株価チャート
2018/08/31～2019/01/31
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 |
| 01/31 | 868 | 868 | 863 | 863 | -1.26% | 600 | 25億356万 | +4.48% | 7.69 | 0.45 |
| 01/30 | 866 | 874 | 865 | 874 | +1.04% | 900 | 25億3547万 | +5.94% | 7.78 | 0.46 |
| 01/29 | 862 | 865 | 855 | 865 | +0.35% | 400 | 25億936万 | +4.98% | 7.7 | 0.45 |
| 01/28 | 861 | 862 | 861 | 862 | -0.23% | 1,700 | 25億66万 | +4.48% | 7.68 | 0.45 |
| 01/25 | 859 | 864 | 859 | 864 | +0.58% | 300 | 25億646万 | +4.6% | 7.69 | 0.45 |
| 01/24 | 855 | 860 | 855 | 859 | +0.47% | 1,900 | 24億9195万 | +3.87% | 7.65 | 0.45 |
| 01/23 | 852 | 855 | 850 | 855 | +0.35% | 1,600 | 24億8035万 | +3.14% | 7.61 | 0.45 |
| 01/22 | 852 | 852 | 852 | 852 | +0.12% | 100 | 24億7165万 | +2.65% | 7.59 | 0.45 |
| 01/21 | 852 | 853 | 851 | 851 | 0% | 1,500 | 24億6875万 | +2.41% | 7.58 | 0.45 |
| 01/18 | 860 | 867 | 851 | 851 | -0.93% | 1,300 | 24億6875万 | +2.16% | 7.58 | 0.45 |
| 01/17 | 851 | 859 | 851 | 859 | +0.7% | 200 | 24億9195万 | +2.75% | 7.65 | 0.45 |
| 01/16 | 850 | 853 | 845 | 853 | +0.95% | 900 | 24億7455万 | +1.79% | 7.6 | 0.45 |
| 01/15 | 838 | 849 | 833 | 845 | +3.05% | 3,400 | 24億5134万 | +0.6% | 7.53 | 0.44 |
| 01/11 | 815 | 830 | 815 | 820 | +0.86% | 700 | 23億7882万 | -2.61% | 7.3 | 0.43 |
| 01/10 | 811 | 815 | 811 | 813 | -0.12% | 400 | 23億5851万 | -3.9% | 7.24 | 0.43 |
| 01/09 | 813 | 827 | 813 | 814 | +0.37% | 600 | 23億6141万 | -4.24% | 7.25 | 0.43 |
| 01/08 | 799 | 816 | 799 | 811 | +1.5% | 1,300 | 23億5271万 | -5.04% | 7.22 | 0.42 |
| 01/07 | 780 | 799 | 780 | 799 | +2.7% | 2,100 | 23億1789万 | -6.88% | 7.12 | 0.42 |
| 01/04 | 756 | 778 | 755 | 778 | -1.77% | 1,300 | 22億5697万 | -9.85% | 6.93 | 0.41 |
| 2018 |
| 12/28 | 792 | 792 | 787 | 792 | 0% | 2,500 | 22億9759万 | -8.86% | 7.05 | 0.41 |
| 12/27 | 768 | 792 | 768 | 792 | +5.18% | 1,300 | 22億9759万 | -9.38% | 7.05 | 0.41 |
| 12/26 | 731 | 759 | 731 | 753 | +2.45% | 3,200 | 21億8445万 | -14.43% | 6.71 | 0.39 |
| 12/25 | 715 | 749 | 715 | 735 | -6.96% | 8,500 | 21億3223万 | -17.32% | 6.55 | 0.38 |
| 12/21 | 804 | 804 | 781 | 790 | -1.5% | 3,600 | 22億9179万 | -11.93% | 7.04 | 0.41 |
