株価チャート
2018/08/22~2019/01/22
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 |
01/22 | 827 | 827 | 811 | 825 | -0.24% | 8,700 | 72億9679万 | +1.1% | 116.38 | 3.25 |
01/21 | 805 | 827 | 794 | 827 | +4.29% | 22,200 | 72億8768万 | +1.1% | 116.23 | 3.24 |
01/18 | 792 | 793 | 787 | 793 | +0.89% | 11,600 | 69億8807万 | -3.17% | 111.45 | 3.11 |
01/17 | 798 | 805 | 786 | 786 | -1.5% | 15,100 | 69億2638万 | -4.5% | 110.47 | 3.08 |
01/16 | 801 | 804 | 795 | 798 | +0.25% | 8,000 | 70億3213万 | -3.39% | 112.15 | 3.13 |
01/15 | 798 | 810 | 786 | 796 | +0.13% | 19,900 | 70億1451万 | -4.1% | 111.87 | 3.12 |
01/11 | 785 | 800 | 785 | 795 | +1.79% | 23,000 | 70億569万 | -4.56% | 111.73 | 3.12 |
01/10 | 802 | 805 | 780 | 781 | -2.98% | 27,700 | 68億8232万 | -6.69% | 109.76 | 3.06 |
01/09 | 805 | 815 | 803 | 805 | +0.12% | 9,300 | 70億9382万 | -4.39% | 113.14 | 3.16 |
01/08 | 815 | 817 | 804 | 804 | -0.37% | 13,100 | 70億8500万 | -4.85% | 113 | 3.15 |
01/07 | 798 | 810 | 798 | 807 | +1.25% | 9,300 | 71億1144万 | -4.83% | 113.42 | 3.17 |
01/04 | 783 | 802 | 775 | 797 | -0.99% | 12,700 | 70億2332万 | -6.35% | 112.01 | 3.13 |
2018 |
12/28 | 797 | 817 | 797 | 805 | +1.26% | 8,800 | 70億9382万 | -5.63% | 113.14 | 3.16 |
12/27 | 784 | 803 | 775 | 795 | +5.44% | 18,500 | 70億569万 | -7.13% | 111.73 | 3.12 |
12/26 | 732 | 789 | 730 | 754 | +3.15% | 31,100 | 66億4439万 | -12.12% | 105.97 | 2.96 |
12/25 | 726 | 742 | 707 | 731 | -12.03% | 69,000 | 64億4171万 | -15.2% | 102.74 | 2.87 |
12/21 | 845 | 850 | 831 | 831 | -1.89% | 28,900 | 73億2293万 | -4.15% | 116.79 | 3.26 |
12/20 | 860 | 864 | 845 | 847 | -1.63% | 28,900 | 74億3217万 | -2.53% | 118.52 | 3.31 |
12/19 | 863 | 867 | 857 | 861 | +0.47% | 7,400 | 75億5501万 | -0.92% | 120.48 | 3.36 |
12/18 | 863 | 868 | 857 | 857 | -0.58% | 13,100 | 75億1991万 | -1.38% | 119.92 | 3.35 |
12/17 | 862 | 874 | 862 | 862 | +0.12% | 6,400 | 75億6379万 | -0.92% | 120.62 | 3.37 |
12/14 | 885 | 885 | 861 | 861 | 0% | 17,100 | 75億5501万 | -1.03% | 120.48 | 3.36 |
12/13 | 868 | 869 | 861 | 861 | -0.12% | 4,800 | 75億5501万 | -1.15% | 120.48 | 3.36 |
12/12 | 861 | 870 | 860 | 862 | +0.23% | 4,800 | 75億6379万 | -1.03% | 120.62 | 3.37 |
12/11 | 864 | 874 | 860 | 860 | -0.58% | 7,500 | 75億4624万 | -1.26% | 120.34 | 3.36 |
12/10 | 869 | 875 | 865 | 865 | -0.57% | 8,000 | 75億9011万 | -0.8% | 121.04 | 3.38 |
12/07 | 875 | 880 | 870 | 870 | -1.14% | 10,000 | 76億3398万 | -0.23% | 121.74 | 3.4 |
12/06 | 875 | 884 | 873 | 880 | +0.92% | 5,100 | 77億2173万 | +0.92% | 123.14 | 3.44 |
12/05 | 879 | 880 | 870 | 872 | -0.91% | 7,400 | 76億5153万 | +0.11% | 122.02 | 3.41 |
12/04 | 890 | 893 | 879 | 880 | -1.12% | 5,000 | 77億2173万 | +1.03% | 123.14 | 3.44 |
12/03 | 891 | 891 | 885 | 890 | +0.45% | 5,500 | 78億948万 | +2.3% | 124.54 | 3.48 |
11/30 | 899 | 902 | 885 | 886 | -1.34% | 11,600 | 77億7438万 | +1.96% | 123.98 | 3.46 |
11/29 | 890 | 898 | 888 | 898 | +0.9% | 7,400 | 78億7968万 | +3.46% | 125.66 | 3.51 |
