株価チャート
2018/10/30～2019/03/29
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 | 925 | 932 | 925 | 931 | +0.87% | 10,600 | 207億3773万 | -3.52% | 10.91 | 0.43 |
| 03/28 | 924 | 928 | 917 | 923 | -0.11% | 11,300 | 205億5953万 | -4.45% | 10.82 | 0.43 |
| 03/27 | 913 | 930 | 912 | 924 | -1.07% | 28,000 | 205億8181万 | -4.45% | 10.83 | 0.43 |
| 03/26 | 930 | 943 | 928 | 934 | +0.43% | 31,600 | 208億455万 | -3.41% | 10.95 | 0.43 |
| 03/25 | 923 | 937 | 920 | 930 | -0.11% | 30,500 | 207億1545万 | -3.83% | 10.9 | 0.43 |
| 03/22 | 928 | 944 | 928 | 931 | +0.32% | 67,300 | 207億3773万 | -3.72% | 10.91 | 0.43 |
| 03/20 | 924 | 930 | 921 | 928 | +1.42% | 302,200 | 206億7091万 | -4.03% | 10.88 | 0.43 |
| 03/19 | 918 | 919 | 912 | 915 | -0.11% | 72,400 | 203億8133万 | -5.38% | 10.73 | 0.42 |
| 03/18 | 924 | 926 | 916 | 916 | -1.08% | 33,000 | 204億361万 | -5.37% | 10.74 | 0.43 |
| 03/15 | 923 | 933 | 923 | 926 | -0.11% | 36,300 | 206億2636万 | -4.34% | 10.86 | 0.43 |
| 03/14 | 930 | 935 | 927 | 927 | -6.65% | 143,800 | 206億4863万 | -4.14% | 10.87 | 0.43 |
| 03/13 | 997 | 997 | 992 | 993 | -0.4% | 2,900 | 221億1876万 | +2.69% | 11.64 | 0.46 |
| 03/12 | 997 | 1,006 | 989 | 997 | 0% | 4,100 | 222億786万 | +3.32% | 11.69 | 0.46 |
| 03/11 | 994 | 998 | 988 | 997 | -0.1% | 2,900 | 222億786万 | +3.75% | 11.69 | 0.46 |
| 03/08 | 995 | 998 | 984 | 998 | -0.8% | 5,200 | 222億3013万 | +4.18% | 11.7 | 0.46 |
| 03/07 | 1,014 | 1,014 | 1,000 | 1,006 | -0.89% | 5,000 | 224億833万 | +5.45% | 11.79 | 0.47 |
| 03/06 | 1,012 | 1,020 | 1,012 | 1,015 | +0.3% | 2,800 | 226億880万 | +6.73% | 11.9 | 0.47 |
| 03/05 | 1,012 | 1,012 | 1,011 | 1,012 | 0% | 800 | 225億4198万 | +6.98% | 11.86 | 0.47 |
| 03/04 | 995 | 1,016 | 992 | 1,012 | +2.64% | 8,100 | 225億4198万 | +7.43% | 11.86 | 0.47 |
| 03/01 | 995 | 995 | 986 | 986 | +0.1% | 1,000 | 219億6284万 | +5.01% | 11.56 | 0.46 |
| 02/28 | 988 | 996 | 985 | 985 | +0.2% | 1,000 | 219億4056万 | +5.24% | 11.55 | 0.46 |
| 02/27 | 982 | 990 | 977 | 983 | +0.1% | 2,000 | 218億9601万 | +5.36% | 11.52 | 0.46 |
| 02/26 | 999 | 999 | 982 | 982 | -1.7% | 4,300 | 218億7374万 | +5.48% | 11.51 | 0.46 |
| 02/25 | 978 | 999 | 972 | 999 | +2.36% | 2,300 | 222億5241万 | +7.65% | 11.71 | 0.46 |
