株価チャート
2018/09/18～2019/02/18
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 |
| 02/18 | 751 | 751 | 746 | 748 | +1.91% | 3,400 | 63億6155万 | +0.81% | 8.84 | 0.32 |
| 02/15 | 726 | 746 | 726 | 734 | +0.69% | 6,900 | 62億4248万 | -1.08% | 8.68 | 0.31 |
| 02/14 | 732 | 735 | 727 | 729 | 0% | 4,500 | 61億9996万 | -1.75% | 8.62 | 0.31 |
| 02/13 | 733 | 735 | 721 | 729 | -1.75% | 9,000 | 61億9996万 | -1.75% | 8.62 | 0.31 |
| 02/12 | 725 | 744 | 725 | 742 | +2.2% | 5,700 | 63億1052万 | 0% | 8.77 | 0.32 |
| 02/08 | 738 | 738 | 726 | 726 | -1.63% | 3,500 | 61億7444万 | -2.02% | 8.58 | 0.31 |
| 02/07 | 743 | 743 | 729 | 738 | -0.54% | 3,500 | 62億7650万 | -0.4% | 8.73 | 0.31 |
| 02/06 | 752 | 752 | 742 | 742 | +0.27% | 3,800 | 63億1052万 | +0.13% | 8.77 | 0.32 |
| 02/05 | 742 | 757 | 737 | 740 | +0.95% | 2,600 | 62億9351万 | +0.14% | 8.75 | 0.31 |
| 02/04 | 730 | 744 | 729 | 733 | +0.96% | 4,600 | 62億3397万 | -0.54% | 8.67 | 0.31 |
| 02/01 | 734 | 741 | 726 | 726 | -0.95% | 4,700 | 61億7444万 | -1.22% | 8.58 | 0.31 |
| 01/31 | 730 | 747 | 730 | 733 | +0.55% | 8,300 | 62億3397万 | -0.27% | 8.67 | 0.31 |
| 01/30 | 750 | 750 | 727 | 729 | -1.35% | 7,400 | 61億9996万 | -0.95% | 8.62 | 0.31 |
| 01/29 | 742 | 751 | 732 | 739 | +0.14% | 7,500 | 62億8500万 | +0.27% | 8.74 | 0.31 |
| 01/28 | 771 | 771 | 738 | 738 | -4.77% | 6,500 | 62億7650万 | -0.14% | 8.73 | 0.31 |
| 01/25 | 779 | 784 | 765 | 775 | +1.04% | 10,200 | 65億9117万 | +4.73% | 9.16 | 0.33 |
| 01/24 | 757 | 767 | 755 | 767 | +2.68% | 3,400 | 65億2314万 | +3.51% | 9.07 | 0.33 |
| 01/23 | 758 | 758 | 730 | 747 | -0.53% | 3,300 | 63億5304万 | +0.81% | 8.83 | 0.32 |
| 01/22 | 768 | 768 | 751 | 751 | -0.79% | 3,700 | 63億8706万 | +1.21% | 8.88 | 0.32 |
| 01/21 | 776 | 776 | 756 | 757 | -0.92% | 7,000 | 64億3809万 | +2.02% | 8.95 | 0.32 |
| 01/18 | 762 | 764 | 744 | 764 | +2.28% | 5,800 | 64億9762万 | +2.69% | 9.03 | 0.32 |
| 01/17 | 757 | 758 | 738 | 747 | +0.13% | 6,000 | 63億5304万 | +0.27% | 8.83 | 0.32 |
| 01/16 | 749 | 755 | 745 | 746 | +0.4% | 3,100 | 63億4454万 | -0.13% | 8.82 | 0.32 |
| 01/15 | 734 | 749 | 734 | 743 | +0.81% | 2,000 | 63億1902万 | -0.8% | 8.78 | 0.32 |
