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 | 754 | 754 | 740 | 746 | +1.63% | 8,400 | 57億5822万 | -1.71% | 16.94 | 0.47 |
01/30 | 736 | 745 | 730 | 734 | +0.27% | 16,500 | 56億6559万 | -3.17% | 16.66 | 0.46 |
01/29 | 742 | 764 | 719 | 732 | -5.67% | 96,400 | 56億5016万 | -3.56% | 16.62 | 0.46 |
01/28 | 761 | 778 | 760 | 776 | -0.51% | 193,200 | 59億8978万 | +2.11% | 17.62 | 0.48 |
01/25 | 789 | 789 | 770 | 780 | -1.64% | 39,400 | 60億2066万 | +2.63% | 17.71 | 0.49 |
01/24 | 793 | 795 | 790 | 793 | -0.25% | 9,200 | 61億2100万 | +4.34% | 18 | 0.49 |
01/23 | 800 | 804 | 793 | 795 | -1.12% | 13,300 | 61億3644万 | +4.74% | 18.05 | 0.5 |
01/22 | 805 | 809 | 798 | 804 | -0.62% | 11,800 | 62億591万 | +5.93% | 18.25 | 0.5 |
01/21 | 811 | 811 | 800 | 809 | +0.87% | 10,400 | 62億4450万 | +6.73% | 18.37 | 0.5 |
01/18 | 806 | 806 | 799 | 802 | 0% | 4,400 | 61億9047万 | +5.8% | 18.21 | 0.5 |
01/17 | 798 | 809 | 798 | 802 | +0.5% | 5,700 | 61億9047万 | +5.8% | 18.21 | 0.5 |
01/16 | 797 | 798 | 790 | 798 | +0.38% | 4,500 | 61億5960万 | +5.28% | 18.12 | 0.5 |
01/15 | 790 | 797 | 790 | 795 | +0.76% | 9,800 | 61億3644万 | +4.88% | 18.05 | 0.5 |
01/11 | 782 | 789 | 782 | 789 | +0.13% | 7,500 | 60億9013万 | +4.09% | 17.91 | 0.49 |
01/10 | 787 | 790 | 781 | 788 | +0.13% | 5,500 | 60億8241万 | +3.82% | 17.89 | 0.49 |
01/09 | 773 | 790 | 773 | 787 | +1.81% | 7,300 | 60億7469万 | +3.69% | 17.87 | 0.49 |
01/08 | 764 | 778 | 764 | 773 | +2.52% | 5,000 | 59億6663万 | +1.71% | 17.55 | 0.48 |
01/07 | 755 | 758 | 742 | 754 | +1.89% | 10,200 | 58億1997万 | -0.92% | 17.12 | 0.47 |
01/04 | 711 | 740 | 710 | 740 | +2.78% | 7,700 | 57億1191万 | -2.89% | 16.8 | 0.46 |
2018 |
12/28 | 710 | 725 | 710 | 720 | -1.91% | 8,900 | 55億5753万 | -5.88% | 16.35 | 0.45 |
12/27 | 739 | 752 | 720 | 734 | +6.53% | 11,800 | 56億6559万 | -4.43% | 16.66 | 0.46 |
12/26 | 674 | 695 | 655 | 689 | +8.68% | 6,700 | 53億1825万 | -10.52% | 15.64 | 0.43 |
12/25 | 659 | 664 | 615 | 634 | -8.38% | 27,100 | 48億9371万 | -18.19% | 14.39 | 0.4 |
12/21 | 700 | 716 | 690 | 692 | -1.98% | 14,500 | 53億4140万 | -11.51% | 15.71 | 0.43 |
12/20 | 744 | 745 | 705 | 706 | -3.68% | 17,200 | 54億4947万 | -10.29% | 16.03 | 0.44 |
12/19 | 737 | 745 | 733 | 733 | -2.53% | 4,700 | 56億5788万 | -7.33% | 16.64 | 0.46 |
12/18 | 761 | 761 | 735 | 752 | -1.57% | 7,900 | 58億453万 | -5.41% | 17.07 | 0.47 |
12/17 | 732 | 767 | 726 | 764 | -0.78% | 15,200 | 58億9716万 | -4.14% | 17.35 | 0.48 |
12/14 | 776 | 782 | 765 | 770 | -0.9% | 6,000 | 59億4347万 | -3.63% | 17.48 | 0.48 |
12/13 | 777 | 786 | 777 | 777 | 0% | 2,800 | 59億9750万 | -3% | 17.64 | 0.48 |
12/12 | 786 | 786 | 761 | 777 | -0.77% | 5,900 | 59億9750万 | -3.12% | 17.64 | 0.48 |
12/11 | 789 | 789 | 783 | 783 | -0.89% | 3,300 | 60億4382万 | -2.37% | 17.78 | 0.49 |
12/10 | 801 | 801 | 790 | 790 | -1.37% | 4,200 | 60億9785万 | -1.62% | 17.94 | 0.49 |
