株価チャート
2018/11/15~2019/04/16
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 |
04/16 | 872 | 875 | 868 | 868 | -0.46% | 5,200 | 94億304万 | -3.23% | 9.78 | 1.07 |
04/15 | 873 | 874 | 870 | 872 | -0.11% | 3,100 | 94億4637万 | -3% | 9.82 | 1.08 |
04/12 | 875 | 875 | 870 | 873 | +0.34% | 4,400 | 94億5720万 | -3.11% | 9.84 | 1.08 |
04/11 | 869 | 875 | 869 | 870 | +0.12% | 1,700 | 94億2471万 | -3.65% | 9.8 | 1.08 |
04/10 | 869 | 871 | 868 | 869 | -0.11% | 2,700 | 94億1387万 | -3.98% | 9.79 | 1.08 |
04/09 | 872 | 880 | 870 | 870 | -0.57% | 3,800 | 94億2471万 | -4.08% | 9.8 | 1.08 |
04/08 | 878 | 879 | 875 | 875 | -0.11% | 1,900 | 94億7887万 | -3.74% | 9.86 | 1.08 |
04/05 | 889 | 889 | 870 | 876 | -1.13% | 6,400 | 94億8970万 | -3.84% | 9.87 | 1.08 |
04/04 | 882 | 886 | 881 | 886 | +0.34% | 3,500 | 95億9803万 | -2.85% | 9.98 | 1.1 |
04/03 | 883 | 888 | 882 | 883 | 0% | 900 | 95億6553万 | -3.29% | 9.95 | 1.09 |
04/02 | 888 | 890 | 883 | 883 | -0.56% | 2,800 | 95億6553万 | -3.5% | 9.95 | 1.09 |
04/01 | 890 | 900 | 887 | 888 | +0.11% | 3,700 | 96億1970万 | -3.06% | 10 | 1.1 |
03/29 | 890 | 890 | 876 | 887 | 0% | 3,600 | 96億887万 | -3.38% | 17.19 | 1.22 |
03/28 | 899 | 899 | 885 | 887 | -1.55% | 7,200 | 96億887万 | -3.48% | 17.19 | 1.22 |
03/27 | 901 | 907 | 900 | 901 | -3.33% | 10,300 | 97億6053万 | -2.07% | 17.46 | 1.24 |
03/26 | 928 | 934 | 927 | 932 | +0.98% | 7,800 | 100億9635万 | +1.19% | 18.06 | 1.28 |
03/25 | 921 | 928 | 921 | 923 | -0.54% | 3,300 | 99億9885万 | +0.33% | 17.89 | 1.27 |
03/22 | 928 | 930 | 928 | 928 | 0% | 2,000 | 100億5302万 | +0.98% | 17.98 | 1.28 |
03/20 | 925 | 928 | 923 | 928 | +0.32% | 3,400 | 100億5302万 | +0.98% | 17.98 | 1.28 |
03/19 | 924 | 925 | 922 | 925 | +0.33% | 5,000 | 100億2052万 | +0.76% | 17.92 | 1.27 |
03/18 | 916 | 922 | 916 | 922 | +0.66% | 4,200 | 99億8802万 | +0.44% | 17.87 | 1.27 |
03/15 | 920 | 920 | 916 | 916 | -0.87% | 5,700 | 99億2302万 | -0.22% | 17.75 | 1.26 |
03/14 | 920 | 924 | 917 | 924 | +0.43% | 3,300 | 100億969万 | +0.65% | 17.9 | 1.27 |
03/13 | 918 | 924 | 917 | 920 | +0.22% | 2,200 | 99億6636万 | +0.22% | 17.83 | 1.27 |
03/12 | 925 | 925 | 917 | 918 | -0.86% | 7,300 | 99億4469万 | 0% | 17.79 | 1.26 |
03/11 | 925 | 926 | 921 | 926 | +0.65% | 4,300 | 100億3135万 | +0.87% | 17.94 | 1.27 |
03/08 | 920 | 923 | 917 | 920 | -0.11% | 2,400 | 99億6636万 | +0.33% | 17.83 | 1.27 |
03/07 | 919 | 924 | 919 | 921 | -0.22% | 3,600 | 99億7719万 | +0.55% | 17.85 | 1.27 |
03/06 | 920 | 924 | 918 | 923 | +0.44% | 1,500 | 99億9885万 | +0.76% | 17.89 | 1.27 |
03/05 | 915 | 919 | 915 | 919 | +0.44% | 1,000 | 99億5552万 | +0.44% | 17.81 | 1.27 |
03/04 | 918 | 920 | 913 | 915 | -0.33% | 4,500 | 99億1219万 | 0% | 17.73 | 1.26 |
03/01 | 913 | 920 | 913 | 918 | +0.22% | 2,500 | 99億4469万 | +0.44% | 17.79 | 1.26 |
02/28 | 917 | 920 | 915 | 916 | +0.22% | 1,700 | 99億2302万 | +0.22% | 17.75 | 1.26 |
02/27 | 917 | 917 | 914 | 914 | -0.11% | 1,100 | 99億136万 | 0% | 17.71 | 1.26 |
02/26 | 918 | 920 | 913 | 915 | -0.22% | 3,900 | 99億1219万 | +0.11% | 17.73 | 1.26 |