| 01/11 | 736 | 748 | 734 | 737 | +0.14% | 5,300 | 62億6799万 | -1.99% | 8.71 | 0.31 |
| 01/10 | 732 | 745 | 731 | 736 | +0.68% | 2,200 | 62億5949万 | -2.52% | 8.7 | 0.31 |
| 01/09 | 748 | 749 | 720 | 731 | +0.41% | 5,500 | 62億1697万 | -3.56% | 8.64 | 0.31 |
| 01/08 | 738 | 748 | 724 | 728 | -0.95% | 4,900 | 61億9145万 | -4.21% | 8.61 | 0.31 |
| 01/07 | 710 | 743 | 710 | 735 | +1.38% | 3,800 | 62億5098万 | -3.67% | 8.69 | 0.31 |
| 01/04 | 710 | 727 | 703 | 725 | 0% | 5,900 | 61億6594万 | -5.35% | 8.57 | 0.31 |
| 2018 |
| 12/28 | 714 | 727 | 714 | 725 | -0.55% | 3,700 | 61億6594万 | -5.72% | 8.57 | 0.31 |
| 12/27 | 710 | 729 | 708 | 729 | +4.74% | 7,100 | 61億9996万 | -5.69% | 8.62 | 0.31 |
| 12/26 | 692 | 699 | 689 | 696 | +2.05% | 12,800 | 59億1930万 | -10.42% | 8.23 | 0.3 |
| 12/25 | 650 | 684 | 640 | 682 | -2.15% | 25,900 | 58億23万 | -12.79% | 8.06 | 0.29 |
| 12/21 | 714 | 719 | 696 | 697 | -3.6% | 15,500 | 59億2780万 | -11.44% | 8.24 | 0.3 |
| 12/20 | 750 | 750 | 723 | 723 | -4.87% | 16,100 | 61億4893万 | -8.71% | 8.55 | 0.31 |
| 12/19 | 756 | 762 | 744 | 760 | +0.53% | 5,700 | 64億6360万 | -4.4% | 8.99 | 0.32 |
| 12/18 | 773 | 773 | 755 | 756 | -2.58% | 7,700 | 64億2958万 | -5.26% | 8.94 | 0.32 |
| 12/17 | 780 | 781 | 776 | 776 | -0.26% | 2,900 | 65億9968万 | -3.24% | 9.17 | 0.33 |
| 12/14 | 785 | 789 | 775 | 778 | -0.89% | 14,100 | 66億1669万 | -3.35% | 9.2 | 0.33 |
| 12/13 | 788 | 789 | 785 | 785 | +0.26% | 5,400 | 66億7622万 | -2.85% | 9.28 | 0.33 |
| 12/12 | 799 | 799 | 778 | 783 | +3.71% | 13,200 | 66億5921万 | -3.45% | 9.26 | 0.33 |
| 12/11 | 776 | 776 | 750 | 755 | -0.79% | 8,000 | 64億2108万 | -7.13% | 8.93 | 0.32 |
| 12/10 | 778 | 778 | 761 | 761 | -3.91% | 11,900 | 64億7211万 | -6.74% | 9 | 0.32 |
| 12/07 | 794 | 795 | 791 | 792 | -0.13% | 7,300 | 67億3575万 | -3.41% | 9.36 | 0.34 |
| 12/06 | 793 | 799 | 792 | 793 | -0.5% | 11,800 | 67億4426万 | -3.41% | 9.38 | 0.34 |
| 12/05 | 802 | 802 | 796 | 797 | -0.62% | 13,000 | 67億7828万 | -3.16% | 9.42 | 0.34 |
| 12/04 | 812 | 820 | 802 | 802 | -1.72% | 5,200 | 68億2080万 | -2.67% | 9.48 | 0.34 |
| 12/03 | 815 | 820 | 810 | 816 | +1.12% | 5,100 | 69億3987万 | -0.97% | 9.65 | 0.35 |
| 11/30 | 810 | 810 | 804 | 807 | +0.12% | 2,700 | 68億6333万 | -2.18% | 9.54 | 0.34 |
