株価チャート
2018/10/23～2019/03/29
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 |
| 03/29 | 922 | 925 | 910 | 910 | +0.33% | 1,100 | 28億1428万 | +2.94% | 7.97 | 0.54 |
| 03/26 | 907 | 907 | 900 | 907 | -2.37% | 800 | 28億500万 | +2.83% | 7.95 | 0.54 |
| 03/25 | 929 | 929 | 929 | 929 | +2.2% | 900 | 28億7304万 | +5.45% | 8.14 | 0.55 |
| 03/22 | 909 | 909 | 909 | 909 | +1.68% | 100 | 28億1119万 | +3.53% | 7.97 | 0.54 |
| 03/20 | 887 | 894 | 882 | 894 | +1.02% | 600 | 27億6480万 | +1.94% | 7.83 | 0.53 |
| 03/19 | 884 | 885 | 884 | 885 | +0.11% | 200 | 27億3697万 | +0.91% | 7.76 | 0.52 |
| 03/18 | 867 | 884 | 867 | 884 | +1.96% | 500 | 27億3387万 | +0.68% | 7.75 | 0.52 |
| 03/15 | 867 | 867 | 867 | 867 | +0.58% | 100 | 26億8130万 | -1.37% | 7.6 | 0.51 |
| 03/14 | 865 | 866 | 861 | 862 | -1.15% | 4,700 | 26億6584万 | -2.16% | 7.55 | 0.51 |
| 03/13 | 872 | 872 | 872 | 872 | 0% | 1,800 | 26億9676万 | -1.25% | 7.64 | 0.51 |
| 03/12 | 872 | 872 | 872 | 872 | +0.11% | 200 | 26億9676万 | -1.36% | 7.64 | 0.51 |
| 03/11 | 874 | 874 | 871 | 871 | -0.34% | 800 | 26億9367万 | -1.47% | 7.63 | 0.51 |
| 03/08 | 878 | 879 | 874 | 874 | -0.46% | 1,800 | 27億295万 | -1.24% | 7.66 | 0.52 |
| 03/07 | 889 | 889 | 878 | 878 | 0% | 1,300 | 27億1532万 | -0.79% | 7.69 | 0.52 |
| 03/06 | 878 | 878 | 876 | 878 | 0% | 1,000 | 27億1532万 | -0.79% | 7.69 | 0.52 |
| 03/05 | 880 | 880 | 878 | 878 | -0.45% | 400 | 27億1532万 | -0.68% | 7.69 | 0.52 |
| 03/04 | 882 | 882 | 882 | 882 | +0.23% | 100 | 27億2769万 | -0.11% | 7.73 | 0.52 |
| 03/01 | 880 | 880 | 880 | 880 | 0% | 100 | 27億2150万 | -0.11% | 7.71 | 0.52 |
| 02/28 | 880 | 880 | 880 | 880 | 0% | 200 | 27億2150万 | +0.23% | 7.71 | 0.52 |
| 02/27 | 880 | 880 | 880 | 880 | +1.03% | 100 | 27億2150万 | +0.46% | 7.71 | 0.52 |
| 02/26 | 876 | 876 | 871 | 871 | -1.91% | 900 | 26億9367万 | -0.34% | 7.63 | 0.51 |
| 02/25 | 903 | 903 | 888 | 888 | 0% | 1,200 | 27億4624万 | +1.83% | 7.78 | 0.52 |
| 02/22 | 894 | 894 | 888 | 888 | +1.02% | 200 | 27億4624万 | +2.19% | 7.78 | 0.52 |
| 02/21 | 865 | 879 | 865 | 879 | -0.11% | 300 | 27億1841万 | +1.5% | 7.7 | 0.52 |
| 02/20 | 880 | 880 | 880 | 880 | +1.62% | 500 | 27億2150万 | +1.97% | 7.71 | 0.52 |
| 02/19 | 874 | 874 | 860 | 866 | -0.69% | 1,000 | 26億7821万 | +0.46% | 7.59 | 0.51 |
| 02/18 | 872 | 872 | 872 | 872 | +0.23% | 400 | 26億9676万 | +1.4% | 7.64 | 0.51 |
| 02/15 | 877 | 877 | 870 | 870 | -1.81% | 500 | 26億9058万 | +1.52% | 7.62 | 0.51 |
| 02/14 | 879 | 886 | 879 | 886 | -0.23% | 1,200 | 27億4006万 | +3.5% | 7.76 | 0.52 |
| 02/13 | 885 | 888 | 881 | 888 | -1.33% | 700 | 27億4624万 | +4.1% | 7.78 | 0.52 |
| 02/12 | 929 | 937 | 900 | 900 | -2.07% | 5,600 | 27億8336万 | +5.76% | 7.89 | 0.53 |
| 02/08 | 908 | 930 | 901 | 919 | +1.21% | 2,800 | 28億4212万 | +8.5% | 8.05 | 0.54 |
| 02/07 | 908 | 908 | 908 | 908 | -0.11% | 300 | 28億810万 | +7.97% | 7.96 | 0.54 |
