株価チャート
2018/08/07~2019/01/04
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 |
01/04 | 849 | 885 | 844 | 885 | +0.91% | 4,500 | 95億8720万 | -1.78% | 17.15 | 1.22 |
2018 |
12/28 | 867 | 884 | 866 | 877 | +0.46% | 5,200 | 95億54万 | -2.88% | 16.99 | 1.21 |
12/27 | 892 | 892 | 870 | 873 | +4.93% | 6,300 | 94億5720万 | -3.54% | 16.92 | 1.2 |
12/26 | 779 | 832 | 779 | 832 | +5.45% | 10,900 | 90億1305万 | -8.17% | 16.12 | 1.15 |
12/25 | 781 | 796 | 767 | 789 | -7.83% | 32,800 | 85億4723万 | -13.3% | 15.29 | 1.09 |
12/21 | 887 | 887 | 830 | 856 | -4.78% | 14,800 | 92億7304万 | -6.45% | 16.59 | 1.18 |
12/20 | 907 | 907 | 889 | 899 | -0.66% | 9,100 | 97億3886万 | -2.07% | 17.42 | 1.24 |
12/19 | 904 | 912 | 904 | 905 | -0.88% | 7,600 | 98億386万 | -1.52% | 17.54 | 1.25 |
12/18 | 918 | 918 | 912 | 913 | -0.44% | 1,400 | 98億9052万 | -0.76% | 17.69 | 1.26 |
12/17 | 913 | 919 | 912 | 917 | +0.66% | 3,500 | 99億3386万 | -0.43% | 17.77 | 1.26 |
12/14 | 923 | 925 | 910 | 911 | -1.3% | 5,100 | 98億6886万 | -1.09% | 17.65 | 1.25 |
12/13 | 923 | 923 | 910 | 923 | 0% | 7,800 | 99億9885万 | +0.22% | 17.89 | 1.27 |
12/12 | 918 | 923 | 917 | 923 | +0.54% | 5,000 | 99億9885万 | +0.11% | 17.89 | 1.27 |
12/11 | 923 | 923 | 915 | 918 | -0.22% | 5,000 | 99億4469万 | -0.43% | 17.79 | 1.26 |
12/10 | 916 | 923 | 915 | 920 | +0.44% | 3,100 | 99億6636万 | -0.22% | 17.83 | 1.27 |
12/07 | 917 | 920 | 916 | 916 | -0.22% | 5,200 | 99億2302万 | -0.65% | 17.75 | 1.26 |
12/06 | 923 | 923 | 918 | 918 | -0.11% | 2,300 | 99億4469万 | -0.43% | 17.79 | 1.26 |
12/05 | 922 | 922 | 917 | 919 | -0.43% | 3,800 | 99億5552万 | -0.43% | 17.81 | 1.27 |
12/04 | 923 | 924 | 916 | 923 | +0.33% | 7,800 | 99億9885万 | +0.11% | 17.89 | 1.27 |
12/03 | 918 | 920 | 917 | 920 | +0.33% | 3,800 | 99億6636万 | -0.22% | 17.83 | 1.27 |
11/30 | 923 | 924 | 915 | 917 | -0.65% | 3,700 | 99億3386万 | -0.54% | 17.77 | 1.26 |
11/29 | 918 | 923 | 917 | 923 | +0.65% | 3,100 | 99億9885万 | +0.11% | 17.89 | 1.27 |
11/28 | 920 | 920 | 917 | 917 | +0.11% | 800 | 99億3386万 | -0.65% | 17.77 | 1.26 |
11/27 | 918 | 921 | 915 | 916 | -0.11% | 1,200 | 99億2302万 | -0.76% | 17.75 | 1.26 |
11/26 | 920 | 922 | 916 | 917 | -0.76% | 2,000 | 99億3386万 | -0.76% | 17.77 | 1.26 |
11/22 | 925 | 925 | 915 | 924 | 0% | 2,600 | 100億969万 | -0.11% | 17.9 | 1.27 |
11/21 | 915 | 925 | 915 | 924 | +0.76% | 1,200 | 100億969万 | -0.11% | 17.9 | 1.27 |
11/20 | 919 | 926 | 917 | 917 | -0.22% | 2,700 | 99億3386万 | -0.97% | 17.77 | 1.26 |
11/19 | 919 | 919 | 918 | 919 | -0.22% | 2,300 | 99億5552万 | -0.86% | 17.81 | 1.27 |
11/16 | 930 | 930 | 920 | 921 | -0.54% | 3,300 | 99億7719万 | -0.65% | 17.85 | 1.27 |
11/15 | 930 | 936 | 926 | 926 | -0.43% | 2,200 | 100億3135万 | -0.22% | 17.94 | 1.27 |
11/14 | 935 | 935 | 930 | 930 | +0.11% | 1,500 | 100億7469万 | +0.11% | 18.02 | 1.28 |