| 11/29 | 804 | 809 | 804 | 806 | +0.37% | 8,900 | 68億5482万 | -2.42% | 9.53 | 0.34 |
| 11/28 | 808 | 808 | 803 | 803 | -0.12% | 6,500 | 68億2931万 | -3.02% | 9.49 | 0.34 |
| 11/27 | 805 | 806 | 801 | 804 | +0.37% | 5,500 | 68億3781万 | -3.25% | 9.51 | 0.34 |
| 11/26 | 821 | 821 | 801 | 801 | -0.62% | 7,600 | 68億1230万 | -3.96% | 9.47 | 0.34 |
| 11/22 | 815 | 815 | 803 | 806 | -0.49% | 8,400 | 68億5482万 | -3.82% | 9.53 | 0.34 |
| 11/21 | 819 | 822 | 809 | 810 | -1.7% | 3,300 | 68億8884万 | -3.8% | 9.58 | 0.34 |
| 11/20 | 827 | 827 | 817 | 824 | 0% | 4,800 | 70億791万 | -2.49% | 9.74 | 0.35 |
| 11/19 | 826 | 830 | 821 | 824 | +1.35% | 5,100 | 70億791万 | -2.83% | 9.74 | 0.35 |
| 11/16 | 813 | 816 | 812 | 813 | -0.12% | 4,800 | 69億1435万 | -4.35% | 9.61 | 0.35 |
| 11/15 | 812 | 820 | 808 | 814 | +0.37% | 10,900 | 69億2286万 | -4.68% | 9.62 | 0.35 |
| 11/14 | 825 | 825 | 811 | 811 | -1.82% | 11,100 | 68億9734万 | -5.48% | 9.59 | 0.34 |
| 11/13 | 846 | 846 | 825 | 826 | -3.5% | 5,800 | 70億2492万 | -4.29% | 9.77 | 0.35 |
| 11/12 | 857 | 881 | 837 | 856 | -0.12% | 8,400 | 72億8006万 | -1.27% | 10.12 | 0.36 |
| 11/09 | 858 | 860 | 854 | 857 | -0.12% | 3,800 | 72億8856万 | -1.72% | 10.13 | 0.36 |
| 11/08 | 842 | 863 | 842 | 858 | +1.54% | 7,300 | 72億9707万 | -2.17% | 10.14 | 0.36 |
| 11/07 | 846 | 858 | 845 | 845 | +0.6% | 3,700 | 71億8651万 | -3.98% | 9.99 | 0.36 |
| 11/06 | 847 | 848 | 840 | 840 | +0.12% | 6,100 | 71億4398万 | -5.08% | 9.93 | 0.36 |
| 11/05 | 848 | 848 | 838 | 839 | -0.94% | 4,800 | 71億3548万 | -5.84% | 9.92 | 0.36 |
| 11/02 | 836 | 849 | 836 | 847 | +1.56% | 7,100 | 72億352万 | -5.47% | 10.01 | 0.36 |
| 11/01 | 830 | 848 | 830 | 834 | -0.71% | 5,200 | 70億9295万 | -7.44% | 9.86 | 0.35 |
| 10/31 | 827 | 848 | 824 | 840 | +3.19% | 6,500 | 71億4398万 | -7.28% | 9.93 | 0.36 |
| 10/30 | 816 | 841 | 811 | 814 | -0.25% | 11,900 | 69億2286万 | -10.75% | 9.62 | 0.35 |
| 10/29 | 820 | 831 | 816 | 816 | -0.49% | 8,500 | 69億3987万 | -11.11% | 9.65 | 0.35 |
| 10/26 | 870 | 870 | 820 | 820 | -1.91% | 11,000 | 69億7389万 | -11.16% | 9.69 | 0.35 |
| 10/25 | 860 | 861 | 836 | 836 | -3.91% | 12,400 | 71億996万 | -9.82% | 9.88 | 0.36 |