| 02/06 | 900 | 909 | 900 | 909 | +1% | 600 | 28億1119万 | +8.86% | 7.97 | 0.54 |
| 02/05 | 888 | 900 | 888 | 900 | +3.09% | 1,800 | 27億8336万 | +8.17% | 7.89 | 0.53 |
| 02/04 | 874 | 874 | 865 | 873 | -1.8% | 1,000 | 26億9985万 | +5.31% | 7.65 | 0.52 |
| 02/01 | 889 | 889 | 889 | 889 | +0.45% | 200 | 27億4934万 | +7.11% | 7.79 | 0.52 |
| 01/31 | 880 | 890 | 879 | 885 | +1.61% | 2,900 | 27億3697万 | +6.63% | 7.76 | 0.52 |
| 01/30 | 870 | 871 | 870 | 871 | +1.75% | 300 | 26億9367万 | +4.81% | 7.63 | 0.51 |
| 01/29 | 856 | 856 | 856 | 856 | +0.71% | 200 | 26億4728万 | +2.76% | 7.5 | 0.51 |
| 01/25 | 875 | 875 | 845 | 850 | +2.16% | 1,200 | 26億2872万 | +1.8% | 7.45 | 0.5 |
| 01/24 | 827 | 836 | 827 | 832 | +1.71% | 1,300 | 25億7306万 | -0.72% | 7.29 | 0.49 |
| 01/23 | 815 | 818 | 815 | 818 | -1.45% | 300 | 25億2976万 | -2.85% | 7.17 | 0.48 |
| 01/21 | 821 | 830 | 808 | 830 | +1.84% | 4,000 | 25億6687万 | -1.89% | 7.27 | 0.49 |
| 01/18 | 814 | 815 | 814 | 815 | -0.37% | 200 | 25億2048万 | -4.12% | 7.14 | 0.48 |
| 01/17 | 816 | 818 | 812 | 818 | +0.49% | 700 | 25億2976万 | -4.33% | 7.17 | 0.48 |
| 01/16 | 828 | 828 | 814 | 814 | +0.12% | 1,500 | 25億1739万 | -5.46% | 7.13 | 0.48 |
| 01/15 | 813 | 813 | 813 | 813 | -0.73% | 200 | 25億1430万 | -6.12% | 7.12 | 0.48 |
| 01/11 | 819 | 819 | 819 | 819 | -2.15% | 500 | 25億3285万 | -5.97% | 7.18 | 0.48 |
| 01/10 | 837 | 837 | 837 | 837 | +1.58% | 600 | 25億8852万 | -4.45% | 7.33 | 0.49 |
| 01/09 | 839 | 839 | 824 | 824 | +1.85% | 500 | 25億4832万 | -6.36% | 7.22 | 0.49 |
| 01/08 | 819 | 821 | 806 | 809 | -3% | 2,000 | 25億193万 | -8.48% | 7.09 | 0.48 |
| 01/07 | 813 | 842 | 813 | 834 | +1.96% | 600 | 25億7924万 | -6.19% | 7.31 | 0.49 |
| 01/04 | 807 | 818 | 788 | 818 | -0.61% | 2,300 | 25億2976万 | -8.4% | 7.17 | 0.48 |
| 2018 |
| 12/28 | 821 | 845 | 821 | 823 | +2.11% | 2,600 | 25億4522万 | -8.25% | 7.21 | 0.49 |
| 12/27 | 771 | 815 | 771 | 806 | +5.22% | 3,300 | 24億9265万 | -10.64% | 7.06 | 0.48 |
| 12/26 | 767 | 768 | 753 | 766 | +0.13% | 2,200 | 23億6894万 | -15.55% | 6.71 | 0.45 |
| 12/25 | 802 | 807 | 765 | 765 | -7.5% | 5,900 | 23億6585万 | -16.3% | 6.7 | 0.45 |
| 12/21 | 841 | 841 | 820 | 827 | -0.24% | 2,100 | 25億5759万 | -10.3% | 7.25 | 0.49 |
| 12/20 | 882 | 889 | 817 | 829 | -8.19% | 9,000 | 25億6378万 | -10.48% | 7.26 | 0.49 |
| 12/19 | 892 | 903 | 891 | 903 | +1.12% | 1,000 | 27億9263万 | -2.9% | 7.91 | 0.53 |
| 12/18 | 909 | 909 | 893 | 893 | -1.87% | 1,200 | 27億6171万 | -4.18% | 7.83 | 0.53 |
| 12/17 | 902 | 910 | 898 | 910 | +0.55% | 800 | 28億1428万 | -2.57% | 7.97 | 0.54 |
| 12/14 | 927 | 927 | 900 | 905 | -1.09% | 2,800 | 27億9882万 | -3.21% | 7.93 | 0.53 |
| 12/13 | 919 | 919 | 915 | 915 | -0.87% | 1,000 | 28億2975万 | -2.24% | 8.02 | 0.54 |
| 12/12 | 942 | 942 | 923 | 923 | -1.6% | 1,700 | 28億5449万 | -1.39% | 8.09 | 0.54 |