| 02/22 | 946 | 977 | 946 | 976 | +2.85% | 7,700 | 217億4009万 | +5.63% | 11.44 | 0.45 |
| 02/21 | 940 | 953 | 940 | 949 | +0.42% | 3,600 | 211億3867万 | +2.93% | 11.12 | 0.44 |
| 02/20 | 935 | 945 | 935 | 945 | +1.29% | 1,600 | 210億4958万 | +2.72% | 11.08 | 0.44 |
| 02/19 | 936 | 946 | 933 | 933 | -0.32% | 9,400 | 207億8228万 | +1.63% | 10.94 | 0.43 |
| 02/18 | 930 | 936 | 928 | 936 | +0.65% | 5,200 | 208億4910万 | +1.96% | 10.97 | 0.43 |
| 02/15 | 930 | 931 | 927 | 930 | -0.11% | 4,200 | 207億1545万 | +1.42% | 10.9 | 0.43 |
| 02/14 | 934 | 934 | 930 | 931 | 0% | 1,500 | 207億3773万 | +1.64% | 10.91 | 0.43 |
| 02/13 | 940 | 944 | 930 | 931 | +0.22% | 8,400 | 207億3773万 | +1.64% | 10.91 | 0.43 |
| 02/12 | 925 | 929 | 921 | 929 | +1.53% | 4,400 | 206億9318万 | +1.42% | 10.89 | 0.43 |
| 02/08 | 916 | 921 | 913 | 915 | -0.22% | 4,700 | 203億8133万 | 0% | 10.73 | 0.42 |
| 02/07 | 920 | 927 | 917 | 917 | -0.43% | 5,500 | 204億2588万 | +0.22% | 10.75 | 0.43 |
| 02/06 | 932 | 934 | 921 | 921 | -1.18% | 2,100 | 205億1498万 | +0.55% | 10.8 | 0.43 |
| 02/05 | 915 | 932 | 913 | 932 | +1.86% | 8,700 | 207億6000万 | +1.75% | 10.93 | 0.43 |
| 02/04 | 914 | 915 | 913 | 915 | +0.44% | 1,200 | 203億8133万 | +0.11% | 10.73 | 0.42 |
| 02/01 | 911 | 915 | 911 | 911 | +0.11% | 1,300 | 202億9224万 | -0.44% | 10.68 | 0.42 |
| 01/31 | 912 | 914 | 910 | 910 | -0.11% | 5,900 | 202億6996万 | -0.76% | 10.67 | 0.42 |
| 01/30 | 910 | 915 | 909 | 911 | +0.11% | 6,000 | 202億9224万 | -0.87% | 10.68 | 0.42 |
| 01/29 | 911 | 914 | 909 | 910 | 0% | 3,300 | 202億6996万 | -1.19% | 10.67 | 0.42 |
| 01/28 | 912 | 914 | 910 | 910 | -1.3% | 10,700 | 202億6996万 | -1.52% | 10.67 | 0.42 |
| 01/25 | 918 | 928 | 918 | 922 | 0% | 4,900 | 205億3726万 | -0.54% | 10.81 | 0.43 |
| 01/24 | 915 | 924 | 915 | 922 | +0.77% | 2,000 | 205億3726万 | -0.86% | 10.81 | 0.43 |
| 01/23 | 914 | 919 | 914 | 915 | 0% | 1,500 | 203億8133万 | -1.93% | 10.73 | 0.42 |
| 01/22 | 916 | 919 | 915 | 915 | -0.11% | 2,100 | 203億8133万 | -2.24% | 10.73 | 0.42 |
| 01/21 | 914 | 916 | 911 | 916 | +0.66% | 3,300 | 204億361万 | -2.55% | 10.74 | 0.43 |
| 01/18 | 906 | 911 | 906 | 910 | +0.44% | 11,200 | 202億6996万 | -3.5% | 10.67 | 0.42 |
| 01/17 | 906 | 909 | 905 | 906 | +0.11% | 8,100 | 201億8086万 | -4.43% | 10.62 | 0.42 |
