株価チャート
2018/09/20~2019/02/20
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 |
02/20 | 854 | 860 | 813 | 833 | +0.12% | 28,500 | 34億788万 | +5.04% | - | 0.71 |
02/19 | 836 | 854 | 832 | 832 | -1.89% | 3,300 | 34億379万 | +5.18% | - | 0.7 |
02/18 | 851 | 851 | 840 | 848 | +0.95% | 1,300 | 34億6925万 | +7.48% | - | 0.72 |
02/15 | 866 | 866 | 823 | 840 | -3% | 9,400 | 34億3652万 | +6.73% | - | 0.71 |
02/14 | 861 | 866 | 851 | 866 | +1.88% | 7,800 | 35億4289万 | +10.46% | - | 0.73 |
02/13 | 851 | 853 | 850 | 850 | +0.12% | 1,900 | 34億7743万 | +8.83% | - | 0.72 |
02/12 | 853 | 866 | 839 | 849 | +1.31% | 19,400 | 34億7334万 | +8.99% | - | 0.72 |
02/08 | 784 | 900 | 784 | 838 | +7.85% | 45,300 | 34億2834万 | +7.99% | - | 0.71 |
02/07 | 788 | 788 | 777 | 777 | -0.89% | 500 | 31億7878万 | +0.39% | - | 0.66 |
02/06 | 778 | 784 | 778 | 784 | +0.77% | 700 | 32億742万 | +1.29% | - | 0.66 |
02/05 | 786 | 792 | 778 | 778 | -1.02% | 1,300 | 31億8287万 | +0.52% | - | 0.66 |
02/04 | 768 | 787 | 768 | 786 | +2.34% | 2,400 | 32億1560万 | +1.29% | - | 0.67 |
02/01 | 789 | 789 | 768 | 768 | +0.66% | 1,800 | 31億4196万 | -1.03% | - | 0.65 |
01/31 | 764 | 773 | 763 | 763 | 0% | 500 | 31億2150万 | -1.93% | - | 0.65 |
01/30 | 773 | 773 | 763 | 763 | +0.13% | 1,500 | 31億2150万 | -2.05% | - | 0.65 |
01/29 | 778 | 780 | 762 | 762 | -2.31% | 2,000 | 31億1741万 | -2.18% | - | 0.65 |
01/28 | 778 | 780 | 778 | 780 | +0.65% | 300 | 31億9105万 | -0.26% | - | 0.66 |
01/25 | 765 | 775 | 765 | 775 | +0.52% | 1,000 | 31億7060万 | -1.02% | - | 0.66 |
01/24 | 766 | 771 | 766 | 771 | +0.52% | 900 | 31億5423万 | -1.91% | - | 0.65 |
01/23 | 767 | 768 | 767 | 767 | +1.86% | 1,300 | 31億3787万 | -2.66% | - | 0.65 |
01/22 | 761 | 771 | 753 | 753 | -0.92% | 3,000 | 30億8059万 | -4.68% | - | 0.64 |
01/21 | 756 | 760 | 748 | 760 | -0.26% | 2,600 | 31億923万 | -4.28% | - | 0.64 |
01/18 | 760 | 764 | 760 | 762 | +0.26% | 2,800 | 31億1741万 | -4.39% | - | 0.65 |
01/17 | 770 | 770 | 755 | 760 | -1.55% | 2,100 | 31億923万 | -5% | - | 0.64 |
01/16 | 778 | 782 | 772 | 772 | -0.77% | 1,700 | 31億5832万 | -3.98% | - | 0.65 |
01/15 | 777 | 778 | 773 | 778 | 0% | 2,200 | 31億8287万 | -3.47% | - | 0.66 |
01/11 | 787 | 787 | 771 | 778 | -0.89% | 2,200 | 31億8287万 | -3.83% | - | 0.66 |
01/10 | 784 | 785 | 784 | 785 | +0.9% | 600 | 32億1151万 | -3.21% | - | 0.66 |
01/09 | 777 | 785 | 777 | 778 | -1.39% | 1,200 | 31億8287万 | -4.19% | - | 0.66 |
01/08 | 797 | 797 | 782 | 789 | -1% | 600 | 32億2787万 | -3.07% | - | 0.67 |
01/07 | 773 | 797 | 773 | 797 | +2.05% | 1,200 | 32億6060万 | -2.09% | - | 0.68 |
01/04 | 787 | 787 | 757 | 781 | -0.76% | 2,200 | 31億9514万 | -4.17% | - | 0.66 |
2018 |
12/28 | 772 | 787 | 772 | 787 | +2.08% | 2,400 | 32億1969万 | -3.55% | 7.16 | 0.64 |
12/27 | 790 | 800 | 771 | 771 | -3.02% | 5,200 | 31億5423万 | -5.51% | 7.01 | 0.63 |