| 12/10 | 938 | 938 | 938 | 938 | +1.08% | 800 | 29億88万 | +0.21% | 8.22 | 0.55 |
| 12/07 | 926 | 928 | 926 | 928 | +0.76% | 200 | 28億6995万 | -0.75% | 8.13 | 0.55 |
| 12/06 | 951 | 951 | 916 | 921 | -2.95% | 4,500 | 28億4830万 | -1.5% | 8.07 | 0.54 |
| 12/05 | 949 | 949 | 949 | 949 | -0.63% | 100 | 29億3489万 | +1.5% | 8.32 | 0.56 |
| 12/04 | 950 | 955 | 950 | 955 | +0.63% | 200 | 29億5345万 | +2.25% | 8.37 | 0.56 |
| 12/03 | 941 | 949 | 941 | 949 | +1.61% | 2,900 | 29億3489万 | +1.71% | 8.32 | 0.56 |
| 11/30 | 934 | 934 | 934 | 934 | +0.43% | 300 | 28億8850万 | +0.21% | 8.18 | 0.55 |
| 11/29 | 941 | 941 | 930 | 930 | -1.17% | 1,500 | 28億7613万 | -0.32% | 8.15 | 0.55 |
| 11/28 | 940 | 946 | 940 | 941 | +0.64% | 900 | 29億1015万 | +0.75% | 8.25 | 0.56 |
| 11/27 | 935 | 935 | 935 | 935 | +0.21% | 400 | 28億9160万 | 0% | 8.19 | 0.55 |
| 11/26 | 928 | 942 | 928 | 933 | -0.32% | 300 | 28億8541万 | -0.32% | 8.18 | 0.55 |
| 11/22 | 946 | 946 | 936 | 936 | +1.85% | 1,100 | 28億9469万 | -0.21% | 8.2 | 0.55 |
| 11/21 | 929 | 929 | 916 | 919 | -1.08% | 1,300 | 28億4212万 | -2.13% | 8.05 | 0.54 |
| 11/20 | 923 | 930 | 923 | 929 | -0.96% | 1,200 | 28億7304万 | -1.28% | 8.14 | 0.55 |
| 11/19 | 946 | 959 | 930 | 938 | -1.78% | 1,500 | 29億88万 | -0.42% | 8.22 | 0.55 |
| 11/16 | 959 | 959 | 955 | 955 | +1.06% | 200 | 29億5345万 | +1.27% | 8.37 | 0.56 |
| 11/15 | 945 | 945 | 945 | 945 | +1.5% | 100 | 29億2252万 | +0.11% | 8.28 | 0.56 |
| 11/14 | 940 | 940 | 931 | 931 | -0.21% | 300 | 28億7923万 | -1.59% | 8.16 | 0.55 |
| 11/13 | 965 | 965 | 930 | 933 | -3.32% | 1,400 | 28億8541万 | -1.69% | 8.18 | 0.55 |
| 11/12 | 958 | 965 | 958 | 965 | +3.21% | 2,700 | 29億8438万 | +1.37% | 8.46 | 0.57 |
| 11/09 | 930 | 939 | 930 | 935 | +1.08% | 700 | 28億9160万 | -1.89% | 8.19 | 0.55 |
| 11/08 | 928 | 928 | 924 | 925 | -0.32% | 700 | 28億6067万 | -3.14% | 8.11 | 0.55 |
| 11/07 | 928 | 928 | 928 | 928 | -0.43% | 100 | 28億6995万 | -3.03% | 8.13 | 0.55 |
| 11/06 | 917 | 932 | 917 | 932 | +1.64% | 300 | 28億8232万 | -2.82% | 8.17 | 0.55 |
| 11/05 | 917 | 917 | 917 | 917 | 0% | 500 | 28億3593万 | -4.58% | 8.04 | 0.54 |
| 11/02 | 919 | 919 | 917 | 917 | 0% | 400 | 28億3593万 | -4.78% | 8.04 | 0.54 |
| 11/01 | 931 | 931 | 917 | 917 | -1.5% | 700 | 28億3593万 | -4.97% | 8.04 | 0.54 |
| 10/31 | 944 | 944 | 925 | 931 | +1.75% | 1,600 | 28億7923万 | -3.62% | 8.16 | 0.55 |
| 10/30 | 913 | 915 | 913 | 915 | -1.08% | 400 | 28億2975万 | -5.38% | 8.02 | 0.54 |
| 10/29 | 929 | 929 | 925 | 925 | -1.7% | 400 | 28億6067万 | -4.54% | 8.11 | 0.55 |
| 10/26 | 945 | 945 | 941 | 941 | -0.74% | 1,200 | 29億1015万 | -2.99% | 8.25 | 0.56 |
| 10/25 | 974 | 974 | 948 | 948 | -1.35% | 2,300 | 29億3180万 | -2.27% | 8.31 | 0.56 |
| 10/24 | 957 | 969 | 957 | 961 | +0.42% | 400 | 29億7201万 | -0.93% | 8.42 | 0.57 |
| 10/23 | 967 | 967 | 957 | 957 | -0.73% | 1,100 | 29億5964万 | -1.34% | 8.39 | 0.56 |
