株価チャート
2018/09/27~2019/03/29
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 | 774 | 790 | 774 | 790 | +0.64% | 400 | 95億6110万 | +0.25% | 13.27 | 0.7 |
03/28 | 775 | 785 | 775 | 785 | -0.25% | 300 | 95億58万 | -0.13% | 13.18 | 0.69 |
03/27 | 787 | 787 | 787 | 787 | -3.32% | 1,000 | 95億2479万 | +0.13% | 13.22 | 0.69 |
03/25 | 815 | 815 | 809 | 814 | +1.75% | 3,200 | 98億5156万 | +3.69% | 13.67 | 0.72 |
03/22 | 800 | 800 | 787 | 800 | 0% | 6,800 | 96億8212万 | +2.04% | 13.43 | 0.71 |
03/20 | 795 | 807 | 791 | 800 | +0.5% | 3,700 | 96億8212万 | +2.17% | 13.43 | 0.71 |
03/19 | 787 | 796 | 787 | 796 | +2.05% | 600 | 96億3371万 | +1.66% | 13.37 | 0.7 |
03/15 | 781 | 781 | 780 | 780 | +1.17% | 300 | 94億4007万 | -0.26% | 13.1 | 0.69 |
03/14 | 776 | 777 | 771 | 771 | +0.65% | 1,000 | 93億3115万 | -1.41% | 12.95 | 0.68 |
03/13 | 777 | 777 | 766 | 766 | -1.79% | 300 | 92億7063万 | -2.17% | 12.86 | 0.68 |
03/12 | 780 | 780 | 780 | 780 | -1.89% | 400 | 94億4007万 | -0.51% | 13.1 | 0.69 |
03/07 | 795 | 795 | 795 | 795 | +1.92% | 100 | 96億2161万 | +1.27% | 13.35 | 0.7 |
03/04 | 781 | 781 | 771 | 780 | -0.13% | 600 | 94億4007万 | -0.76% | 13.1 | 0.69 |
03/01 | 790 | 790 | 781 | 781 | -2.86% | 200 | 94億5217万 | -0.89% | 13.12 | 0.69 |
02/27 | 778 | 804 | 778 | 804 | -0.5% | 400 | 97億3053万 | +1.9% | 13.5 | 0.71 |
02/25 | 823 | 823 | 800 | 808 | -0.86% | 2,900 | 97億7894万 | +2.54% | 13.57 | 0.71 |
02/22 | 815 | 815 | 800 | 815 | +1.88% | 7,400 | 98億6366万 | +3.43% | 13.69 | 0.72 |
02/21 | 790 | 805 | 787 | 800 | +0.88% | 2,000 | 96億8212万 | +1.65% | 13.43 | 0.71 |
02/20 | 785 | 807 | 785 | 793 | -0.75% | 2,600 | 95億9740万 | +0.76% | 13.32 | 0.7 |
02/19 | 776 | 799 | 776 | 799 | +2.04% | 1,200 | 96億7002万 | +1.65% | 13.42 | 0.7 |
02/18 | 760 | 783 | 760 | 783 | +2.49% | 400 | 94億7638万 | -0.25% | 13.15 | 0.69 |
02/15 | 760 | 765 | 751 | 764 | -0.13% | 2,300 | 92億4643万 | -2.68% | 12.83 | 0.67 |
02/14 | 759 | 765 | 759 | 765 | -1.16% | 300 | 92億5853万 | -2.55% | 12.85 | 0.67 |
02/12 | 765 | 774 | 765 | 774 | +1.18% | 200 | 93億6745万 | -1.4% | 13 | 0.68 |
02/08 | 756 | 765 | 750 | 765 | +1.32% | 1,000 | 92億5853万 | -2.67% | 12.85 | 0.67 |
02/07 | 755 | 764 | 755 | 755 | -1.69% | 3,900 | 91億3750万 | -4.07% | 12.68 | 0.67 |
02/06 | 774 | 774 | 768 | 768 | -0.78% | 900 | 92億9484万 | -2.78% | 12.9 | 0.68 |
02/05 | 775 | 784 | 768 | 774 | -2.64% | 2,700 | 93億6745万 | -2.27% | 13 | 0.68 |
02/04 | 772 | 795 | 772 | 795 | +3.25% | 700 | 96億2161万 | 0% | 13.35 | 0.7 |
02/01 | 763 | 790 | 763 | 770 | -2.28% | 1,800 | 93億1904万 | -3.27% | 12.93 | 0.68 |
01/30 | 782 | 797 | 781 | 788 | +0.77% | 700 | 95億3689万 | -1.25% | 13.23 | 0.7 |
01/29 | 781 | 783 | 781 | 782 | +0.13% | 300 | 94億6428万 | -2.13% | 13.13 | 0.69 |
01/28 | 780 | 781 | 755 | 781 | -0.76% | 800 | 94億5217万 | -2.38% | 13.12 | 0.69 |
