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 | 760 | 773 | 754 | 770 | +0.92% | 3,700 | 35億5626万 | -0.26% | 9.91 | 0.78 |
| 03/28 | 760 | 764 | 750 | 763 | +0.26% | 4,200 | 35億2393万 | -1.04% | 9.82 | 0.77 |
| 03/27 | 780 | 780 | 761 | 761 | -2.93% | 6,700 | 35億1469万 | -1.3% | 9.8 | 0.77 |
| 03/26 | 778 | 784 | 775 | 784 | +0.51% | 4,400 | 36億2091万 | +1.69% | 10.09 | 0.8 |
| 03/25 | 785 | 792 | 772 | 780 | -0.64% | 4,800 | 36億244万 | +1.43% | 10.04 | 0.79 |
| 03/22 | 789 | 799 | 785 | 785 | -0.38% | 18,100 | 36億2553万 | +2.21% | 10.11 | 0.8 |
| 03/20 | 780 | 788 | 777 | 788 | +0.77% | 17,900 | 36億3939万 | +2.74% | 10.14 | 0.8 |
| 03/19 | 780 | 785 | 776 | 782 | +0.26% | 8,900 | 36億1168万 | +1.96% | 10.07 | 0.79 |
| 03/18 | 783 | 789 | 777 | 780 | +1.17% | 9,000 | 36億244万 | +1.69% | 10.04 | 0.79 |
| 03/15 | 781 | 788 | 769 | 771 | -1.03% | 17,300 | 35億6087万 | +0.39% | 9.92 | 0.78 |
| 03/14 | 778 | 779 | 772 | 779 | +0.13% | 8,100 | 35億9782万 | +0.78% | 10.03 | 0.79 |
| 03/13 | 779 | 785 | 774 | 778 | +0.13% | 10,200 | 35億9320万 | 0% | 10.01 | 0.79 |
| 03/12 | 778 | 783 | 774 | 777 | +0.91% | 7,900 | 35億8859万 | -0.64% | 10 | 0.79 |
| 03/11 | 797 | 797 | 767 | 770 | -3.39% | 22,600 | 35億5626万 | -1.91% | 9.91 | 0.78 |
| 03/08 | 789 | 808 | 783 | 797 | -1.12% | 56,400 | 36億8096万 | +1.14% | 10.26 | 0.81 |
| 03/07 | 805 | 810 | 789 | 806 | +0.12% | 20,800 | 37億2252万 | +1.9% | 10.38 | 0.82 |
| 03/06 | 784 | 814 | 784 | 805 | +3.47% | 28,200 | 37億1790万 | +1.51% | 10.36 | 0.82 |
| 03/05 | 765 | 792 | 765 | 778 | +1.7% | 26,700 | 35億9320万 | -2.26% | 10.01 | 0.79 |
| 03/04 | 763 | 777 | 754 | 765 | +1.46% | 22,900 | 35億3316万 | -4.38% | 9.85 | 0.78 |
| 03/01 | 750 | 760 | 750 | 754 | +0.94% | 7,200 | 34億8236万 | -6.1% | 9.71 | 0.76 |
| 02/28 | 749 | 754 | 744 | 747 | -0.27% | 5,800 | 34億5003万 | -7.55% | 9.62 | 0.76 |
| 02/27 | 746 | 752 | 741 | 749 | +0.81% | 14,900 | 34億5927万 | -7.64% | 9.64 | 0.76 |
| 02/26 | 743 | 747 | 741 | 743 | -0.27% | 15,600 | 34億3156万 | -8.95% | 9.56 | 0.75 |
| 02/25 | 745 | 751 | 742 | 745 | +0.13% | 11,900 | 34億4079万 | -9.26% | 9.59 | 0.76 |
| 02/22 | 755 | 763 | 741 | 744 | -1.06% | 12,800 | 34億3617万 | -9.82% | 9.58 | 0.75 |