12/07 | 795 | 801 | 793 | 801 | +0.13% | 2,000 | 61億8275万 | -0.37% | 18.19 | 0.5 |
12/06 | 796 | 800 | 794 | 800 | -0.12% | 5,100 | 61億7504万 | -0.5% | 18.16 | 0.5 |
12/05 | 798 | 801 | 798 | 801 | -0.12% | 3,500 | 61億8275万 | -0.25% | 18.19 | 0.5 |
12/04 | 803 | 805 | 800 | 802 | +0.25% | 1,600 | 61億9047万 | 0% | 18.21 | 0.5 |
12/03 | 807 | 807 | 798 | 800 | 0% | 6,500 | 61億7504万 | 0% | 18.16 | 0.5 |
11/30 | 800 | 800 | 798 | 800 | 0% | 1,400 | 61億7504万 | 0% | 18.16 | 0.5 |
11/29 | 796 | 801 | 796 | 800 | +0.38% | 2,100 | 61億7504万 | 0% | 18.16 | 0.5 |
11/28 | 800 | 800 | 795 | 797 | -0.38% | 1,800 | 61億5188万 | -0.38% | 18.09 | 0.5 |
11/27 | 795 | 800 | 795 | 800 | +0.63% | 1,700 | 61億7504万 | 0% | 18.16 | 0.5 |
11/26 | 799 | 800 | 795 | 795 | -0.38% | 2,100 | 61億3644万 | -0.63% | 18.05 | 0.5 |
11/22 | 803 | 803 | 788 | 798 | -0.13% | 4,300 | 61億5960万 | -0.25% | 18.12 | 0.5 |
11/21 | 797 | 799 | 789 | 799 | -0.13% | 3,900 | 61億6732万 | -0.13% | 18.14 | 0.5 |
11/20 | 807 | 808 | 798 | 800 | -0.99% | 4,300 | 61億7504万 | 0% | 18.16 | 0.5 |
11/19 | 799 | 809 | 799 | 808 | +0.87% | 600 | 62億3679万 | +1% | 18.34 | 0.5 |
11/16 | 812 | 815 | 800 | 801 | -1.84% | 4,000 | 61億8275万 | +0.25% | 18.19 | 0.5 |
11/15 | 820 | 820 | 813 | 816 | -0.12% | 2,100 | 62億9854万 | +2.13% | 18.53 | 0.51 |
11/14 | 818 | 819 | 812 | 817 | +0.25% | 1,500 | 63億625万 | +2.38% | 18.55 | 0.51 |
11/13 | 816 | 818 | 814 | 815 | -0.24% | 3,600 | 62億9082万 | +2.13% | 18.5 | 0.51 |
11/12 | 815 | 818 | 815 | 817 | +0.25% | 3,000 | 63億625万 | +2.51% | 18.55 | 0.51 |
11/09 | 809 | 815 | 808 | 815 | +0.87% | 1,900 | 62億9082万 | +2.26% | 18.5 | 0.51 |
11/08 | 808 | 808 | 804 | 808 | +1.25% | 1,100 | 62億3679万 | +1.38% | 18.34 | 0.5 |
11/07 | 802 | 808 | 798 | 798 | -0.37% | 5,800 | 61億5960万 | +0.13% | 18.12 | 0.5 |
11/06 | 800 | 807 | 800 | 801 | +0.13% | 1,000 | 61億8275万 | +0.38% | 18.19 | 0.5 |
11/05 | 802 | 802 | 797 | 800 | -0.87% | 2,100 | 61億7504万 | +0.25% | 18.16 | 0.5 |
11/02 | 807 | 808 | 800 | 807 | +1% | 2,200 | 62億2907万 | +0.88% | 18.32 | 0.5 |
11/01 | 792 | 810 | 792 | 799 | +1.52% | 3,200 | 61億6732万 | -0.13% | 18.14 | 0.5 |
10/31 | 777 | 789 | 777 | 787 | +2.08% | 1,300 | 60億7469万 | -1.87% | 17.87 | 0.49 |
10/30 | 760 | 774 | 760 | 771 | +1.18% | 3,200 | 59億5119万 | -4.1% | 17.5 | 0.48 |
10/29 | 790 | 794 | 762 | 762 | -4.15% | 9,000 | 58億8172万 | -5.46% | 17.3 | 0.48 |
10/26 | 792 | 795 | 790 | 795 | +0.51% | 5,000 | 61億3644万 | -1.73% | 18.05 | 0.5 |
10/25 | 800 | 800 | 791 | 791 | -1.86% | 7,200 | 61億557万 | -2.35% | 17.96 | 0.49 |
10/24 | 807 | 807 | 802 | 806 | 0% | 2,400 | 62億2135万 | -0.62% | 18.3 | 0.5 |
10/23 | 800 | 806 | 796 | 806 | +1.26% | 4,900 | 62億2135万 | -0.74% | 18.3 | 0.5 |
10/22 | 796 | 796 | 796 | 796 | +0.25% | 400 | 61億4416万 | -2.09% | 18.07 | 0.5 |
