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 | 922 | 935 | 922 | 935 | +1.96% | 1,300 | 51億6455万 | +2.63% | 10.63 | 0.85 |
03/28 | 917 | 917 | 917 | 917 | +0.77% | 300 | 50億6513万 | +0.66% | 10.43 | 0.83 |
03/27 | 920 | 920 | 908 | 910 | +0.55% | 400 | 50億2646万 | -0.22% | 10.35 | 0.83 |
03/26 | 904 | 919 | 902 | 905 | -0.88% | 2,100 | 49億9885万 | -0.55% | 10.29 | 0.82 |
03/25 | 903 | 913 | 902 | 913 | -3.69% | 2,300 | 50億4303万 | +0.55% | 10.38 | 0.83 |
03/22 | 950 | 950 | 948 | 948 | +2.71% | 1,200 | 52億3636万 | +4.64% | 10.78 | 0.86 |
03/20 | 926 | 926 | 923 | 923 | -1.6% | 500 | 50億9827万 | +2.33% | 10.49 | 0.84 |
03/19 | 939 | 944 | 938 | 938 | +0.11% | 1,200 | 51億8112万 | +4.34% | 10.66 | 0.85 |
03/18 | 937 | 937 | 937 | 937 | 0% | 300 | 51億7560万 | +4.58% | 10.65 | 0.85 |
03/15 | 949 | 949 | 934 | 937 | -1.26% | 500 | 51億7560万 | +4.93% | 10.65 | 0.85 |
03/14 | 920 | 950 | 920 | 949 | +3.15% | 1,900 | 52億4188万 | +6.63% | 10.79 | 0.86 |
03/13 | 904 | 929 | 900 | 920 | +2.79% | 2,800 | 50億8170万 | +3.84% | 10.46 | 0.84 |
03/12 | 895 | 895 | 895 | 895 | +0.56% | 100 | 49億4361万 | +1.24% | 10.18 | 0.81 |
03/11 | 890 | 890 | 890 | 890 | +2.3% | 100 | 49億1599万 | +0.79% | 10.12 | 0.81 |
03/08 | 870 | 894 | 869 | 870 | -0.91% | 1,000 | 48億552万 | -1.36% | 9.89 | 0.79 |
03/07 | 885 | 893 | 878 | 878 | -1.46% | 700 | 48億4971万 | -0.45% | 9.98 | 0.8 |
03/06 | 883 | 891 | 880 | 891 | +0.11% | 1,100 | 49億2152万 | +1.14% | 10.13 | 0.81 |
03/05 | 899 | 899 | 886 | 890 | -1.22% | 1,200 | 49億1599万 | +1.14% | 10.12 | 0.81 |
03/04 | 899 | 901 | 897 | 901 | 0% | 4,100 | 49億7675万 | +2.5% | 10.24 | 0.82 |
03/01 | 901 | 901 | 901 | 901 | +0.11% | 200 | 49億7675万 | +2.74% | 10.24 | 0.82 |
02/28 | 911 | 911 | 900 | 900 | -1.96% | 700 | 49億7123万 | +2.74% | 10.23 | 0.82 |
02/27 | 903 | 918 | 900 | 918 | +1.66% | 3,000 | 50億7065万 | +4.79% | 10.44 | 0.83 |
02/26 | 910 | 912 | 903 | 903 | 0% | 500 | 49億8780万 | +3.32% | 10.27 | 0.82 |
02/25 | 907 | 907 | 903 | 903 | -0.44% | 1,400 | 49億8780万 | +3.44% | 10.27 | 0.82 |
02/22 | 921 | 922 | 907 | 907 | -2.26% | 3,300 | 50億989万 | +4.01% | 10.31 | 0.82 |
02/21 | 942 | 970 | 913 | 928 | -0.54% | 11,400 | 51億2589万 | +6.67% | 10.55 | 0.84 |
02/20 | 877 | 933 | 877 | 933 | +7.86% | 10,500 | 51億5351万 | +7.49% | 10.61 | 0.85 |
02/19 | 856 | 868 | 856 | 865 | +1.17% | 1,900 | 47億7790万 | -0.12% | 9.83 | 0.79 |
02/18 | 859 | 860 | 854 | 855 | -0.47% | 1,000 | 47億2267万 | -1.27% | 9.72 | 0.78 |
02/15 | 856 | 859 | 850 | 859 | +0.35% | 2,700 | 47億4476万 | -0.81% | 9.77 | 0.78 |
02/14 | 860 | 860 | 855 | 856 | -0.47% | 2,900 | 47億2819万 | -1.27% | 9.73 | 0.78 |
02/13 | 854 | 914 | 854 | 860 | +0.7% | 7,200 | 47億5028万 | -0.92% | 9.78 | 0.78 |
02/12 | 853 | 854 | 853 | 854 | +0.47% | 900 | 47億1714万 | -1.84% | 9.71 | 0.78 |
02/08 | 861 | 875 | 850 | 850 | -1.62% | 2,100 | 46億9505万 | -2.19% | 9.66 | 0.77 |