| 02/21 | 773 | 773 | 740 | 752 | -0.92% | 19,400 | 34億7312万 | -9.29% | 9.68 | 0.76 |
| 02/20 | 763 | 775 | 756 | 759 | +0.53% | 11,700 | 35億545万 | -8.77% | 9.77 | 0.77 |
| 02/19 | 751 | 759 | 744 | 755 | +1.21% | 16,400 | 34億8698万 | -9.69% | 9.72 | 0.77 |
| 02/18 | 752 | 767 | 741 | 746 | +0.67% | 16,500 | 34億4541万 | -11.08% | 9.6 | 0.76 |
| 02/15 | 760 | 765 | 740 | 741 | -2.63% | 24,300 | 34億2232万 | -12.1% | 9.54 | 0.75 |
| 02/14 | 776 | 777 | 759 | 761 | -2.69% | 45,900 | 35億1469万 | -10.37% | 9.8 | 0.77 |
| 02/13 | 802 | 802 | 780 | 782 | -1.01% | 18,600 | 36億1168万 | -8.32% | 10.07 | 0.79 |
| 02/12 | 797 | 800 | 780 | 790 | -0.75% | 24,000 | 36億4863万 | -7.71% | 10.17 | 0.8 |
| 02/08 | 810 | 825 | 781 | 796 | -11.56% | 59,400 | 36億7634万 | -7.23% | 10.25 | 0.81 |
| 02/07 | 903 | 929 | 890 | 900 | -0.22% | 27,300 | 41億5666万 | +4.77% | 11.59 | 0.91 |
| 02/06 | 892 | 904 | 877 | 902 | +2.04% | 13,600 | 41億6590万 | +5.25% | 11.61 | 0.92 |
| 02/05 | 865 | 884 | 854 | 884 | +3.76% | 13,800 | 40億8277万 | +3.76% | 11.38 | 0.9 |
| 02/04 | 850 | 863 | 845 | 852 | +1.19% | 5,300 | 39億3497万 | +0.83% | 10.97 | 0.86 |
| 02/01 | 856 | 864 | 837 | 842 | -3.33% | 8,000 | 38億8879万 | +0.12% | 10.84 | 0.85 |
| 01/31 | 863 | 874 | 860 | 871 | +1.04% | 4,600 | 40億2273万 | +3.69% | 11.21 | 0.88 |
| 01/30 | 863 | 873 | 859 | 862 | -1.82% | 4,500 | 39億8116万 | +2.74% | 11.1 | 0.87 |
| 01/29 | 875 | 878 | 863 | 878 | +0.57% | 4,100 | 40億5506万 | +4.52% | 11.3 | 0.89 |
| 01/28 | 866 | 885 | 866 | 873 | +1.75% | 5,500 | 40億3196万 | +3.68% | 11.24 | 0.89 |
| 01/25 | 857 | 863 | 831 | 858 | +0.23% | 7,000 | 39億6269万 | +1.42% | 11.04 | 0.87 |
| 01/24 | 853 | 866 | 853 | 856 | +1.18% | 2,400 | 39億5345万 | +0.71% | 11.02 | 0.87 |
| 01/23 | 847 | 855 | 843 | 846 | -1.86% | 7,500 | 39億726万 | -1.17% | 10.89 | 0.86 |
| 01/22 | 876 | 881 | 857 | 862 | -0.69% | 7,500 | 39億8116万 | +0.12% | 11.1 | 0.87 |
| 01/21 | 887 | 895 | 863 | 868 | +1.28% | 13,400 | 40億887万 | +0.35% | 11.17 | 0.88 |
| 01/18 | 853 | 863 | 842 | 857 | +2.27% | 9,900 | 39億5807万 | -1.61% | 11.03 | 0.87 |
| 01/17 | 831 | 855 | 830 | 838 | +0.96% | 8,400 | 38億7031万 | -4.56% | 10.79 | 0.85 |
| 01/16 | 849 | 863 | 830 | 830 | -1.78% | 6,000 | 38億3337万 | -6.32% | 10.68 | 0.84 |