11/28 | 890 | 891 | 881 | 890 | +1.14% | 8,300 | 78億948万 | +2.65% | 124.54 | 3.48 |
11/27 | 875 | 880 | 875 | 880 | +1.03% | 6,100 | 77億2173万 | +1.73% | 123.14 | 3.44 |
11/26 | 868 | 872 | 864 | 871 | +0.46% | 4,400 | 76億4276万 | +0.69% | 121.88 | 3.4 |
11/22 | 865 | 868 | 860 | 867 | +1.17% | 5,400 | 76億766万 | +0.35% | 121.32 | 3.39 |
11/21 | 860 | 867 | 855 | 857 | -0.46% | 7,900 | 74億7603万 | -0.92% | 119.21 | 3.33 |
11/20 | 859 | 863 | 857 | 861 | +0.35% | 5,700 | 75億1093万 | -0.46% | 119.76 | 3.34 |
11/19 | 861 | 863 | 858 | 858 | -0.23% | 8,100 | 74億8476万 | -0.81% | 119.34 | 3.33 |
11/16 | 866 | 866 | 860 | 860 | -0.23% | 5,700 | 75億221万 | -0.69% | 119.62 | 3.34 |
11/15 | 867 | 869 | 862 | 862 | -0.12% | 8,000 | 75億1965万 | -0.58% | 119.9 | 3.35 |
11/14 | 863 | 874 | 863 | 863 | +0.12% | 6,600 | 75億2838万 | -0.46% | 120.04 | 3.35 |
11/13 | 865 | 870 | 862 | 862 | -0.69% | 10,700 | 75億1965万 | -0.58% | 119.9 | 3.35 |
11/12 | 873 | 873 | 865 | 868 | +0.12% | 7,100 | 75億7199万 | 0% | 120.74 | 3.37 |
11/09 | 874 | 875 | 867 | 867 | -0.69% | 9,800 | 75億6327万 | -0.12% | 120.6 | 3.37 |
11/08 | 874 | 880 | 871 | 873 | +0.58% | 7,500 | 76億1561万 | +0.46% | 121.43 | 3.39 |
11/07 | 876 | 879 | 868 | 868 | -0.57% | 12,400 | 75億7199万 | -0.23% | 120.74 | 3.37 |
11/06 | 877 | 878 | 869 | 873 | -0.23% | 10,700 | 76億1561万 | +0.23% | 121.43 | 3.39 |
11/05 | 865 | 875 | 864 | 875 | +0.81% | 11,500 | 76億3306万 | +0.34% | 121.71 | 3.4 |
11/02 | 874 | 879 | 856 | 868 | -0.23% | 15,500 | 75億7199万 | -0.57% | 120.74 | 3.37 |
11/01 | 867 | 872 | 861 | 870 | +0.69% | 9,800 | 75億8944万 | -0.34% | 121.01 | 3.38 |
10/31 | 860 | 867 | 858 | 864 | +0.82% | 6,800 | 75億3710万 | -1.14% | 120.18 | 3.36 |
10/30 | 856 | 865 | 856 | 857 | -1.27% | 9,900 | 74億7603万 | -1.95% | 119.21 | 3.33 |
10/29 | 857 | 869 | 855 | 868 | +0.58% | 11,300 | 75億7199万 | -0.8% | 120.74 | 3.37 |
10/26 | 867 | 867 | 855 | 863 | +0.82% | 11,500 | 75億2838万 | -1.37% | 120.04 | 3.35 |
10/25 | 855 | 864 | 855 | 856 | -0.93% | 8,900 | 74億6731万 | -2.17% | 119.07 | 3.32 |
10/24 | 865 | 871 | 862 | 864 | +0.47% | 6,600 | 75億3710万 | -1.26% | 120.18 | 3.36 |
10/23 | 864 | 870 | 857 | 860 | -0.35% | 10,500 | 75億221万 | -1.71% | 119.62 | 3.34 |
10/22 | 865 | 871 | 862 | 863 | -0.23% | 6,200 | 74億8315万 | -1.37% | 119.3 | 3.33 |
10/19 | 867 | 874 | 863 | 865 | -0.69% | 4,900 | 75億50万 | -1.14% | 119.58 | 3.34 |
10/18 | 874 | 880 | 869 | 871 | +0.23% | 5,000 | 75億5252万 | -0.57% | 120.41 | 3.36 |
10/17 | 875 | 876 | 869 | 869 | -0.11% | 5,100 | 75億3518万 | -0.8% | 120.13 | 3.35 |
10/16 | 867 | 875 | 867 | 870 | +0.12% | 3,100 | 75億4385万 | -0.68% | 120.27 | 3.36 |
10/15 | 880 | 880 | 868 | 869 | -0.91% | 4,300 | 75億3518万 | -0.69% | 120.13 | 3.35 |
10/12 | 857 | 880 | 857 | 877 | +1.74% | 7,300 | 76億455万 | +0.11% | 121.24 | 3.38 |