11/13 | 927 | 930 | 926 | 929 | +0.32% | 2,400 | 100億6385万 | -0.11% | 18 | 1.28 |
11/12 | 928 | 933 | 922 | 926 | +0.11% | 6,300 | 100億3135万 | -0.43% | 17.94 | 1.27 |
11/09 | 926 | 930 | 922 | 925 | -0.11% | 2,900 | 100億2052万 | -0.64% | 17.92 | 1.27 |
11/08 | 927 | 929 | 925 | 926 | +0.11% | 2,800 | 100億3135万 | -0.64% | 17.94 | 1.27 |
11/07 | 924 | 925 | 923 | 925 | +0.33% | 700 | 100億2052万 | -0.86% | 17.92 | 1.27 |
11/06 | 918 | 925 | 918 | 922 | -0.54% | 1,700 | 99億8802万 | -1.18% | 17.87 | 1.27 |
11/05 | 926 | 927 | 920 | 927 | +0.11% | 2,300 | 100億4219万 | -0.75% | 17.96 | 1.28 |
11/02 | 920 | 926 | 919 | 926 | +0.22% | 1,300 | 100億3135万 | -0.96% | 17.94 | 1.27 |
11/01 | 922 | 924 | 915 | 924 | +0.43% | 2,900 | 100億969万 | -1.28% | 17.9 | 1.27 |
10/31 | 915 | 925 | 915 | 920 | +1.32% | 4,000 | 99億6636万 | -1.81% | 17.83 | 1.27 |
10/30 | 901 | 915 | 901 | 908 | -1.09% | 3,400 | 98億3636万 | -3.3% | 17.59 | 1.25 |
10/29 | 920 | 924 | 910 | 918 | -0.43% | 4,000 | 99億4469万 | -2.44% | 17.79 | 1.26 |
10/26 | 925 | 935 | 921 | 922 | -0.32% | 2,100 | 99億8802万 | -2.23% | 17.87 | 1.27 |
10/25 | 928 | 934 | 921 | 925 | -0.54% | 5,400 | 100億2052万 | -2.01% | 17.92 | 1.27 |
10/24 | 930 | 935 | 930 | 930 | -0.11% | 2,000 | 100億7469万 | -1.59% | 18.02 | 1.28 |
10/23 | 936 | 938 | 930 | 931 | -0.32% | 4,100 | 100億8552万 | -1.59% | 18.04 | 1.28 |
10/22 | 933 | 936 | 933 | 934 | -0.21% | 4,300 | 101億1802万 | -1.37% | 18.1 | 1.29 |
10/19 | 935 | 940 | 935 | 936 | -0.11% | 3,500 | 101億3968万 | -1.27% | 18.14 | 1.29 |
10/18 | 940 | 940 | 937 | 937 | -0.21% | 2,600 | 101億5052万 | -1.26% | 18.16 | 1.29 |
10/17 | 939 | 940 | 939 | 939 | +0.11% | 2,000 | 101億7218万 | -1.16% | 18.2 | 1.29 |
10/16 | 940 | 941 | 938 | 938 | -0.32% | 3,600 | 101億6135万 | -1.37% | 18.18 | 1.29 |
10/15 | 945 | 945 | 941 | 941 | -0.32% | 2,000 | 101億9385万 | -1.16% | 18.23 | 1.3 |
10/12 | 950 | 950 | 941 | 944 | +0.32% | 5,200 | 102億2635万 | -0.84% | 18.29 | 1.3 |
10/11 | 942 | 943 | 940 | 941 | -0.32% | 8,300 | 101億9385万 | -1.26% | 18.23 | 1.3 |
10/10 | 945 | 945 | 944 | 944 | +0.21% | 1,600 | 102億2635万 | -1.05% | 18.29 | 1.3 |
10/09 | 942 | 947 | 942 | 942 | -0.21% | 5,300 | 102億468万 | -1.26% | 18.25 | 1.3 |
10/05 | 944 | 948 | 943 | 944 | -0.11% | 4,300 | 102億2635万 | -1.15% | 18.29 | 1.3 |
10/04 | 950 | 950 | 945 | 945 | -0.53% | 4,800 | 102億3718万 | -1.15% | 18.31 | 1.3 |
10/03 | 946 | 952 | 945 | 950 | +0.53% | 4,100 | 102億9135万 | -0.63% | 18.41 | 1.31 |
10/02 | 947 | 947 | 945 | 945 | -0.32% | 5,000 | 102億3718万 | -1.25% | 18.31 | 1.3 |
10/01 | 954 | 954 | 944 | 948 | -0.63% | 5,600 | 102億6968万 | -0.94% | 18.37 | 1.31 |
09/28 | 946 | 954 | 941 | 954 | +0.85% | 6,300 | 103億3468万 | -0.42% | 18.49 | 1.31 |
09/27 | 945 | 953 | 945 | 946 | 0% | 3,500 | 102億4801万 | -1.25% | 18.33 | 1.3 |
09/26 | 935 | 955 | 933 | 946 | -1.97% | 18,000 | 102億4801万 | -1.25% | 18.33 | 1.3 |