02/07 | 876 | 876 | 864 | 864 | -0.58% | 1,000 | 47億7238万 | -0.58% | 9.82 | 0.78 |
02/06 | 873 | 873 | 861 | 869 | +1.28% | 2,300 | 48億 | +0.12% | 9.88 | 0.79 |
02/05 | 878 | 878 | 850 | 858 | -1.61% | 3,700 | 47億3924万 | -0.81% | 9.75 | 0.78 |
02/04 | 867 | 878 | 867 | 872 | +0.58% | 1,900 | 48億1657万 | +1.51% | 9.91 | 0.79 |
02/01 | 867 | 870 | 867 | 867 | +0.58% | 400 | 47億8895万 | +1.29% | 9.86 | 0.79 |
01/31 | 851 | 875 | 851 | 862 | +1.65% | 1,400 | 47億6133万 | +0.82% | 9.8 | 0.78 |
01/30 | 863 | 863 | 848 | 848 | -2.08% | 2,500 | 46億8400万 | -0.93% | 9.64 | 0.77 |
01/29 | 861 | 866 | 850 | 866 | +0.12% | 2,600 | 47億8343万 | +0.93% | 9.85 | 0.79 |
01/28 | 881 | 881 | 865 | 865 | -0.23% | 2,100 | 47億7790万 | +0.58% | 9.83 | 0.79 |
01/25 | 871 | 871 | 867 | 867 | 0% | 1,800 | 47億8895万 | +0.35% | 9.86 | 0.79 |
01/24 | 866 | 867 | 866 | 867 | -3.02% | 2,100 | 47億8895万 | -0.12% | 9.86 | 0.79 |
01/23 | 856 | 894 | 855 | 894 | +3.23% | 3,700 | 49億3809万 | +2.52% | 10.16 | 0.81 |
01/22 | 886 | 886 | 865 | 866 | -2.7% | 2,400 | 47億8343万 | -1.14% | 9.85 | 0.79 |
01/21 | 880 | 900 | 880 | 890 | +2.77% | 2,100 | 49億1599万 | +1.25% | 10.12 | 0.81 |
01/18 | 879 | 879 | 866 | 866 | -0.46% | 500 | 47億8343万 | -1.93% | 9.85 | 0.79 |
01/17 | 880 | 880 | 860 | 870 | -1.92% | 3,800 | 48億552万 | -2.25% | 9.89 | 0.79 |
01/16 | 871 | 887 | 865 | 887 | +1.95% | 2,700 | 48億9942万 | -1% | 10.08 | 0.81 |
01/15 | 881 | 881 | 870 | 870 | -0.57% | 1,700 | 48億552万 | -3.44% | 9.89 | 0.79 |
01/11 | 854 | 888 | 853 | 875 | +2.94% | 500 | 48億3314万 | -3.63% | 9.95 | 0.79 |
01/10 | 890 | 890 | 850 | 850 | -3.3% | 3,100 | 46億9505万 | -7.21% | 9.66 | 0.77 |
01/09 | 880 | 880 | 879 | 879 | -1.79% | 200 | 48億5523万 | -5.08% | 9.99 | 0.8 |
01/08 | 891 | 938 | 891 | 895 | +0.45% | 1,100 | 49億4361万 | -4.28% | 10.18 | 0.81 |
01/07 | 872 | 905 | 872 | 891 | +7.22% | 5,400 | 49億2152万 | -5.41% | 10.13 | 0.81 |
01/04 | 854 | 855 | 826 | 831 | -2.69% | 3,200 | 45億9010万 | -12.34% | 9.45 | 0.75 |
2018 |
12/28 | 871 | 875 | 854 | 854 | +0.47% | 1,400 | 47億1714万 | -10.95% | 9.71 | 0.78 |
12/27 | 798 | 850 | 798 | 850 | +9.4% | 2,200 | 46億9505万 | -11.92% | 9.66 | 0.77 |
12/26 | 755 | 782 | 755 | 777 | +6.73% | 6,900 | 42億9183万 | -20.14% | 8.83 | 0.71 |
12/25 | 777 | 777 | 711 | 728 | -8.08% | 20,400 | 40億2117万 | -26.02% | 8.28 | 0.66 |
12/21 | 816 | 820 | 770 | 792 | -4.69% | 12,000 | 43億7468万 | -20.4% | 9 | 0.72 |
12/20 | 886 | 886 | 831 | 831 | -7.46% | 2,800 | 45億9010万 | -17.31% | 9.45 | 0.75 |
12/19 | 884 | 900 | 882 | 898 | +1.24% | 2,100 | 49億6018万 | -11.53% | 10.21 | 0.82 |
12/18 | 918 | 918 | 878 | 887 | -3.8% | 7,400 | 48億9942万 | -13.21% | 10.08 | 0.81 |
12/17 | 953 | 953 | 922 | 922 | -3.35% | 4,100 | 50億9275万 | -10.4% | 10.48 | 0.84 |
12/14 | 980 | 980 | 939 | 954 | -1.14% | 1,400 | 52億6950万 | -8% | 10.85 | 0.87 |
12/13 | 977 | 981 | 965 | 965 | -1.63% | 1,900 | 53億3026万 | -7.66% | 10.97 | 0.88 |