| 12/20 | 829 | 829 | 802 | 802 | -3.49% | 5,600 | 23億2660万 | -11.18% | 7.14 | 0.42 |
| 12/19 | 835 | 850 | 831 | 831 | -3.93% | 2,400 | 24億1073万 | -8.58% | 7.4 | 0.44 |
| 12/18 | 860 | 865 | 840 | 865 | -0.92% | 3,200 | 25億936万 | -5.26% | 7.7 | 0.45 |
| 12/17 | 892 | 892 | 873 | 873 | -2.13% | 4,300 | 25億3257万 | -4.59% | 7.78 | 0.46 |
| 12/14 | 899 | 899 | 885 | 892 | -0.56% | 1,500 | 25億8769万 | -2.73% | 7.94 | 0.47 |
| 12/13 | 899 | 899 | 890 | 897 | -0.22% | 600 | 26億219万 | -2.39% | 7.99 | 0.47 |
| 12/12 | 899 | 899 | 899 | 899 | +1.93% | 500 | 26億799万 | -2.28% | 8.01 | 0.47 |
| 12/11 | 882 | 889 | 882 | 882 | -0.68% | 900 | 25億5868万 | -4.23% | 7.86 | 0.46 |
| 12/10 | 902 | 902 | 873 | 888 | -1.66% | 2,600 | 25億7608万 | -3.79% | 7.91 | 0.46 |
| 12/07 | 905 | 905 | 903 | 903 | -0.11% | 1,300 | 26億1960万 | -2.17% | 8.04 | 0.47 |
| 12/06 | 907 | 907 | 904 | 904 | -0.33% | 1,700 | 26億2250万 | -1.95% | 8.05 | 0.47 |
| 12/05 | 915 | 915 | 907 | 907 | -0.11% | 700 | 26億3120万 | -1.52% | 8.08 | 0.47 |
| 12/04 | 917 | 917 | 908 | 908 | +0.33% | 600 | 26億3410万 | -1.3% | 8.09 | 0.48 |
| 12/03 | 920 | 921 | 905 | 905 | -1.52% | 1,600 | 26億2540万 | -1.42% | 8.06 | 0.47 |
| 11/30 | 919 | 919 | 919 | 919 | 0% | 100 | 26億6601万 | +0.33% | 8.18 | 0.48 |
| 11/29 | 915 | 932 | 915 | 919 | +0.44% | 2,600 | 26億6601万 | +0.55% | 8.18 | 0.48 |
| 11/28 | 916 | 949 | 904 | 915 | +1.55% | 4,100 | 26億5441万 | +0.22% | 8.15 | 0.48 |
| 11/27 | 921 | 926 | 898 | 901 | -3.43% | 5,200 | 26億1380万 | -1.21% | 8.02 | 0.47 |
| 11/26 | 920 | 933 | 910 | 933 | +1.08% | 2,000 | 27億663万 | +2.41% | 8.31 | 0.49 |
| 11/22 | 921 | 927 | 921 | 923 | +0.11% | 1,500 | 26億7762万 | +1.43% | 8.22 | 0.48 |
| 11/21 | 942 | 942 | 920 | 922 | -2.23% | 2,800 | 26億7472万 | +1.43% | 8.21 | 0.48 |
| 11/20 | 970 | 970 | 937 | 943 | -2.78% | 5,500 | 27億3564万 | +3.85% | 8.4 | 0.49 |
| 11/19 | 937 | 985 | 935 | 970 | +3.63% | 18,200 | 28億1397万 | +7.06% | 8.64 | 0.51 |
| 11/16 | 941 | 941 | 930 | 936 | -0.43% | 2,100 | 27億1533万 | +3.65% | 8.34 | 0.49 |
| 11/15 | 956 | 956 | 940 | 940 | -1.57% | 2,200 | 27億2694万 | +4.33% | 8.37 | 0.49 |
| 11/14 | 935 | 969 | 920 | 955 | +3.13% | 16,200 | 27億7045万 | +6.35% | 8.51 | 0.5 |
