.9% | 17.09 | 0.58 |
01/29 | 980 | 980 | 965 | 980 | +3.16% | 800 | 38億485万 | +3.27% | 17.36 | 0.59 |
01/28 | 950 | 950 | 950 | 950 | 0% | 300 | 36億8837万 | -0.11% | 16.82 | 0.57 |
01/25 | 950 | 950 | 950 | 950 | 0% | 100 | 36億8837万 | -0.21% | 16.82 | 0.57 |
01/24 | 950 | 950 | 950 | 950 | 0% | 100 | 36億8837万 | -0.52% | 16.82 | 0.57 |
01/23 | 950 | 950 | 950 | 950 | +2.04% | 200 | 36億8837万 | -0.73% | 16.82 | 0.57 |
01/21 | 951 | 951 | 931 | 931 | -2.31% | 700 | 36億1460万 | -2.92% | 16.49 | 0.56 |
01/18 | 953 | 953 | 953 | 953 | -0.1% | 100 | 37億2万 | -1.04% | 16.88 | 0.57 |
01/17 | 954 | 954 | 954 | 954 | -0.1% | 100 | 37億390万 | -1.14% | 16.9 | 0.58 |
01/16 | 955 | 955 | 955 | 955 | 0% | 300 | 37億778万 | -1.44% | 16.91 | 0.58 |
01/15 | 955 | 955 | 951 | 955 | 0% | 300 | 37億778万 | -1.75% | 16.91 | 0.58 |
01/11 | 954 | 955 | 954 | 955 | 0% | 1,100 | 37億778万 | -2.05% | 16.91 | 0.58 |
01/09 | 951 | 965 | 950 | 955 | 0% | 400 | 37億778万 | -2.45% | 16.91 | 0.58 |
01/08 | 955 | 955 | 955 | 955 | +3.35% | 100 | 37億778万 | -2.75% | 16.91 | 0.58 |
01/07 | 921 | 974 | 912 | 924 | 0% | 1,500 | 35億8743万 | -6.19% | 16.36 | 0.56 |
01/04 | 910 | 924 | 910 | 924 | +1.76% | 900 | 35億8743万 | -6.57% | 16.36 | 0.56 |
2018 |
12/28 | 908 | 908 | 908 | 908 | -1.73% | 300 | 35億2531万 | -8.56% | 16.08 | 0.55 |
12/27 | 926 | 926 | 923 | 924 | -0.11% | 2,200 | 35億8743万 | -7.41% | 16.36 | 0.56 |
12/26 | 860 | 925 | 845 | 925 | +7.56% | 1,200 | 35億9131万 | -7.59% | 16.38 | 0.56 |
12/25 | 880 | 880 | 851 | 860 | -2.93% | 3,100 | 33億3895万 | -14.43% | 15.23 | 0.52 |
12/21 | 926 | 950 | 884 | 886 | -7.32% | 2,800 | 34億3989万 | -12.28% | 15.69 | 0.53 |
12/20 | 984 | 984 | 956 | 956 | -3.63% | 2,300 | 37億1167万 | -5.81% | 16.93 | 0.58 |
12/19 | 1,001 | 1,017 | 992 | 992 | -0.9% | 400 | 38億5144万 | -2.55% | 17.57 | 0.6 |
12/18 | 1,019 | 1,019 | 1,001 | 1,001 | -1.77% | 400 | 38億8638万 | -1.77% | 17.73 | 0.6 |
12/17 | 1,021 | 1,022 | 1,019 | 1,019 | -0.1% | 500 | 39億5626万 | 0% | 18.05 | 0.61 |
12/14 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 200 | 39億6015万 | +0.1% | 18.06 | 0.62 |
12/13 | 999 | 1,020 | 999 | 1,020 | +3.76% | 400 | 39億6015万 | +0.1% | 18.06 | 0.62 |
12/11 | 1,028 | 1,028 | 983 | 983 | -2.48% | 1,600 | 38億1649万 | -3.53% | 17.41 | 0.59 |