09/25 | 960 | 965 | 959 | 965 | +0.63% | 24,800 | 104億5384万 | +0.73% | 18.7 | 1.33 |
09/21 | 957 | 960 | 957 | 959 | +0.1% | 15,200 | 103億8884万 | +0.1% | 18.58 | 1.32 |
09/20 | 960 | 960 | 958 | 958 | 0% | 4,700 | 103億7801万 | 0% | 18.56 | 1.32 |
09/19 | 958 | 959 | 958 | 958 | 0% | 5,700 | 103億7801万 | 0% | 18.56 | 1.32 |
09/18 | 957 | 958 | 956 | 958 | +0.21% | 8,000 | 103億7801万 | 0% | 18.56 | 1.32 |
09/14 | 957 | 957 | 956 | 956 | -0.1% | 5,000 | 103億5634万 | -0.21% | 18.52 | 1.32 |
09/13 | 957 | 959 | 956 | 957 | 0% | 4,100 | 103億6718万 | -0.1% | 18.54 | 1.32 |
09/12 | 959 | 959 | 957 | 957 | -0.21% | 6,100 | 103億6718万 | -0.1% | 18.54 | 1.32 |
09/11 | 959 | 959 | 957 | 959 | 0% | 2,600 | 103億8884万 | +0.1% | 18.58 | 1.32 |
09/10 | 958 | 960 | 956 | 959 | +0.1% | 5,200 | 103億8884万 | +0.1% | 18.58 | 1.32 |
09/07 | 958 | 958 | 956 | 958 | 0% | 1,300 | 103億7801万 | 0% | 18.56 | 1.32 |
09/06 | 958 | 958 | 956 | 958 | 0% | 4,700 | 103億7801万 | 0% | 18.56 | 1.32 |
09/05 | 959 | 960 | 958 | 958 | -0.21% | 2,400 | 103億7801万 | 0% | 18.56 | 1.32 |
09/04 | 958 | 960 | 958 | 960 | 0% | 1,900 | 103億9968万 | +0.21% | 18.6 | 1.32 |
09/03 | 960 | 960 | 958 | 960 | 0% | 4,100 | 103億9968万 | +0.21% | 18.6 | 1.32 |
08/31 | 958 | 960 | 958 | 960 | +0.1% | 2,300 | 103億9968万 | +0.21% | 18.6 | 1.32 |
08/30 | 958 | 961 | 958 | 959 | -0.1% | 6,400 | 103億8884万 | +0.21% | 18.58 | 1.32 |
08/29 | 959 | 960 | 958 | 960 | 0% | 2,000 | 103億9968万 | +0.31% | 18.6 | 1.32 |
08/28 | 961 | 961 | 958 | 960 | +0.42% | 5,100 | 103億9968万 | +0.31% | 18.6 | 1.32 |
08/27 | 956 | 960 | 956 | 956 | -0.1% | 6,700 | 103億5634万 | -0.1% | 18.52 | 1.32 |
08/24 | 955 | 959 | 955 | 957 | -0.31% | 3,900 | 103億6718万 | 0% | 18.54 | 1.32 |
08/23 | 960 | 960 | 958 | 960 | +0.31% | 3,900 | 103億9968万 | +0.31% | 18.6 | 1.32 |
08/22 | 955 | 959 | 955 | 957 | +0.1% | 2,500 | 103億6718万 | 0% | 18.54 | 1.32 |
08/21 | 960 | 960 | 956 | 956 | 0% | 3,700 | 103億5634万 | -0.1% | 18.52 | 1.32 |
08/20 | 960 | 960 | 956 | 956 | -0.1% | 4,000 | 103億5634万 | -0.1% | 18.52 | 1.32 |
08/17 | 957 | 958 | 955 | 957 | 0% | 1,400 | 103億6718万 | 0% | 18.54 | 1.32 |
08/16 | 956 | 958 | 955 | 957 | +0.1% | 3,400 | 103億6718万 | 0% | 18.54 | 1.32 |
08/15 | 959 | 959 | 956 | 956 | -0.1% | 3,100 | 103億5634万 | -0.1% | 18.52 | 1.32 |
08/14 | 957 | 959 | 957 | 957 | 0% | 2,100 | 103億6718万 | -0.1% | 18.54 | 1.32 |
08/13 | 958 | 960 | 955 | 957 | +0.31% | 12,900 | 103億6718万 | -0.1% | 18.54 | 1.32 |
08/10 | 957 | 958 | 954 | 954 | -0.31% | 8,300 | 103億3468万 | -0.31% | 18.49 | 1.31 |
08/09 | 957 | 959 | 956 | 957 | -0.1% | 5,100 | 103億6718万 | -0.1% | 18.54 | 1.32 |
08/08 | 960 | 960 | 957 | 958 | +0.1% | 1,100 | 103億7801万 | 0% | 18.56 | 1.32 |
08/07 | 957 | 960 | 957 | 957 | +0.1% | 1,900 | 103億6718万 | -0.1% | 18.54 | 1.32 |