| 01/15 | 849 | 849 | 827 | 845 | +0.84% | 5,000 | 39億264万 | -5.59% | 10.88 | 0.86 |
| 01/11 | 849 | 857 | 832 | 838 | -1.3% | 8,200 | 38億7031万 | -7.2% | 10.79 | 0.85 |
| 01/10 | 873 | 876 | 840 | 849 | -2.75% | 4,300 | 39億2112万 | -6.81% | 10.93 | 0.86 |
| 01/09 | 874 | 887 | 858 | 873 | +0.23% | 3,300 | 40億3196万 | -4.8% | 11.24 | 0.89 |
| 01/08 | 877 | 884 | 866 | 871 | +1.28% | 4,600 | 40億2273万 | -5.63% | 11.21 | 0.88 |
| 01/07 | 879 | 885 | 845 | 860 | +3.12% | 8,700 | 39億7192万 | -7.43% | 11.07 | 0.87 |
| 01/04 | 794 | 834 | 783 | 834 | +1.21% | 4,900 | 38億5184万 | -10.8% | 10.74 | 0.85 |
| 2018 |
| 12/28 | 834 | 859 | 819 | 824 | -2.83% | 11,500 | 38億566万 | -12.53% | 10.61 | 0.84 |
| 12/27 | 800 | 897 | 800 | 848 | +9.28% | 41,100 | 39億1650万 | -10.74% | 10.92 | 0.86 |
| 12/26 | 815 | 820 | 766 | 776 | +9.3% | 35,700 | 35億8397万 | -19% | 9.99 | 0.79 |
| 12/25 | 764 | 764 | 702 | 710 | -7.31% | 27,900 | 32億7914万 | -26.73% | 9.14 | 0.72 |
| 12/21 | 782 | 796 | 679 | 766 | -4.13% | 45,900 | 35億3778万 | -21.84% | 9.86 | 0.78 |
| 12/20 | 835 | 845 | 786 | 799 | -6.66% | 30,800 | 36億9019万 | -19.21% | 10.29 | 0.81 |
| 12/19 | 890 | 890 | 840 | 856 | -3.82% | 30,400 | 39億5345万 | -14.14% | 11.02 | 0.87 |
| 12/18 | 916 | 916 | 884 | 890 | -4.2% | 15,500 | 41億1048万 | -11.18% | 11.46 | 0.9 |
| 12/17 | 958 | 958 | 929 | 929 | -3.13% | 9,100 | 42億9060万 | -7.84% | 11.96 | 0.94 |
| 12/14 | 970 | 979 | 954 | 959 | -1.34% | 11,700 | 44億2916万 | -5.14% | 12.34 | 0.97 |
| 12/13 | 989 | 989 | 969 | 972 | -1.82% | 8,500 | 44億8920万 | -3.95% | 12.51 | 0.99 |
| 12/12 | 976 | 999 | 976 | 990 | +1.54% | 4,900 | 45億7233万 | -2.27% | 12.74 | 1 |
| 12/11 | 980 | 985 | 972 | 975 | -0.51% | 5,700 | 45億305万 | -3.66% | 12.55 | 0.99 |
| 12/10 | 1,008 | 1,008 | 974 | 980 | -3.16% | 10,600 | 45億2614万 | -3.07% | 12.62 | 0.99 |
| 12/07 | 1,024 | 1,047 | 1,008 | 1,012 | -1.84% | 6,900 | 46億7394万 | +0.2% | 13.03 | 1.03 |
| 12/06 | 1,030 | 1,047 | 1,026 | 1,031 | -1.15% | 10,100 | 47億6169万 | +2.28% | 13.27 | 1.05 |
| 12/05 | 1,037 | 1,056 | 1,035 | 1,043 | -0.38% | 4,300 | 48億1711万 | +3.78% | 13.43 | 1.06 |
| 12/04 | 1,047 | 1,052 | 1,044 | 1,047 | +0.38% | 7,500 | 48億3559万 | +4.7% | 13.48 | 1.06 |