10/11 | 857 | 875 | 857 | 862 | -2.05% | 15,200 | 74億7448万 | -1.49% | 119.16 | 3.33 |
10/10 | 870 | 880 | 861 | 880 | +1.03% | 19,600 | 76億3056万 | +0.46% | 121.65 | 3.4 |
10/09 | 879 | 880 | 871 | 871 | -1.14% | 11,100 | 75億5252万 | -0.57% | 120.41 | 3.36 |
10/05 | 884 | 889 | 880 | 881 | -0.9% | 9,000 | 76億3923万 | +0.57% | 121.79 | 3.4 |
10/04 | 895 | 897 | 889 | 889 | -0.89% | 5,800 | 77億860万 | +1.48% | 122.9 | 3.43 |
10/03 | 897 | 903 | 894 | 897 | -0.11% | 12,900 | 77億7797万 | +2.4% | 124 | 3.46 |
10/02 | 895 | 898 | 893 | 898 | +0.56% | 10,300 | 77億8664万 | +2.39% | 124.14 | 3.47 |
10/01 | 892 | 895 | 890 | 893 | +0.34% | 8,500 | 77億4329万 | +1.82% | 123.45 | 3.45 |
09/28 | 890 | 895 | 889 | 890 | +0.11% | 9,100 | 77億1727万 | +1.48% | 123.03 | 3.43 |
09/27 | 878 | 894 | 878 | 889 | +1.25% | 14,000 | 77億860万 | +1.25% | 122.9 | 3.43 |
09/26 | 874 | 879 | 871 | 878 | +0.46% | 10,500 | 76億1322万 | 0% | 121.38 | 3.39 |
09/25 | 873 | 876 | 870 | 874 | +0.23% | 10,000 | 75億7854万 | -0.68% | 120.82 | 3.37 |
09/21 | 871 | 876 | 870 | 872 | +0.11% | 17,800 | 75億6119万 | -1.02% | 120.55 | 3.37 |
09/20 | 870 | 871 | 863 | 871 | +0.93% | 5,600 | 75億322万 | -1.36% | 119.6 | 3.34 |
09/19 | 870 | 880 | 862 | 863 | -0.23% | 15,400 | 74億3431万 | -2.38% | 118.5 | 3.31 |
09/18 | 868 | 870 | 859 | 865 | -0.46% | 10,000 | 74億5154万 | -2.37% | 118.78 | 3.32 |
09/14 | 870 | 873 | 864 | 869 | +1.64% | 14,000 | 74億8600万 | -2.14% | 119.33 | 3.33 |
09/13 | 863 | 864 | 855 | 855 | -1.27% | 8,100 | 73億6539万 | -3.93% | 117.41 | 3.28 |
09/12 | 877 | 883 | 865 | 866 | -1.03% | 7,800 | 74億6015万 | -3.02% | 118.92 | 3.32 |
09/11 | 879 | 883 | 875 | 875 | 0% | 12,100 | 75億3768万 | -2.23% | 120.15 | 3.35 |
09/10 | 863 | 875 | 861 | 875 | +1.63% | 7,600 | 75億3768万 | -2.45% | 120.15 | 3.35 |
09/07 | 860 | 864 | 850 | 861 | -0.69% | 12,700 | 74億1708万 | -4.23% | 118.23 | 3.3 |
09/06 | 871 | 871 | 861 | 867 | -0.57% | 17,400 | 74億6877万 | -3.88% | 119.05 | 3.32 |
09/05 | 872 | 874 | 870 | 872 | -0.23% | 7,500 | 75億1184万 | -3.65% | 119.74 | 3.34 |
09/04 | 875 | 876 | 871 | 874 | +0.34% | 9,100 | 75億2907万 | -3.74% | 120.02 | 3.35 |
09/03 | 878 | 883 | 871 | 871 | -0.46% | 16,700 | 75億322万 | -4.29% | 119.6 | 3.34 |
08/31 | 875 | 880 | 870 | 875 | 0% | 12,300 | 75億3768万 | -4.27% | 120.15 | 3.35 |
08/30 | 890 | 898 | 875 | 875 | -1.24% | 23,400 | 75億3768万 | -4.48% | 120.15 | 3.35 |
08/29 | 891 | 907 | 886 | 886 | -1.01% | 136,900 | 76億3244万 | -3.59% | 121.66 | 3.4 |
08/28 | 901 | 906 | 895 | 895 | -1.1% | 161,600 | 77億997万 | -2.93% | 122.9 | 3.43 |
08/27 | 904 | 908 | 903 | 905 | -0.33% | 48,600 | 77億9612万 | -1.95% | 124.27 | 3.47 |
08/24 | 908 | 910 | 900 | 908 | +0.44% | 21,200 | 78億2196万 | -1.84% | 124.68 | 3.48 |
08/23 | 900 | 908 | 900 | 904 | +0.22% | 21,600 | 77億8750万 | -2.38% | 124.13 | 3.47 |
08/22 | 899 | 908 | 898 | 902 | 0% | 13,100 | 77億7027万 | -2.7% | 123.86 | 3.46 |