| 10/24 | 864 | 872 | 863 | 870 | +0.81% | 5,600 | 73億9912万 | -6.55% | 10.29 | 0.37 |
| 10/23 | 888 | 888 | 863 | 863 | -3.47% | 8,700 | 73億3959万 | -7.4% | 10.2 | 0.37 |
| 10/22 | 897 | 903 | 887 | 894 | -0.89% | 4,500 | 76億324万 | -4.28% | 10.57 | 0.38 |
| 10/19 | 889 | 914 | 885 | 902 | +1.23% | 7,600 | 76億7128万 | -3.43% | 10.66 | 0.38 |
| 10/18 | 895 | 899 | 890 | 891 | -0.22% | 4,000 | 75億7772万 | -4.71% | 10.53 | 0.38 |
| 10/17 | 891 | 896 | 889 | 893 | +0.9% | 3,800 | 75億9473万 | -4.59% | 10.56 | 0.38 |
| 10/16 | 881 | 897 | 881 | 885 | -0.11% | 8,600 | 75億2670万 | -5.55% | 10.46 | 0.38 |
| 10/15 | 907 | 907 | 881 | 886 | -1.88% | 9,000 | 75億3520万 | -5.64% | 10.48 | 0.38 |
| 10/12 | 907 | 916 | 890 | 903 | -0.99% | 14,500 | 76億7978万 | -4.04% | 10.68 | 0.38 |
| 10/11 | 949 | 949 | 911 | 912 | -2.56% | 4,900 | 77億5632万 | -3.29% | 10.78 | 0.39 |
| 10/10 | 964 | 966 | 934 | 936 | -1.37% | 1,800 | 79億6044万 | -0.85% | 11.07 | 0.4 |
| 10/09 | 987 | 987 | 947 | 949 | -2.67% | 2,500 | 80億7100万 | +0.42% | 11.22 | 0.4 |
| 10/05 | 950 | 981 | 950 | 975 | +1.04% | 3,700 | 82億9212万 | +3.07% | 11.53 | 0.41 |
| 10/04 | 972 | 972 | 955 | 965 | +1.26% | 4,800 | 82億708万 | +2.01% | 11.41 | 0.41 |
| 10/03 | 966 | 987 | 953 | 953 | -1.35% | 5,600 | 81億502万 | +0.74% | 11.27 | 0.41 |
| 10/02 | 978 | 987 | 965 | 966 | -0.92% | 3,900 | 82億1558万 | +2.11% | 11.42 | 0.41 |
| 10/01 | 968 | 982 | 968 | 975 | -0.1% | 3,900 | 82億9212万 | +3.17% | 11.53 | 0.41 |
| 09/28 | 957 | 978 | 952 | 976 | +1.35% | 4,100 | 83億63万 | +3.39% | 11.54 | 0.42 |
| 09/27 | 971 | 981 | 961 | 963 | -1.43% | 4,300 | 81億9007万 | +2.23% | 11.39 | 0.41 |
| 09/26 | 994 | 994 | 968 | 977 | -0.2% | 8,700 | 83億913万 | +3.83% | 11.55 | 0.42 |
| 09/25 | 964 | 979 | 961 | 979 | +2.41% | 15,500 | 83億2614万 | +4.15% | 11.57 | 0.42 |
| 09/21 | 943 | 957 | 942 | 956 | +1.59% | 7,800 | 81億3053万 | +1.81% | 11.3 | 0.41 |
| 09/20 | 947 | 949 | 937 | 941 | 0% | 9,400 | 80億296万 | +0.32% | 11.13 | 0.4 |
| 09/19 | 923 | 942 | 915 | 941 | +2.39% | 20,900 | 80億296万 | +0.32% | 11.13 | 0.4 |
| 09/18 | 904 | 919 | 900 | 919 | +1.88% | 14,300 | 78億1586万 | -2.03% | 10.87 | 0.39 |