| 11/13 | 922 | 937 | 909 | 926 | +0.43% | 3,400 | 26億8632万 | +3.35% | 8.25 | 0.48 |
| 11/12 | 932 | 935 | 922 | 922 | -0.54% | 1,800 | 26億7472万 | +3.13% | 8.21 | 0.48 |
| 11/09 | 905 | 931 | 900 | 927 | +0.76% | 2,800 | 26億8922万 | +3.81% | 8.26 | 0.49 |
| 11/08 | 935 | 935 | 920 | 920 | -0.11% | 1,400 | 26億6892万 | +3.14% | 8.19 | 0.48 |
| 11/07 | 907 | 932 | 907 | 921 | -0.86% | 3,600 | 26億7182万 | +3.37% | 8.2 | 0.48 |
| 11/06 | 915 | 941 | 915 | 929 | -1.28% | 7,000 | 26億9502万 | +4.38% | 8.27 | 0.49 |
| 11/05 | 889 | 941 | 888 | 941 | +5.97% | 13,900 | 27億2984万 | +5.97% | 8.38 | 0.49 |
| 11/02 | 885 | 900 | 885 | 888 | +0.34% | 1,400 | 25億7608万 | +0.23% | 7.91 | 0.46 |
| 11/01 | 880 | 885 | 880 | 885 | +0.68% | 1,200 | 25億6738万 | -0.11% | 7.88 | 0.46 |
| 10/31 | 862 | 880 | 862 | 879 | +1.97% | 2,400 | 25億4997万 | -0.79% | 7.83 | 0.46 |
| 10/30 | 851 | 862 | 851 | 862 | +0.23% | 1,000 | 25億66万 | -2.71% | 7.68 | 0.45 |
| 10/29 | 858 | 865 | 858 | 860 | +0.82% | 800 | 24億9486万 | -2.93% | 7.66 | 0.45 |
| 10/26 | 874 | 874 | 853 | 853 | -2.51% | 1,400 | 24億7455万 | -3.83% | 7.6 | 0.45 |
| 10/25 | 883 | 884 | 875 | 875 | -1.91% | 2,100 | 25億3837万 | -1.46% | 7.79 | 0.46 |
| 10/24 | 892 | 892 | 892 | 892 | +0.56% | 100 | 25億8769万 | +0.45% | 7.94 | 0.47 |
| 10/23 | 887 | 887 | 887 | 887 | -0.89% | 300 | 25億7318万 | -0.11% | 7.9 | 0.46 |
| 10/22 | 890 | 895 | 888 | 895 | +0.34% | 900 | 25億9639万 | +0.9% | 7.97 | 0.47 |
| 10/19 | 895 | 895 | 891 | 892 | -0.45% | 2,100 | 25億8769万 | +0.56% | 7.94 | 0.47 |
| 10/18 | 895 | 896 | 895 | 896 | +0.22% | 900 | 25億9929万 | +1.13% | 7.98 | 0.47 |
| 10/17 | 899 | 899 | 893 | 894 | -0.56% | 1,900 | 25億9349万 | +0.9% | 7.96 | 0.47 |
| 10/16 | 900 | 901 | 895 | 899 | 0% | 1,800 | 26億799万 | +1.58% | 8.01 | 0.47 |
| 10/15 | 949 | 949 | 890 | 899 | +2.04% | 9,100 | 26億799万 | +1.7% | 8.01 | 0.47 |
| 10/12 | 880 | 882 | 880 | 881 | -0.23% | 1,000 | 25億5578万 | -0.34% | 7.85 | 0.46 |
| 10/11 | 887 | 887 | 881 | 883 | -0.9% | 1,500 | 25億6158万 | -0.23% | 7.86 | 0.46 |
| 10/10 | 890 | 891 | 889 | 891 | +0.45% | 900 | 25億8479万 | +0.56% | 7.94 | 0.47 |
