株価チャート
2018/10/01～2019/02/28
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 |
| 02/28 | 814 | 814 | 805 | 805 | 0% | 12,300 | 71億7021万 | -1.71% | 114.38 | 3.19 |
| 02/27 | 811 | 813 | 804 | 805 | +0.25% | 24,500 | 71億7021万 | -1.83% | 114.38 | 3.19 |
| 02/26 | 806 | 814 | 798 | 803 | -1.59% | 97,300 | 71億5240万 | -2.19% | 114.1 | 3.19 |
| 02/25 | 818 | 820 | 816 | 816 | -0.49% | 165,900 | 72億6819万 | -0.73% | 115.95 | 3.24 |
| 02/22 | 817 | 823 | 817 | 820 | +0.37% | 30,900 | 73億382万 | -0.12% | 116.52 | 3.25 |
| 02/21 | 815 | 822 | 814 | 817 | +0.37% | 25,900 | 72億2603万 | -0.24% | 115.26 | 3.22 |
| 02/20 | 815 | 825 | 814 | 814 | 0% | 34,700 | 71億9950万 | -0.61% | 114.83 | 3.21 |
| 02/19 | 816 | 822 | 814 | 814 | -0.37% | 19,300 | 71億9950万 | -0.49% | 114.83 | 3.21 |
| 02/18 | 824 | 835 | 817 | 817 | -0.49% | 25,800 | 72億2603万 | 0% | 115.26 | 3.22 |
| 02/15 | 821 | 825 | 819 | 821 | -0.48% | 7,800 | 72億6141万 | +0.61% | 115.82 | 3.23 |
| 02/14 | 820 | 832 | 818 | 825 | +0.49% | 13,800 | 72億9679万 | +1.23% | 116.38 | 3.25 |
| 02/13 | 820 | 830 | 818 | 821 | -0.36% | 12,300 | 72億6141万 | +0.86% | 115.82 | 3.23 |
| 02/12 | 818 | 824 | 814 | 824 | +1.6% | 10,400 | 72億8795万 | +1.23% | 116.24 | 3.25 |
| 02/08 | 822 | 823 | 811 | 811 | -1.1% | 22,600 | 71億7297万 | -0.25% | 114.41 | 3.19 |
| 02/07 | 835 | 840 | 820 | 820 | -2.03% | 28,100 | 72億5257万 | +0.99% | 115.68 | 3.23 |
| 02/06 | 846 | 846 | 837 | 837 | -0.36% | 10,100 | 74億293万 | +3.21% | 118.08 | 3.3 |
| 02/05 | 839 | 850 | 834 | 840 | -0.59% | 23,100 | 74億2946万 | +3.96% | 118.5 | 3.31 |
| 02/04 | 814 | 845 | 808 | 845 | +3.94% | 26,700 | 74億7368万 | +5.1% | 119.21 | 3.33 |
| 02/01 | 818 | 818 | 806 | 813 | +0.12% | 11,600 | 71億9065万 | +1.25% | 114.69 | 3.2 |
| 01/31 | 814 | 818 | 812 | 812 | -0.37% | 20,000 | 71億8181万 | +0.87% | 114.55 | 3.2 |
| 01/30 | 827 | 828 | 815 | 815 | -0.85% | 16,200 | 72億834万 | +1.12% | 114.97 | 3.21 |
| 01/29 | 821 | 829 | 820 | 822 | -0.12% | 11,800 | 72億7026万 | +1.73% | 115.96 | 3.24 |
| 01/28 | 828 | 831 | 822 | 823 | -0.6% | 15,900 | 72億7910万 | +1.6% | 116.1 | 3.24 |
| 01/25 | 818 | 828 | 815 | 828 | +1.97% | 12,700 | 73億2332万 | +2.1% | 116.81 | 3.26 |
| 01/24 | 824 | 824 | 812 | 812 | -1.46% | 10,500 | 71億8181万 | -0.12% | 114.55 | 3.2 |
| 01/23 | 817 | 828 | 811 | 824 | -0.12% | 8,600 | 72億8795万 | +1.1% | 116.24 | 3.25 |
| 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 |