02/25 | 913 | 923 | 913 | 917 | -0.65% | 4,300 | 99億3386万 | +0.33% | 17.77 | 1.26 |
02/22 | 921 | 924 | 921 | 923 | +0.54% | 2,100 | 99億9885万 | +0.98% | 17.89 | 1.27 |
02/21 | 920 | 922 | 916 | 918 | +0.33% | 1,300 | 99億4469万 | +0.44% | 17.79 | 1.26 |
02/20 | 920 | 920 | 913 | 915 | -0.54% | 1,800 | 99億1219万 | +0.11% | 17.73 | 1.26 |
02/19 | 923 | 923 | 920 | 920 | +0.77% | 1,200 | 99億6636万 | +0.66% | 17.83 | 1.27 |
02/18 | 912 | 921 | 911 | 913 | +0.22% | 2,800 | 98億9052万 | 0% | 17.69 | 1.26 |
02/15 | 912 | 917 | 910 | 911 | -0.44% | 3,400 | 98億6886万 | -0.22% | 17.65 | 1.25 |
02/14 | 915 | 917 | 913 | 915 | -0.11% | 1,600 | 99億1219万 | +0.33% | 17.73 | 1.26 |
02/13 | 917 | 922 | 916 | 916 | -0.97% | 1,500 | 99億2302万 | +0.44% | 17.75 | 1.26 |
02/12 | 924 | 925 | 916 | 925 | +0.54% | 5,200 | 100億2052万 | +1.54% | 17.92 | 1.27 |
02/08 | 918 | 921 | 914 | 920 | +0.22% | 2,500 | 99億6636万 | +1.21% | 17.83 | 1.27 |
02/07 | 915 | 918 | 911 | 918 | -0.11% | 1,000 | 99億4469万 | +1.1% | 17.79 | 1.26 |
02/06 | 916 | 919 | 911 | 919 | +0.44% | 3,700 | 99億5552万 | +1.43% | 17.81 | 1.27 |
02/05 | 916 | 916 | 907 | 915 | +0.88% | 1,900 | 99億1219万 | +1.44% | 17.73 | 1.26 |
02/04 | 910 | 916 | 902 | 907 | -0.66% | 4,500 | 98億2553万 | +1.11% | 17.58 | 1.25 |
02/01 | 902 | 913 | 902 | 913 | +1.44% | 1,400 | 98億9052万 | +2.01% | 17.69 | 1.26 |
01/31 | 905 | 910 | 900 | 900 | -0.66% | 3,200 | 97億4970万 | +0.56% | 17.44 | 1.24 |
01/30 | 905 | 906 | 905 | 906 | +0.11% | 400 | 98億1469万 | +1.23% | 17.56 | 1.25 |
01/29 | 905 | 914 | 905 | 905 | -0.55% | 11,600 | 98億386万 | +1.12% | 17.54 | 1.25 |
01/28 | 908 | 912 | 906 | 910 | 0% | 3,500 | 98億5803万 | +1.56% | 17.63 | 1.25 |
01/25 | 915 | 915 | 907 | 910 | -0.55% | 1,500 | 98億5803万 | +1.56% | 17.63 | 1.25 |
01/24 | 918 | 918 | 907 | 915 | -0.44% | 1,600 | 99億1219万 | +2.12% | 17.73 | 1.26 |
01/23 | 919 | 919 | 910 | 919 | +0.99% | 1,100 | 99億5552万 | +2.45% | 17.81 | 1.27 |
01/22 | 920 | 920 | 910 | 910 | -1.09% | 700 | 98億5803万 | +1.45% | 17.63 | 1.25 |
01/21 | 920 | 921 | 912 | 920 | +0.33% | 3,500 | 99億6636万 | +2.56% | 17.83 | 1.27 |
01/18 | 920 | 920 | 917 | 917 | +0.11% | 1,700 | 99億3386万 | +2.23% | 17.77 | 1.26 |
01/17 | 916 | 917 | 915 | 916 | +0.11% | 1,300 | 99億2302万 | +2.12% | 17.75 | 1.26 |
01/16 | 913 | 915 | 909 | 915 | +0.44% | 2,200 | 99億1219万 | +2.01% | 17.73 | 1.26 |
01/15 | 915 | 915 | 910 | 911 | +0.77% | 4,300 | 98億6886万 | +1.56% | 17.65 | 1.25 |
01/11 | 899 | 904 | 897 | 904 | +0.56% | 1,400 | 97億9303万 | +0.67% | 17.52 | 1.24 |
01/10 | 901 | 901 | 898 | 899 | -0.55% | 5,000 | 97億3886万 | +0.11% | 17.42 | 1.24 |
01/09 | 899 | 904 | 897 | 904 | +0.44% | 1,900 | 97億9303万 | +0.56% | 17.52 | 1.24 |
01/08 | 896 | 901 | 896 | 900 | +0.11% | 1,900 | 97億4970万 | 0% | 17.44 | 1.24 |
01/07 | 900 | 903 | 885 | 899 | +1.58% | 3,100 | 97億3886万 | -0.11% | 17.42 | 1.24 |
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 |