12/26 | 773 | 806 | 757 | 795 | -2.45% | 8,100 | 32億5242万 | -2.69% | 7.23 | 0.65 |
12/25 | 764 | 829 | 760 | 815 | +1.75% | 18,400 | 33億3424万 | -0.24% | 7.41 | 0.67 |
12/21 | 788 | 818 | 788 | 801 | -0.5% | 6,700 | 32億7697万 | -1.84% | 7.29 | 0.65 |
12/20 | 777 | 805 | 773 | 805 | +2.94% | 12,700 | 32億9333万 | -1.35% | 7.32 | 0.66 |
12/19 | 783 | 787 | 773 | 782 | -0.13% | 13,300 | 31億9924万 | -4.28% | 7.11 | 0.64 |
12/18 | 811 | 811 | 772 | 783 | -3.93% | 41,100 | 32億333万 | -4.4% | 7.12 | 0.64 |
12/17 | 826 | 827 | 814 | 815 | -1.33% | 3,700 | 33億3424万 | -0.73% | 7.41 | 0.67 |
12/14 | 821 | 840 | 821 | 826 | -0.36% | 4,600 | 33億7924万 | +0.49% | 7.51 | 0.67 |
12/13 | 822 | 834 | 822 | 829 | +0.24% | 1,100 | 33億9152万 | +0.73% | 7.54 | 0.68 |
12/12 | 815 | 842 | 815 | 827 | +0.73% | 2,200 | 33億8333万 | +0.49% | 7.52 | 0.68 |
12/11 | 826 | 845 | 819 | 821 | -2.38% | 2,700 | 33億5879万 | -0.36% | 7.47 | 0.67 |
12/10 | 841 | 842 | 830 | 841 | -0.12% | 3,600 | 34億4061万 | +1.94% | 7.65 | 0.69 |
12/07 | 843 | 850 | 838 | 842 | -0.36% | 3,400 | 34億4470万 | +1.94% | 7.66 | 0.69 |
12/06 | 845 | 846 | 841 | 845 | 0% | 3,100 | 34億5697万 | +2.18% | 7.69 | 0.69 |
12/05 | 828 | 845 | 828 | 845 | +0.24% | 3,400 | 34億5697万 | +2.18% | 7.69 | 0.69 |
12/04 | 844 | 844 | 839 | 843 | 0% | 1,600 | 34億4879万 | +1.93% | 7.67 | 0.69 |
12/03 | 828 | 845 | 828 | 843 | +1.81% | 4,400 | 34億4879万 | +1.81% | 7.67 | 0.69 |
11/30 | 820 | 828 | 820 | 828 | +0.98% | 2,100 | 33億8743万 | -0.12% | 7.53 | 0.68 |
11/29 | 813 | 828 | 801 | 820 | +1.11% | 8,300 | 33億5470万 | -1.32% | 7.46 | 0.67 |
11/28 | 806 | 820 | 806 | 811 | +0.75% | 3,600 | 33億1788万 | -2.76% | 7.38 | 0.66 |
11/27 | 805 | 810 | 805 | 805 | 0% | 3,500 | 32億9333万 | -3.94% | 7.32 | 0.66 |
11/26 | 817 | 817 | 803 | 805 | -0.25% | 2,200 | 32億9333万 | -4.51% | 7.32 | 0.66 |
11/22 | 794 | 808 | 794 | 807 | +1.89% | 1,500 | 33億151万 | -4.83% | 7.34 | 0.66 |
11/21 | 788 | 792 | 782 | 792 | +0.51% | 900 | 32億4015万 | -7.37% | 7.2 | 0.65 |
11/20 | 790 | 795 | 772 | 788 | -2.11% | 12,200 | 32億2378万 | -8.69% | 7.17 | 0.64 |
11/19 | 799 | 806 | 799 | 805 | +1.39% | 2,100 | 32億9333万 | -7.58% | 7.32 | 0.66 |
11/16 | 805 | 808 | 794 | 794 | -1.98% | 6,000 | 32億4833万 | -9.67% | 7.22 | 0.65 |
11/15 | 819 | 828 | 805 | 810 | -0.86% | 5,700 | 33億1379万 | -8.68% | 7.37 | 0.66 |
11/14 | 820 | 835 | 814 | 817 | -0.61% | 4,500 | 33億4242万 | -8.41% | 7.43 | 0.67 |
11/13 | 831 | 832 | 821 | 822 | -1.2% | 4,500 | 33億6288万 | -8.57% | 7.48 | 0.67 |
11/12 | 850 | 850 | 831 | 832 | -1.54% | 6,300 | 34億379万 | -8.07% | 7.57 | 0.68 |
11/09 | 844 | 857 | 835 | 845 | -0.47% | 2,200 | 34億5697万 | -7.24% | 7.69 | 0.69 |
11/08 | 855 | 869 | 846 | 849 | +0.12% | 1,900 | 34億7334万 | -7.42% | 7.72 | 0.69 |