12/12 | 982 | 994 | 933 | 981 | +0.2% | 6,700 | 54億1864万 | -6.66% | 11.15 | 0.89 |
12/11 | 950 | 979 | 915 | 979 | +1.45% | 15,300 | 54億759万 | -7.38% | 11.13 | 0.89 |
12/10 | 965 | 1,020 | 958 | 965 | -2.33% | 6,500 | 53億3026万 | -9.3% | 10.97 | 0.88 |
12/07 | 1,040 | 1,040 | 987 | 988 | -3.14% | 2,900 | 54億5730万 | -7.75% | 11.23 | 0.9 |
12/06 | 1,008 | 1,020 | 983 | 1,020 | 0% | 8,700 | 56億3406万 | -4.85% | 11.6 | 0.93 |
12/05 | 972 | 1,024 | 971 | 1,020 | -0.2% | 10,100 | 56億3406万 | -4.4% | 11.6 | 0.93 |
12/04 | 1,032 | 1,038 | 1,001 | 1,022 | -1.73% | 6,100 | 56億4511万 | -3.77% | 11.62 | 0.93 |
12/03 | 1,098 | 1,099 | 1,035 | 1,040 | -4.59% | 13,600 | 57億4453万 | -1.52% | 11.82 | 0.94 |
11/30 | 1,078 | 1,109 | 1,059 | 1,090 | +1.02% | 7,200 | 60億2071万 | +3.91% | 12.39 | 0.99 |
11/29 | 1,121 | 1,145 | 1,045 | 1,079 | -4.09% | 32,600 | 59億5995万 | +3.65% | 12.27 | 0.98 |
11/28 | 1,068 | 1,142 | 1,048 | 1,125 | +6.33% | 43,100 | 62億1404万 | +8.8% | 12.79 | 1.02 |
11/27 | 1,069 | 1,069 | 1,032 | 1,058 | +0.19% | 5,700 | 58億4396万 | +2.92% | 12.03 | 0.96 |
11/26 | 1,085 | 1,097 | 1,051 | 1,056 | -2.67% | 20,000 | 58億3291万 | +2.92% | 12.01 | 0.96 |
11/22 | 1,022 | 1,090 | 1,022 | 1,085 | +6.27% | 15,300 | 59億9309万 | +6.58% | 12.34 | 0.99 |
11/21 | 1,030 | 1,048 | 1,009 | 1,021 | -2.11% | 7,300 | 56億3958万 | +1.19% | 11.61 | 0.93 |
11/20 | 1,041 | 1,054 | 1,025 | 1,043 | -0.86% | 4,000 | 57億6110万 | +4.09% | 11.86 | 0.95 |
11/19 | 1,012 | 1,072 | 1,000 | 1,052 | +3.85% | 14,600 | 58億1081万 | +6.05% | 11.96 | 0.96 |
11/16 | 1,049 | 1,049 | 1,000 | 1,013 | -1.94% | 11,300 | 55億9539万 | +3.26% | 11.52 | 0.92 |
11/15 | 1,074 | 1,108 | 1,016 | 1,033 | -3.82% | 14,000 | 57億587万 | +6.28% | 11.74 | 0.94 |
11/14 | 1,070 | 1,150 | 1,012 | 1,074 | +0.66% | 24,900 | 59億3233万 | +11.53% | 12.21 | 0.98 |
11/13 | 1,053 | 1,094 | 1,053 | 1,067 | -0.37% | 13,500 | 58億9367万 | +12.08% | 12.13 | 0.97 |
11/12 | 1,097 | 1,097 | 1,071 | 1,071 | -4.38% | 19,700 | 59億1576万 | +13.94% | 12.18 | 0.97 |
11/09 | 1,124 | 1,173 | 1,108 | 1,120 | -2.52% | 17,200 | 61億8642万 | +20.43% | 12.73 | 1.02 |
11/08 | 1,150 | 1,200 | 1,120 | 1,149 | +1.95% | 43,800 | 63億4660万 | +25.3% | 13.06 | 1.04 |
11/07 | 1,130 | 1,158 | 1,111 | 1,127 | -0.44% | 27,200 | 62億2508万 | +24.81% | 12.81 | 1.02 |
11/06 | 1,119 | 1,170 | 1,112 | 1,132 | -1.48% | 25,100 | 62億5270万 | +27.19% | 12.87 | 1.03 |
11/05 | 1,095 | 1,184 | 1,076 | 1,149 | +0.35% | 118,400 | 63億4660万 | +31.01% | 13.06 | 1.04 |
11/02 | 1,011 | 1,160 | 985 | 1,145 | +13.25% | 207,800 | 63億2451万 | +32.68% | 13.02 | 1.04 |
11/01 | 1,005 | 1,050 | 990 | 1,011 | +12.33% | 87,400 | 55億8435万 | +19.08% | 11.49 | 0.92 |
10/31 | 905 | 911 | 863 | 900 | +1.69% | 4,400 | 49億7123万 | +7.02% | 10.23 | 0.82 |
10/30 | 847 | 893 | 847 | 885 | +1.96% | 4,300 | 48億8837万 | +5.61% | 10.06 | 0.8 |