01/25 | 800 | 800 | 787 | 787 | -1.63% | 2,900 | 95億2479万 | -1.87% | 13.22 | 0.69 |
01/24 | 800 | 800 | 800 | 800 | 0% | 300 | 96億8212万 | -0.5% | 13.43 | 0.71 |
01/23 | 807 | 807 | 799 | 800 | -3.26% | 1,700 | 96億8212万 | -0.62% | 13.43 | 0.71 |
01/22 | 805 | 827 | 802 | 827 | +0.85% | 7,200 | 100億889万 | +2.61% | 13.89 | 0.73 |
01/21 | 800 | 820 | 800 | 820 | +2.5% | 1,100 | 99億2418万 | +1.61% | 13.77 | 0.72 |
01/18 | 792 | 800 | 788 | 800 | +1.01% | 3,600 | 96億8212万 | -0.87% | 13.43 | 0.71 |
01/17 | 796 | 796 | 791 | 792 | -0.88% | 700 | 95億8530万 | -2.1% | 13.3 | 0.7 |
01/15 | 800 | 800 | 785 | 799 | -0.13% | 400 | 96億7002万 | -1.48% | 13.42 | 0.7 |
01/11 | 800 | 800 | 771 | 800 | +0.76% | 400 | 96億8212万 | -1.6% | 13.43 | 0.71 |
01/07 | 785 | 809 | 785 | 794 | +3.12% | 3,100 | 96億951万 | -2.46% | 13.33 | 0.7 |
01/04 | 770 | 770 | 770 | 770 | -0.39% | 500 | 93億1904万 | -5.64% | 12.93 | 0.68 |
2018 |
12/27 | 753 | 774 | 753 | 773 | -0.26% | 500 | 93億5535万 | -5.5% | 12.98 | 0.68 |
12/26 | 773 | 775 | 773 | 775 | +0.78% | 400 | 93億7956万 | -5.49% | 13.01 | 0.68 |
12/25 | 755 | 769 | 755 | 769 | -0.13% | 9,800 | 93億694万 | -6.33% | 12.91 | 0.68 |
12/21 | 780 | 780 | 755 | 770 | -2.04% | 4,700 | 93億1904万 | -6.55% | 12.93 | 0.68 |
12/20 | 800 | 800 | 786 | 786 | -2.96% | 2,100 | 95億1269万 | -4.96% | 13.2 | 0.69 |
12/19 | 810 | 810 | 804 | 810 | -1.7% | 2,900 | 98億315万 | -2.17% | 13.6 | 0.71 |
12/18 | 811 | 824 | 801 | 824 | +1.1% | 3,200 | 99億7259万 | -0.6% | 13.84 | 0.73 |
12/17 | 837 | 837 | 800 | 815 | -2.86% | 6,100 | 98億6366万 | -1.93% | 13.69 | 0.72 |
12/14 | 839 | 839 | 839 | 839 | +1.7% | 5,800 | 101億5413万 | +0.84% | 14.09 | 0.74 |
12/13 | 837 | 837 | 821 | 825 | +0.73% | 1,100 | 99億8469万 | -0.72% | 13.85 | 0.73 |
12/11 | 819 | 819 | 819 | 819 | 0% | 100 | 99億1207万 | -1.44% | 13.75 | 0.72 |
12/07 | 816 | 819 | 805 | 819 | +0.37% | 2,200 | 99億1207万 | -1.44% | 13.75 | 0.72 |
12/06 | 821 | 825 | 816 | 816 | -1.57% | 600 | 98億7577万 | -1.92% | 13.7 | 0.72 |
12/05 | 827 | 829 | 827 | 829 | +0.24% | 300 | 100億3310万 | -0.48% | 13.92 | 0.73 |
11/30 | 818 | 827 | 818 | 827 | +0.12% | 500 | 100億889万 | -0.84% | 13.89 | 0.73 |
11/29 | 827 | 831 | 826 | 826 | -0.12% | 700 | 99億9679万 | -1.2% | 13.87 | 0.73 |
11/28 | 829 | 829 | 821 | 827 | -2.01% | 2,700 | 100億889万 | -1.19% | 13.89 | 0.73 |
11/26 | 830 | 852 | 830 | 844 | +1.2% | 300 | 102億1464万 | +0.6% | 14.17 | 0.74 |
11/22 | 857 | 857 | 834 | 834 | -0.95% | 8,900 | 100億9361万 | -0.6% | 14.01 | 0.74 |
11/21 | 828 | 842 | 820 | 842 | -0.12% | 1,800 | 101億9043万 | +0.24% | 14.14 | 0.74 |
11/20 | 834 | 853 | 804 | 843 | -0.47% | 5,300 | 102億254万 | +0.24% | 14.16 | 0.74 |
11/19 | 837 | 847 | 834 | 847 | +1.44% | 1,400 | 102億5095万 | +0.59% | 14.22 | 0.75 |
11/16 | 833 | 840 | 833 | 835 | 0% | 700 | 101億572万 | -0.95% | 14.02 | 0.74 |