10/19 | 792 | 798 | 792 | 794 | -0.63% | 1,900 | 61億2872万 | -2.7% | 18.03 | 0.5 |
10/18 | 792 | 799 | 792 | 799 | 0% | 2,200 | 61億6732万 | -2.44% | 18.14 | 0.5 |
10/17 | 791 | 800 | 791 | 799 | +1.01% | 3,000 | 61億6732万 | -2.8% | 18.14 | 0.5 |
10/16 | 790 | 791 | 790 | 791 | +0.13% | 1,000 | 61億557万 | -4.12% | 17.96 | 0.49 |
10/15 | 794 | 795 | 790 | 790 | -0.5% | 3,200 | 60億9785万 | -4.7% | 17.94 | 0.49 |
10/12 | 785 | 797 | 785 | 794 | -0.25% | 2,500 | 61億2872万 | -4.68% | 18.03 | 0.5 |
10/11 | 804 | 804 | 785 | 796 | -1.85% | 12,200 | 61億4416万 | -4.78% | 18.07 | 0.5 |
10/10 | 804 | 811 | 804 | 811 | +0.87% | 1,000 | 62億5994万 | -2.99% | 18.41 | 0.51 |
10/09 | 806 | 817 | 804 | 804 | -0.74% | 1,700 | 62億591万 | -3.71% | 18.25 | 0.5 |
10/05 | 803 | 815 | 803 | 810 | -0.49% | 3,000 | 62億5222万 | -3.11% | 18.39 | 0.51 |
10/04 | 807 | 818 | 807 | 814 | +0.99% | 1,300 | 62億8310万 | -2.63% | 18.48 | 0.51 |
10/03 | 816 | 816 | 805 | 806 | -1.1% | 10,600 | 62億2135万 | -3.47% | 18.3 | 0.5 |
10/02 | 815 | 823 | 815 | 815 | 0% | 2,600 | 62億9082万 | -2.4% | 18.5 | 0.51 |
10/01 | 838 | 838 | 815 | 815 | -2.28% | 7,300 | 62億9082万 | -2.28% | 18.5 | 0.51 |
09/28 | 828 | 835 | 828 | 834 | +0.85% | 3,000 | 64億3747万 | +0.12% | 18.93 | 0.52 |
09/27 | 828 | 846 | 825 | 827 | -0.36% | 4,200 | 63億8344万 | -0.6% | 18.78 | 0.52 |
09/26 | 844 | 846 | 824 | 830 | -1.54% | 4,000 | 64億660万 | 0% | 18.84 | 0.52 |
09/25 | 824 | 845 | 823 | 843 | +1.2% | 11,700 | 65億694万 | +1.69% | 19.14 | 0.53 |
09/21 | 818 | 834 | 818 | 833 | +1.71% | 9,500 | 64億2976万 | +0.73% | 18.91 | 0.52 |
09/20 | 821 | 835 | 810 | 819 | -0.24% | 13,400 | 63億2169万 | -0.73% | 18.59 | 0.51 |
09/19 | 831 | 831 | 819 | 821 | -0.97% | 4,700 | 63億3713万 | -0.48% | 18.64 | 0.51 |
09/18 | 813 | 829 | 802 | 829 | -0.36% | 12,100 | 63億9888万 | +0.61% | 18.82 | 0.52 |
09/14 | 829 | 835 | 812 | 832 | +0.36% | 15,300 | 64億2204万 | +1.09% | 18.89 | 0.52 |
09/13 | 853 | 863 | 825 | 829 | -3.72% | 10,000 | 63億9888万 | +0.85% | 18.82 | 0.52 |
09/12 | 871 | 877 | 861 | 861 | -1.15% | 4,700 | 66億4588万 | +4.87% | 19.55 | 0.54 |
09/11 | 880 | 880 | 871 | 871 | -1.36% | 3,700 | 67億2307万 | +6.35% | 19.77 | 0.54 |
09/10 | 879 | 900 | 879 | 883 | +0.46% | 7,500 | 68億1570万 | +8.21% | 20.05 | 0.55 |
09/07 | 864 | 879 | 864 | 879 | +1.27% | 7,300 | 67億8482万 | +8.12% | 19.96 | 0.55 |
09/06 | 870 | 880 | 858 | 868 | -3.56% | 20,600 | 66億9991万 | +7.03% | 19.71 | 0.54 |
09/05 | 890 | 900 | 875 | 900 | +4.65% | 32,200 | 69億4692万 | +11.25% | 20.43 | 0.56 |
09/04 | 824 | 879 | 824 | 860 | +7.23% | 31,700 | 66億3816万 | +6.7% | 19.52 | 0.54 |
09/03 | 802 | 809 | 801 | 802 | 0% | 1,800 | 61億9047万 | -0.25% | 18.21 | 0.5 |
08/31 | 806 | 806 | 801 | 802 | -0.62% | 2,500 | 61億9047万 | -0.37% | 18.21 | 0.5 |