| 01/16 | 909 | 913 | 902 | 905 | -0.44% | 5,900 | 201億5859万 | -4.94% | 10.61 | 0.42 |
| 01/15 | 911 | 913 | 907 | 909 | -0.33% | 9,400 | 202億4769万 | -5.02% | 10.66 | 0.42 |
| 01/11 | 916 | 916 | 912 | 912 | -0.44% | 3,800 | 203億1451万 | -5.1% | 10.69 | 0.42 |
| 01/10 | 919 | 921 | 916 | 916 | -0.33% | 3,400 | 204億361万 | -5.08% | 10.74 | 0.43 |
| 01/09 | 924 | 924 | 919 | 919 | -0.54% | 4,800 | 204億7043万 | -5.16% | 10.77 | 0.43 |
| 01/08 | 919 | 929 | 916 | 924 | +0.43% | 11,500 | 205億8181万 | -5.04% | 10.83 | 0.43 |
| 01/07 | 918 | 920 | 911 | 920 | +0.44% | 16,900 | 204億9271万 | -5.74% | 10.78 | 0.43 |
| 01/04 | 912 | 920 | 907 | 916 | 0% | 3,700 | 204億361万 | -6.44% | 10.74 | 0.43 |
| 2018 |
| 12/28 | 930 | 931 | 915 | 916 | -1.61% | 7,500 | 204億361万 | -6.72% | 10.74 | 0.43 |
| 12/27 | 920 | 942 | 915 | 931 | +1.53% | 28,800 | 207億3773万 | -5.58% | 10.91 | 0.43 |
| 12/26 | 919 | 919 | 900 | 917 | +1.44% | 6,100 | 204億2588万 | -7.28% | 10.75 | 0.43 |
| 12/25 | 903 | 910 | 883 | 904 | -3.11% | 13,800 | 201億3631万 | -8.96% | 10.6 | 0.42 |
| 12/21 | 951 | 952 | 930 | 933 | -2.91% | 22,300 | 207億8228万 | -6.33% | 10.94 | 0.43 |
| 12/20 | 961 | 961 | 953 | 961 | +0.31% | 9,600 | 214億597万 | -3.8% | 11.27 | 0.45 |
| 12/19 | 964 | 968 | 957 | 958 | -1.03% | 6,800 | 213億3915万 | -4.3% | 11.23 | 0.44 |
| 12/18 | 969 | 979 | 961 | 968 | -1.12% | 2,400 | 215億6189万 | -3.39% | 11.35 | 0.45 |
| 12/17 | 980 | 989 | 969 | 979 | -0.71% | 4,700 | 218億691万 | -2.49% | 11.48 | 0.45 |
| 12/14 | 990 | 990 | 976 | 986 | +0.1% | 2,700 | 219億6284万 | -1.89% | 11.56 | 0.46 |
| 12/13 | 992 | 995 | 984 | 985 | -1.01% | 7,500 | 219億4056万 | -1.99% | 11.55 | 0.46 |
| 12/12 | 991 | 1,009 | 991 | 995 | -0.8% | 6,800 | 221億6331万 | -1.09% | 11.66 | 0.46 |
| 12/11 | 995 | 1,004 | 993 | 1,003 | -0.1% | 5,000 | 223億4151万 | -0.3% | 11.76 | 0.47 |
| 12/10 | 1,004 | 1,010 | 998 | 1,004 | -0.4% | 5,700 | 223億6378万 | -0.1% | 11.77 | 0.47 |
| 12/07 | 1,013 | 1,022 | 1,008 | 1,008 | -0.59% | 7,500 | 224億5288万 | +0.3% | 11.82 | 0.47 |
| 12/06 | 1,019 | 1,023 | 1,013 | 1,014 | -0.49% | 2,100 | 225億8653万 | +0.9% | 11.89 | 0.47 |
| 12/05 | 1,019 | 1,039 | 1,019 | 1,019 | 0% | 7,500 | 226億9790万 | +1.49% | 11.95 | 0.47 |