| 12/03 | 1,033 | 1,052 | 1,033 | 1,043 | +1.36% | 11,400 | 48億1711万 | +4.82% | 13.43 | 1.06 |
| 11/30 | 1,019 | 1,029 | 1,014 | 1,029 | +0.98% | 8,100 | 47億5245万 | +3.94% | 13.25 | 1.04 |
| 11/29 | 1,008 | 1,021 | 1,003 | 1,019 | +1.39% | 13,900 | 47億627万 | +3.14% | 13.12 | 1.03 |
| 11/28 | 1,013 | 1,015 | 1,004 | 1,005 | -1.57% | 9,500 | 46億4161万 | +1.72% | 12.94 | 1.02 |
| 11/27 | 1,050 | 1,050 | 1,018 | 1,021 | -0.78% | 4,200 | 47億1550万 | +3.24% | 13.14 | 1.04 |
| 11/26 | 1,003 | 1,029 | 1,003 | 1,029 | +2.8% | 3,200 | 47億5245万 | +4.04% | 13.25 | 1.04 |
| 11/22 | 1,029 | 1,034 | 995 | 1,001 | -2.72% | 7,800 | 46億2313万 | +1.11% | 12.89 | 1.02 |
| 11/21 | 988 | 1,044 | 987 | 1,029 | -0.68% | 15,000 | 47億5245万 | +3.83% | 13.25 | 1.04 |
| 11/20 | 1,046 | 1,046 | 1,016 | 1,036 | -2.26% | 12,400 | 47億8478万 | +4.65% | 13.34 | 1.05 |
| 11/19 | 996 | 1,076 | 996 | 1,060 | +8.38% | 40,700 | 48億9563万 | +7.18% | 13.65 | 1.08 |
| 11/16 | 985 | 997 | 970 | 978 | -0.71% | 11,200 | 45億1691万 | -1.01% | 12.59 | 0.99 |
| 11/15 | 980 | 997 | 980 | 985 | -0.91% | 6,700 | 45億4924万 | -0.4% | 12.68 | 1 |
| 11/14 | 997 | 1,006 | 989 | 994 | +0.1% | 8,900 | 45億9080万 | +0.4% | 12.8 | 1.01 |
| 11/13 | 1,024 | 1,024 | 993 | 993 | -3.5% | 22,000 | 45億8619万 | 0% | 12.78 | 1.01 |
| 11/12 | 1,028 | 1,050 | 1,026 | 1,029 | +1.48% | 17,300 | 47億5245万 | +3.31% | 13.25 | 1.04 |
| 11/09 | 988 | 1,015 | 987 | 1,014 | +1.81% | 14,500 | 46億8317万 | +1.6% | 13.05 | 1.03 |
| 11/08 | 988 | 997 | 982 | 996 | +2.26% | 5,300 | 46億4万 | -0.5% | 12.82 | 1.01 |
| 11/07 | 969 | 979 | 963 | 974 | +0.52% | 6,000 | 44億9843万 | -3.08% | 12.54 | 0.99 |
| 11/06 | 956 | 975 | 956 | 969 | +0.94% | 7,400 | 44億7534万 | -4.06% | 12.47 | 0.98 |
| 11/05 | 958 | 998 | 958 | 960 | +0.21% | 12,300 | 44億3377万 | -5.42% | 12.36 | 0.97 |
| 11/02 | 942 | 974 | 941 | 958 | +1.38% | 10,600 | 44億2454万 | -6.08% | 12.33 | 0.97 |
| 11/01 | 950 | 957 | 933 | 945 | -1.36% | 7,200 | 43億6450万 | -7.89% | 12.16 | 0.96 |
| 10/31 | 983 | 983 | 945 | 958 | +2.02% | 19,000 | 44億2454万 | -6.99% | 12.33 | 0.97 |
| 10/30 | 896 | 939 | 893 | 939 | +4.22% | 7,800 | 43億3679万 | -9.19% | 12.09 | 0.95 |
