株価チャート
2018/10/09~2019/03/08
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 |
03/08 | 496 | 496 | 493 | 495 | -0.4% | 15,100 | 63億9036万 | -7.99% | 5.17 | 0.55 |
03/07 | 498 | 499 | 495 | 497 | -0.4% | 20,800 | 64億1618万 | -8.13% | 5.2 | 0.55 |
03/06 | 499 | 499 | 497 | 499 | 0% | 21,400 | 64億4200万 | -8.1% | 5.22 | 0.55 |
03/05 | 500 | 500 | 498 | 499 | -0.2% | 12,900 | 64億4200万 | -8.61% | 5.22 | 0.55 |
03/04 | 500 | 500 | 498 | 500 | 0% | 25,500 | 64億5491万 | -9.09% | 5.23 | 0.56 |
03/01 | 500 | 501 | 499 | 500 | 0% | 12,800 | 64億5491万 | -9.75% | 5.23 | 0.56 |
02/28 | 501 | 501 | 499 | 500 | 0% | 34,600 | 64億5491万 | -10.39% | 5.23 | 0.56 |
02/27 | 504 | 504 | 500 | 500 | -0.6% | 55,100 | 64億5491万 | -10.87% | 5.23 | 0.56 |
02/26 | 501 | 508 | 501 | 503 | -2.33% | 150,500 | 64億9364万 | -10.97% | 5.26 | 0.56 |
02/25 | 535 | 540 | 515 | 515 | -3.38% | 10,000 | 66億4856万 | -9.49% | 5.38 | 0.57 |
02/22 | 553 | 553 | 530 | 533 | -3.96% | 5,600 | 68億8093万 | -6.65% | 5.57 | 0.59 |
02/21 | 555 | 556 | 555 | 555 | -0.18% | 4,100 | 71億6495万 | -2.97% | 5.8 | 0.62 |
02/20 | 555 | 556 | 555 | 556 | +0.18% | 2,100 | 71億7786万 | -2.97% | 5.81 | 0.62 |
02/19 | 557 | 557 | 554 | 555 | -0.72% | 1,900 | 71億6495万 | -3.14% | 5.8 | 0.62 |
02/18 | 560 | 562 | 556 | 559 | 0% | 5,400 | 72億1659万 | -2.61% | 5.84 | 0.62 |
02/15 | 560 | 561 | 550 | 559 | -0.36% | 2,600 | 72億1659万 | -2.61% | 5.84 | 0.62 |
02/14 | 561 | 561 | 556 | 561 | 0% | 3,000 | 72億4241万 | -2.43% | 5.86 | 0.62 |
02/13 | 579 | 579 | 555 | 561 | -3.11% | 4,700 | 72億4241万 | -2.6% | 5.86 | 0.62 |
02/12 | 570 | 585 | 559 | 579 | +3.39% | 28,300 | 74億7479万 | +0.35% | 6.05 | 0.64 |
02/08 | 578 | 580 | 560 | 560 | -3.28% | 2,100 | 72億2950万 | -2.61% | 5.85 | 0.62 |
02/07 | 577 | 579 | 560 | 579 | 0% | 4,300 | 74億7479万 | +0.87% | 6.05 | 0.64 |
02/06 | 575 | 579 | 574 | 579 | +0.17% | 800 | 74億7479万 | +1.05% | 6.05 | 0.64 |
02/05 | 573 | 578 | 570 | 578 | +0.87% | 3,600 | 74億6188万 | +1.4% | 6.04 | 0.64 |
02/04 | 558 | 573 | 558 | 573 | +1.78% | 2,300 | 73億9733万 | +1.24% | 5.99 | 0.64 |
02/01 | 570 | 570 | 555 | 563 | 0% | 1,100 | 72億6823万 | -0.35% | 5.89 | 0.63 |
01/31 | 580 | 580 | 560 | 563 | +1.26% | 1,100 | 72億6823万 | -0.53% | 5.89 | 0.63 |
01/30 | 565 | 565 | 556 | 556 | -2.28% | 700 | 71億7786万 | -2.11% | 5.81 | 0.62 |
01/29 | 588 | 588 | 569 | 569 | -3.56% | 2,800 | 73億4569万 | -0.18% | 5.95 | 0.63 |
01/28 | 600 | 600 | 590 | 590 | -1.34% | 2,800 | 76億1679万 | +3.15% | 6.17 | 0.66 |
01/25 | 599 | 599 | 581 | 598 | +0.17% | 9,800 | 77億2007万 | +4.18% | 6.25 | 0.66 |
01/24 | 597 | 597 | 593 | 597 | +1.19% | 1,200 | 77億716万 | +3.65% | 6.24 | 0.66 |
01/23 | 590 | 590 | 590 | 590 | 0% | 100 | 76億1679万 | +2.25% | 6.17 | 0.66 |
01/22 | 599 | 599 | 590 | 590 | -1.17% | 900 | 76億1679万 | +1.9% | 6.17 | 0.66 |