| 12/04 | 1,020 | 1,020 | 1,011 | 1,019 | -0.1% | 15,000 | 226億9790万 | +1.6% | 11.95 | 0.47 |
| 12/03 | 1,015 | 1,037 | 1,011 | 1,020 | +0.49% | 7,300 | 227億2018万 | +1.9% | 11.96 | 0.47 |
| 11/30 | 1,013 | 1,017 | 1,010 | 1,015 | +0.2% | 1,700 | 226億880万 | +1.5% | 11.9 | 0.47 |
| 11/29 | 1,005 | 1,013 | 1,005 | 1,013 | +0.8% | 1,900 | 225億6425万 | +1.5% | 11.88 | 0.47 |
| 11/28 | 1,000 | 1,006 | 1,000 | 1,005 | +0.5% | 1,000 | 223億8606万 | +0.8% | 11.78 | 0.47 |
| 11/27 | 1,000 | 1,005 | 1,000 | 1,000 | 0% | 2,400 | 222億7468万 | +0.3% | 11.72 | 0.46 |
| 11/26 | 1,000 | 1,002 | 998 | 1,000 | -0.3% | 7,200 | 222億7468万 | +0.3% | 11.72 | 0.46 |
| 11/22 | 999 | 1,016 | 999 | 1,003 | +0.4% | 9,600 | 223億4151万 | +0.6% | 11.76 | 0.47 |
| 11/21 | 999 | 1,001 | 998 | 999 | -0.99% | 1,400 | 222億5241万 | +0.2% | 11.71 | 0.46 |
| 11/20 | 1,014 | 1,014 | 999 | 1,009 | -0.49% | 1,000 | 224億7516万 | +1.2% | 11.83 | 0.47 |
| 11/19 | 1,009 | 1,015 | 999 | 1,014 | +1.2% | 2,400 | 225億8653万 | +1.6% | 11.89 | 0.47 |
| 11/16 | 1,005 | 1,035 | 1,001 | 1,002 | +0.2% | 10,300 | 223億1923万 | +0.4% | 11.75 | 0.47 |
| 11/15 | 1,014 | 1,014 | 1,000 | 1,000 | -0.99% | 3,200 | 222億7468万 | -0.1% | 11.72 | 0.46 |
| 11/14 | 1,000 | 1,025 | 994 | 1,010 | +1.81% | 3,600 | 224億9743万 | +0.7% | 11.84 | 0.47 |
| 11/13 | 997 | 998 | 990 | 992 | -0.9% | 1,300 | 220億9649万 | -1.29% | 11.63 | 0.46 |
| 11/12 | 999 | 1,003 | 998 | 1,001 | 0% | 900 | 222億9696万 | -0.79% | 11.73 | 0.46 |
| 11/09 | 1,008 | 1,026 | 1,001 | 1,001 | +0.4% | 12,700 | 222億9696万 | -1.09% | 11.73 | 0.46 |
| 11/08 | 997 | 999 | 997 | 997 | 0% | 1,500 | 222億786万 | -1.77% | 11.69 | 0.46 |
| 11/07 | 999 | 1,002 | 996 | 997 | 0% | 3,600 | 222億786万 | -2.06% | 11.69 | 0.46 |
| 11/06 | 997 | 997 | 997 | 997 | 0% | 500 | 222億786万 | -2.35% | 11.69 | 0.46 |
| 11/05 | 999 | 1,001 | 997 | 997 | -0.2% | 5,800 | 222億786万 | -2.73% | 11.69 | 0.46 |
| 11/02 | 981 | 999 | 981 | 999 | +0.91% | 9,100 | 222億5241万 | -2.82% | 11.71 | 0.46 |
| 11/01 | 983 | 997 | 972 | 990 | -1% | 7,700 | 220億5194万 | -4.07% | 11.61 | 0.46 |
| 10/31 | 990 | 1,010 | 990 | 1,000 | +0.81% | 7,300 | 222億7468万 | -3.47% | 11.72 | 0.46 |
| 10/30 | 966 | 992 | 927 | 992 | +1.64% | 21,700 | 220億9649万 | -4.52% | 11.63 | 0.46 |