11/15 | 813 | 835 | 813 | 835 | +1.95% | 400 | 101億572万 | -1.07% | 14.02 | 0.74 |
11/13 | 819 | 819 | 819 | 819 | +0.37% | 100 | 99億1207万 | -3.08% | 13.75 | 0.72 |
11/12 | 817 | 817 | 816 | 816 | -0.49% | 600 | 98億7577万 | -3.66% | 13.7 | 0.72 |
11/09 | 825 | 825 | 820 | 820 | -1.2% | 200 | 99億2418万 | -3.42% | 13.77 | 0.72 |
11/08 | 820 | 830 | 820 | 830 | -1.31% | 1,900 | 100億4520万 | -2.35% | 13.94 | 0.73 |
11/07 | 841 | 841 | 841 | 841 | +2.94% | 200 | 101億7833万 | -1.29% | 14.12 | 0.74 |
11/06 | 837 | 837 | 800 | 817 | -2.74% | 10,200 | 98億8787万 | -4.22% | 13.72 | 0.72 |
11/05 | 835 | 840 | 835 | 840 | -2.1% | 2,600 | 101億6623万 | -1.75% | 14.11 | 0.74 |
11/02 | 845 | 858 | 845 | 858 | +1.54% | 200 | 103億8408万 | +0.12% | 14.41 | 0.76 |
11/01 | 845 | 845 | 845 | 845 | +1.81% | 200 | 102億2674万 | -1.4% | 14.19 | 0.75 |
10/31 | 830 | 830 | 830 | 830 | +0.61% | 100 | 100億4520万 | -3.38% | 13.94 | 0.73 |
10/30 | 820 | 825 | 815 | 825 | +0.61% | 900 | 99億8469万 | -4.18% | 13.85 | 0.73 |
10/29 | 815 | 825 | 815 | 820 | -1.2% | 500 | 99億2418万 | -4.98% | 13.77 | 0.72 |
10/26 | 850 | 859 | 830 | 830 | -2.58% | 2,800 | 100億4520万 | -4.05% | 13.94 | 0.73 |
10/25 | 867 | 867 | 852 | 852 | -0.47% | 3,300 | 103億1146万 | -1.62% | 14.31 | 0.75 |
10/24 | 854 | 856 | 854 | 856 | -0.7% | 1,600 | 103億5987万 | -1.15% | 14.37 | 0.76 |
10/23 | 864 | 864 | 862 | 862 | -0.23% | 2,200 | 104億3249万 | -0.46% | 14.48 | 0.76 |
10/22 | 866 | 879 | 864 | 864 | -0.23% | 5,900 | 104億5669万 | -0.12% | 14.51 | 0.76 |
10/19 | 860 | 870 | 860 | 866 | +1.52% | 1,600 | 104億8090万 | +0.12% | 14.54 | 0.76 |
10/17 | 858 | 865 | 852 | 853 | -0.47% | 3,500 | 103億2356万 | -1.39% | 14.32 | 0.75 |
10/16 | 856 | 864 | 856 | 857 | -1.38% | 2,800 | 103億7197万 | -0.92% | 14.39 | 0.76 |
10/15 | 871 | 871 | 869 | 869 | -0.23% | 700 | 105億1721万 | +0.35% | 14.59 | 0.77 |
10/12 | 871 | 871 | 871 | 871 | +0.23% | 100 | 105億4141万 | +0.69% | 14.63 | 0.77 |
10/11 | 859 | 869 | 859 | 869 | +1.05% | 2,400 | 105億1721万 | +0.46% | 14.59 | 0.77 |
10/10 | 855 | 860 | 855 | 860 | -0.12% | 4,700 | 104億828万 | -0.58% | 14.44 | 0.76 |
10/09 | 861 | 861 | 861 | 861 | 0% | 100 | 104億2039万 | -0.58% | 14.46 | 0.76 |
10/05 | 860 | 861 | 860 | 861 | +0.12% | 600 | 104億2039万 | -0.69% | 14.46 | 0.76 |
10/04 | 856 | 860 | 856 | 860 | -0.23% | 700 | 104億828万 | -0.92% | 14.44 | 0.76 |
10/03 | 862 | 862 | 862 | 862 | 0% | 200 | 104億3249万 | -0.81% | 14.48 | 0.76 |
10/02 | 867 | 867 | 862 | 862 | -1.03% | 1,100 | 104億3249万 | -0.92% | 14.48 | 0.76 |
10/01 | 871 | 871 | 871 | 871 | -0.11% | 200 | 105億4141万 | 0% | 14.63 | 0.77 |
09/28 | 870 | 872 | 870 | 872 | -0.8% | 1,000 | 105億5351万 | 0% | 14.64 | 0.77 |
09/27 | 868 | 879 | 868 | 879 | +1.38% | 500 | 106億3823万 | +0.8% | 14.76 | 0.78 |