01/21 | 580 | 597 | 580 | 597 | +4.55% | 1,800 | 77億716万 | +2.75% | 6.24 | 0.66 |
01/18 | 573 | 573 | 571 | 571 | +0.35% | 800 | 73億7151万 | -2.23% | 5.97 | 0.63 |
01/17 | 569 | 570 | 569 | 569 | +0.35% | 1,600 | 73億4569万 | -3.23% | 5.95 | 0.63 |
01/16 | 566 | 569 | 545 | 567 | -0.35% | 6,500 | 73億1987万 | -4.22% | 5.93 | 0.63 |
01/15 | 574 | 574 | 569 | 569 | +0.71% | 200 | 73億4569万 | -4.85% | 5.95 | 0.63 |
01/11 | 551 | 565 | 551 | 565 | +0.89% | 1,200 | 72億9405万 | -6.3% | 5.91 | 0.63 |
01/10 | 575 | 575 | 547 | 560 | -3.28% | 700 | 72億2950万 | -7.89% | 5.85 | 0.62 |
01/09 | 592 | 598 | 579 | 579 | -1.86% | 4,300 | 74億7479万 | -5.55% | 6.05 | 0.64 |
01/08 | 591 | 591 | 590 | 590 | 0% | 900 | 76億1679万 | -4.53% | 6.17 | 0.66 |
01/07 | 539 | 590 | 539 | 590 | +10.9% | 1,700 | 76億1679万 | -4.99% | 6.17 | 0.66 |
01/04 | 505 | 532 | 505 | 532 | -2.39% | 1,500 | 68億6802万 | -14.74% | 5.56 | 0.59 |
2018 |
12/28 | 511 | 546 | 511 | 545 | +0.74% | 5,800 | 70億3585万 | -13.22% | 5.7 | 0.61 |
12/27 | 550 | 560 | 540 | 541 | +8.2% | 4,400 | 69億8421万 | -14.53% | 5.66 | 0.6 |
12/26 | 500 | 500 | 500 | 500 | +1.21% | 700 | 64億5491万 | -21.75% | 5.23 | 0.56 |
12/25 | 478 | 500 | 476 | 494 | -9.19% | 6,800 | 63億7745万 | -23.77% | 5.16 | 0.55 |
12/21 | 582 | 582 | 521 | 544 | -8.26% | 15,200 | 70億2294万 | -17.33% | 5.69 | 0.6 |
12/20 | 595 | 599 | 592 | 593 | -2.63% | 4,000 | 76億5552万 | -10.96% | 6.2 | 0.66 |
12/19 | 600 | 609 | 586 | 609 | +1% | 1,600 | 78億6208万 | -9.38% | 6.37 | 0.68 |
12/18 | 612 | 616 | 601 | 603 | -4.13% | 3,400 | 77億8462万 | -10.93% | 6.3 | 0.67 |
12/17 | 630 | 630 | 629 | 629 | +0.64% | 300 | 81億2028万 | -8.04% | 6.58 | 0.7 |
12/14 | 631 | 631 | 625 | 625 | -2.5% | 500 | 80億6864万 | -9.55% | 6.53 | 0.69 |
12/12 | 631 | 641 | 616 | 641 | +1.58% | 1,200 | 82億7519万 | -8.17% | 6.7 | 0.71 |
12/11 | 619 | 631 | 605 | 631 | -1.25% | 3,600 | 81億4610万 | -10.37% | 6.6 | 0.7 |
12/10 | 635 | 639 | 610 | 639 | -0.78% | 1,200 | 82億4938万 | -10.13% | 6.68 | 0.71 |
12/07 | 653 | 653 | 635 | 644 | -2.87% | 5,500 | 83億1392万 | -10.18% | 6.73 | 0.72 |
12/06 | 678 | 678 | 640 | 663 | -2.5% | 4,300 | 85億5921万 | -8.3% | 6.93 | 0.74 |
12/05 | 672 | 680 | 646 | 680 | +1.19% | 14,400 | 87億7868万 | -6.59% | 7.11 | 0.76 |
12/04 | 700 | 700 | 672 | 672 | -5.35% | 3,700 | 86億7540万 | -8.07% | 7.03 | 0.75 |
12/03 | 715 | 733 | 670 | 710 | +2.75% | 5,200 | 91億6597万 | -3.14% | 7.42 | 0.79 |
11/30 | 691 | 691 | 691 | 691 | 0% | 300 | 89億2069万 | -5.86% | 7.22 | 0.77 |
11/29 | 703 | 703 | 681 | 691 | -1.43% | 900 | 89億2069万 | -6.11% | 7.22 | 0.77 |
11/28 | 701 | 701 | 701 | 701 | +0.72% | 1,400 | 90億4978万 | -5.27% | 7.33 | 0.78 |
11/27 | 680 | 696 | 670 | 696 | +4.66% | 1,500 | 89億8524万 | -6.45% | 7.28 | 0.77 |
11/26 | 659 | 676 | 655 | 665 | +2.31% | 4,200 | 85億8503万 | -11.1% | 6.95 | 0.74 |