| 10/09 | 893 | 893 | 887 | 887 | -0.78% | 1,900 | 25億7318万 | +0.11% | 7.9 | 0.46 |
| 10/05 | 893 | 898 | 893 | 894 | +0.11% | 700 | 25億9349万 | +0.79% | 7.96 | 0.47 |
| 10/04 | 904 | 904 | 893 | 893 | -1.33% | 2,000 | 25億9059万 | +0.56% | 7.95 | 0.47 |
| 10/03 | 890 | 920 | 890 | 905 | +1.91% | 4,000 | 26億2540万 | +1.46% | 8.06 | 0.47 |
| 10/02 | 887 | 888 | 887 | 888 | +0.23% | 700 | 25億7608万 | -0.78% | 7.91 | 0.46 |
| 10/01 | 889 | 889 | 884 | 886 | -0.34% | 1,700 | 25億7028万 | -1.34% | 7.89 | 0.46 |
| 09/28 | 890 | 890 | 885 | 889 | +0.79% | 1,300 | 25億7898万 | -1.33% | 7.92 | 0.47 |
| 09/27 | 879 | 882 | 879 | 882 | +0.68% | 1,000 | 25億5868万 | -2.54% | 7.86 | 0.46 |
| 09/26 | 879 | 879 | 876 | 876 | -0.34% | 900 | 25億4127万 | -3.63% | 7.8 | 0.46 |
| 09/25 | 876 | 879 | 876 | 879 | -0.45% | 3,300 | 25億4997万 | -3.72% | 7.83 | 0.46 |
| 09/21 | 873 | 883 | 873 | 883 | +0.34% | 1,900 | 25億6158万 | -3.71% | 7.86 | 0.46 |
| 09/20 | 883 | 883 | 880 | 880 | +0.46% | 1,500 | 25億5288万 | -4.45% | 7.84 | 0.46 |
| 09/19 | 882 | 882 | 873 | 876 | 0% | 1,100 | 25億4127万 | -5.3% | 7.8 | 0.46 |
| 09/18 | 876 | 885 | 876 | 876 | -0.11% | 1,200 | 25億4127万 | -5.71% | 7.8 | 0.46 |
| 09/14 | 878 | 884 | 877 | 877 | -0.34% | 1,300 | 25億4417万 | -6% | 7.81 | 0.46 |
| 09/13 | 876 | 880 | 876 | 880 | +0.34% | 1,100 | 25億5288万 | -6.18% | 7.84 | 0.46 |
| 09/12 | 880 | 881 | 877 | 877 | -0.34% | 1,300 | 25億4417万 | -7% | 7.81 | 0.46 |
| 09/11 | 881 | 883 | 880 | 880 | -0.56% | 1,000 | 25億5288万 | -7.17% | 7.84 | 0.46 |
| 09/10 | 882 | 885 | 880 | 885 | +0.57% | 1,000 | 25億6738万 | -7.14% | 7.88 | 0.46 |
| 09/07 | 881 | 884 | 880 | 880 | -0.45% | 2,400 | 25億5288万 | -8.24% | 7.84 | 0.46 |
| 09/06 | 897 | 900 | 884 | 884 | -0.9% | 3,400 | 25億6448万 | -8.39% | 7.87 | 0.46 |
| 09/05 | 899 | 899 | 892 | 892 | -0.89% | 3,800 | 25億8769万 | -8.04% | 7.94 | 0.47 |
| 09/04 | 901 | 904 | 900 | 900 | -0.11% | 1,600 | 26億1090万 | -7.79% | 8.02 | 0.47 |
| 09/03 | 902 | 902 | 901 | 901 | -0.22% | 2,600 | 26億1380万 | -8.15% | 8.02 | 0.47 |
| 08/31 | 909 | 909 | 903 | 903 | -0.99% | 5,600 | 26億1960万 | -8.6% | 13.4 | 0.5 |