11/07 | 849 | 849 | 841 | 848 | +1.19% | 2,100 | 34億6925万 | -7.93% | 7.71 | 0.69 |
11/06 | 836 | 850 | 836 | 838 | -1.53% | 5,700 | 34億2834万 | -9.41% | 7.62 | 0.68 |
11/05 | 870 | 870 | 838 | 851 | -2.18% | 9,100 | 34億8152万 | -8.4% | 7.74 | 0.69 |
11/02 | 878 | 879 | 864 | 870 | +0.81% | 3,100 | 35億5925万 | -6.65% | 7.91 | 0.71 |
11/01 | 871 | 888 | 856 | 863 | +2.62% | 4,000 | 35億3061万 | -7.7% | 7.85 | 0.7 |
10/31 | 843 | 844 | 832 | 841 | -0.59% | 7,300 | 34億4061万 | -10.25% | 7.65 | 0.69 |
10/30 | 870 | 870 | 830 | 846 | -2.87% | 4,900 | 34億6107万 | -9.9% | 7.69 | 0.69 |
10/29 | 872 | 888 | 871 | 871 | -0.57% | 2,000 | 35億6334万 | -7.44% | 7.92 | 0.71 |
10/26 | 892 | 901 | 876 | 876 | -0.11% | 3,400 | 35億8380万 | -7.1% | 7.97 | 0.72 |
10/25 | 876 | 887 | 875 | 877 | +0.11% | 5,800 | 35億8789万 | -7.1% | 7.98 | 0.72 |
10/24 | 916 | 916 | 865 | 876 | -4.78% | 16,800 | 35億8380万 | -7.2% | 7.97 | 0.72 |
10/23 | 937 | 937 | 917 | 920 | -1.39% | 2,700 | 37億6381万 | -2.75% | 8.37 | 0.75 |
10/22 | 942 | 942 | 930 | 933 | -0.85% | 2,800 | 38億1699万 | -1.27% | 8.49 | 0.76 |
10/19 | 988 | 988 | 921 | 941 | -2.49% | 8,100 | 38億4972万 | -0.21% | 8.56 | 0.77 |
10/18 | 991 | 996 | 954 | 965 | -3.02% | 5,700 | 39億4791万 | +2.55% | 8.78 | 0.79 |
10/17 | 991 | 999 | 990 | 995 | +0.4% | 13,300 | 40億7064万 | +5.96% | 9.05 | 0.81 |
10/16 | 995 | 997 | 987 | 991 | -0.1% | 4,600 | 40億5428万 | +6.1% | 9.01 | 0.81 |
10/15 | 996 | 997 | 974 | 992 | -0.7% | 5,400 | 40億5837万 | +6.67% | 9.02 | 0.81 |
10/12 | 935 | 999 | 935 | 999 | +5.16% | 14,300 | 40億8700万 | +7.88% | 9.09 | 0.82 |
10/11 | 952 | 952 | 937 | 950 | -2.56% | 7,500 | 38億8654万 | +3.26% | 8.64 | 0.78 |
10/10 | 978 | 989 | 963 | 975 | -0.31% | 9,200 | 39億8882万 | +6.32% | 8.87 | 0.8 |
10/09 | 986 | 986 | 914 | 978 | -0.91% | 13,700 | 40億109万 | +7.24% | 8.89 | 0.8 |
10/05 | 989 | 995 | 980 | 987 | -0.7% | 15,600 | 40億3791万 | +8.7% | 8.98 | 0.81 |
10/04 | 965 | 999 | 965 | 994 | +3.97% | 42,900 | 40億6655万 | +10.2% | 9.04 | 0.81 |
10/03 | 949 | 958 | 943 | 956 | +0.95% | 4,800 | 39億1109万 | +6.7% | 8.69 | 0.78 |
10/02 | 940 | 949 | 936 | 947 | +1.61% | 3,200 | 38億7427万 | +6.17% | 8.61 | 0.77 |
10/01 | 936 | 936 | 932 | 932 | -0.21% | 2,500 | 38億1290万 | +4.95% | 8.48 | 0.76 |
09/28 | 929 | 934 | 927 | 934 | +0.32% | 1,800 | 38億2108万 | +5.66% | 8.49 | 0.76 |
09/27 | 915 | 940 | 915 | 931 | +2.53% | 10,900 | 38億881万 | +5.8% | 8.47 | 0.76 |
09/26 | 903 | 908 | 901 | 908 | +0.89% | 2,700 | 37億1471万 | +3.77% | 8.26 | 0.74 |
09/25 | 900 | 903 | 900 | 900 | +0.11% | 6,800 | 36億8199万 | +3.09% | 8.19 | 0.73 |
09/21 | 910 | 910 | 895 | 899 | -0.88% | 4,700 | 36億7789万 | +3.1% | 8.18 | 0.73 |
09/20 | 913 | 913 | 907 | 907 | +0.67% | 700 | 37億1062万 | +4.13% | 8.25 | 0.74 |