11/22 | 641 | 650 | 636 | 650 | +1.4% | 1,300 | 83億9138万 | -13.68% | 6.8 | 0.72 |
11/21 | 661 | 661 | 632 | 641 | -3.9% | 12,200 | 82億7519万 | -15.55% | 6.7 | 0.71 |
11/20 | 705 | 705 | 667 | 667 | -5.39% | 4,600 | 86億1085万 | -12.92% | 6.97 | 0.74 |
11/19 | 737 | 737 | 695 | 705 | -2.35% | 5,600 | 91億142万 | -8.56% | 7.37 | 0.78 |
11/16 | 725 | 740 | 722 | 722 | -2.43% | 3,200 | 93億2089万 | -6.84% | 7.55 | 0.8 |
11/15 | 721 | 740 | 713 | 740 | +0.54% | 14,100 | 95億5327万 | -5.13% | 7.74 | 0.82 |
11/14 | 760 | 760 | 736 | 736 | -3.03% | 16,700 | 95億163万 | -6% | 7.69 | 0.82 |
11/13 | 720 | 759 | 715 | 759 | +3.27% | 7,100 | 97億9855万 | -3.56% | 7.93 | 0.84 |
11/12 | 726 | 786 | 726 | 735 | -2.65% | 20,800 | 94億8872万 | -7.2% | 7.68 | 0.82 |
11/09 | 825 | 955 | 734 | 755 | -6.79% | 95,100 | 97億4692万 | -5.27% | 7.89 | 0.84 |
11/08 | 810 | 810 | 800 | 810 | +1.12% | 4,600 | 104億5696万 | +1.12% | 8.47 | 0.9 |
11/07 | 815 | 821 | 801 | 801 | -0.87% | 1,700 | 103億4077万 | -0.25% | 8.37 | 0.89 |
11/06 | 808 | 810 | 808 | 808 | +1.89% | 12,800 | 104億3114万 | +0.37% | 8.45 | 0.9 |
11/05 | 807 | 807 | 770 | 793 | -0.38% | 2,600 | 102億3749万 | -1.73% | 8.29 | 0.88 |
11/02 | 794 | 810 | 794 | 796 | +1.02% | 4,300 | 102億7622万 | -1.61% | 8.32 | 0.88 |
11/01 | 790 | 790 | 785 | 788 | +0.25% | 4,300 | 101億7294万 | -2.96% | 8.24 | 0.88 |
10/31 | 766 | 789 | 766 | 786 | +3.83% | 7,200 | 101億4712万 | -3.44% | 8.22 | 0.87 |
10/30 | 738 | 759 | 738 | 757 | +4.7% | 2,000 | 97億7273万 | -7.34% | 7.91 | 0.84 |
10/29 | 715 | 769 | 713 | 723 | -0.28% | 5,100 | 93億3380万 | -11.83% | 7.56 | 0.8 |
10/26 | 760 | 765 | 725 | 725 | -4.61% | 6,200 | 93億5962万 | -12.01% | 7.58 | 0.81 |
10/25 | 750 | 765 | 730 | 760 | -2.56% | 10,000 | 98億1146万 | -8.1% | 7.95 | 0.84 |
10/24 | 788 | 792 | 760 | 780 | -1.52% | 9,200 | 100億6966万 | -5.91% | 8.15 | 0.87 |
10/23 | 800 | 800 | 780 | 792 | -1% | 2,800 | 102億2458万 | -4.58% | 8.28 | 0.88 |
10/22 | 809 | 809 | 800 | 800 | 0% | 800 | 103億2786万 | -3.5% | 8.36 | 0.89 |
10/19 | 789 | 800 | 785 | 800 | -0.5% | 2,600 | 103億2786万 | -3.38% | 8.36 | 0.89 |
10/18 | 817 | 817 | 787 | 804 | +0.25% | 2,700 | 103億7950万 | -2.78% | 8.41 | 0.89 |
10/17 | 815 | 815 | 800 | 802 | +0.25% | 7,000 | 103億5368万 | -3.02% | 8.38 | 0.89 |
10/16 | 801 | 816 | 795 | 800 | -1.23% | 2,500 | 103億2786万 | -2.91% | 8.36 | 0.89 |
10/15 | 840 | 840 | 800 | 810 | -3.57% | 13,300 | 104億5696万 | -1.46% | 8.47 | 0.9 |
10/12 | 830 | 840 | 830 | 840 | +3.07% | 3,700 | 108億4425万 | +2.44% | 8.78 | 0.93 |
10/11 | 800 | 815 | 775 | 815 | -3.44% | 11,900 | 105億2150万 | -0.24% | 8.52 | 0.91 |
10/10 | 873 | 875 | 830 | 844 | -3.32% | 10,000 | 108億9589万 | +3.43% | 8.82 | 0.94 |
10/09 | 854 | 875 | 854 | 873 | +2.11% | 2,700 | 112億7027万 | +7.38% | 9.13 | 0.97 |