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 | 870 | 887 | 861 | 861 | -1.15% | 3,000 | 122億8819万 | -6.41% | 7.54 | 0.62 |
03/28 | 889 | 890 | 851 | 871 | -2.02% | 8,800 | 124億3091万 | -5.53% | 7.63 | 0.63 |
03/27 | 877 | 889 | 875 | 889 | -2.52% | 4,300 | 126億8780万 | -3.68% | 7.79 | 0.64 |
03/26 | 900 | 918 | 898 | 912 | +1.33% | 18,900 | 130億1606万 | -1.3% | 7.99 | 0.65 |
03/25 | 895 | 907 | 895 | 900 | +0.67% | 9,200 | 128億4480万 | -2.6% | 7.88 | 0.65 |
03/22 | 931 | 933 | 892 | 894 | -4.18% | 48,600 | 127億5916万 | -3.35% | 7.83 | 0.64 |
03/20 | 924 | 935 | 919 | 933 | +0.43% | 15,600 | 133億1577万 | +0.76% | 8.17 | 0.67 |
03/19 | 940 | 948 | 929 | 929 | -0.85% | 25,000 | 132億5868万 | +0.11% | 8.14 | 0.67 |
03/18 | 939 | 950 | 937 | 937 | +0.43% | 6,900 | 133億7286万 | +0.64% | 8.21 | 0.67 |
03/15 | 926 | 935 | 922 | 933 | 0% | 6,300 | 133億1577万 | 0% | 8.17 | 0.67 |
03/14 | 931 | 933 | 923 | 933 | +1.19% | 3,500 | 133億1577万 | -0.21% | 8.17 | 0.67 |
03/13 | 926 | 929 | 922 | 922 | -0.43% | 6,200 | 131億5878万 | -1.5% | 8.08 | 0.66 |
03/12 | 924 | 927 | 922 | 926 | +0.54% | 2,900 | 132億1587万 | -1.38% | 8.11 | 0.66 |
03/11 | 931 | 931 | 918 | 921 | +0.33% | 3,400 | 131億4451万 | -2.13% | 8.07 | 0.66 |
03/08 | 933 | 933 | 918 | 918 | -1.92% | 6,000 | 131億169万 | -2.65% | 8.04 | 0.66 |
03/07 | 940 | 940 | 932 | 936 | -0.43% | 2,800 | 133億5859万 | -0.95% | 8.2 | 0.67 |
03/06 | 945 | 945 | 938 | 940 | -0.32% | 4,300 | 134億1568万 | -0.63% | 8.23 | 0.67 |
03/05 | 944 | 948 | 943 | 943 | 0% | 1,700 | 134億5849万 | -0.53% | 8.26 | 0.68 |
03/04 | 948 | 948 | 941 | 943 | 0% | 2,900 | 134億5849万 | -0.63% | 8.26 | 0.68 |
03/01 | 946 | 946 | 940 | 943 | +0.43% | 1,500 | 134億5849万 | -0.63% | 8.26 | 0.68 |
02/28 | 935 | 943 | 930 | 939 | +1.08% | 3,500 | 134億140万 | -1.05% | 8.23 | 0.67 |
02/27 | 925 | 935 | 925 | 929 | +0.22% | 3,100 | 132億5868万 | -2% | 8.14 | 0.67 |
02/26 | 921 | 935 | 919 | 927 | +1.09% | 4,100 | 132億3014万 | -2.11% | 8.12 | 0.67 |
02/25 | 916 | 920 | 912 | 917 | +0.77% | 2,200 | 130億8742万 | -3.07% | 8.03 | 0.66 |
02/22 | 903 | 910 | 902 | 910 | +0.89% | 2,100 | 129億8752万 | -3.81% | 7.97 | 0.65 |
02/21 | 910 | 911 | 902 | 902 | -0.22% | 4,100 | 128億7334万 | -4.75% | 7.9 | 0.65 |
02/20 | 922 | 922 | 903 | 904 | -1.2% | 8,700 | 129億188万 | -4.64% | 7.92 | 0.65 |
02/19 | 921 | 926 | 915 | 915 | -0.33% | 2,400 | 130億5888万 | -3.17% | 8.02 | 0.66 |
02/18 | 931 | 931 | 916 | 918 | -0.76% | 4,500 | 131億169万 | -2.13% | 8.04 | 0.66 |
02/15 | 918 | 927 | 913 | 925 | +0.65% | 6,700 | 132億160万 | -0.54% | 8.1 | 0.66 |
02/14 | 970 | 970 | 908 | 919 | -6.13% | 18,200 | 131億1596万 | -0.33% | 8.05 | 0.66 |
02/13 | 992 | 993 | 970 | 979 | -0.91% | 18,300 | 139億7228万 | +7.11% | 8.58 | 0.7 |
02/12 | 984 | 991 | 984 | 988 | +0.3% | 9,700 | 141億73万 | +9.29% | 8.66 | 0.71 |
02/08 | 985 | 987 | 979 | 985 | -0.1% | 3,200 | 140億5792万 | +10.3% | 8.63 | 0.71 |
02/07 | 987 | 987 | 980 | 986 | +1.02% | 2,300 | 140億7219万 | +11.66% | 8.64 | 0.71 |
02/06 | 981 | 987 | 976 | 976 | +0.1% | 22,400 | 139億2947万 | +11.8% | 8.55 | 0.7 |
02/05 | 982 | 989 | 975 | 975 | -0.41% | 5,400 | 139億1520万 | +13.24% | 8.54 | 0.7 |
02/04 | 980 | 984 | 976 | 979 | +0.62% | 14,600 | 139億7228万 | +15.31% | 8.58 | 0.7 |
02/01 | 975 | 984 | 971 | 973 | +0.62% | 5,300 | 138億8665万 | +15.97% | 8.52 | 0.7 |
01/31 | 993 | 993 | 967 | 967 | -1.33% | 7,000 | 138億102万 | +16.51% | 8.47 | 0.69 |
01/30 | 990 | 998 | 980 | 980 | -0.31% | 21,300 | 139億8656万 | +19.22% | 8.59 | 0.7 |
01/29 | 981 | 992 | 966 | 983 | +1.76% | 18,400 | 140億2937万 | +21.06% | 8.61 | 0.71 |
01/28 | 957 | 979 | 952 | 966 | +2.55% | 10,800 | 137億8675万 | +20.45% | 8.46 | 0.69 |
01/25 | 940 | 947 | 929 | 942 | +0.21% | 7,100 | 134億4422万 | +18.79% | 8.25 | 0.68 |
01/24 | 925 | 942 | 918 | 940 | +2.73% | 7,600 | 134億1568万 | +19.75% | 8.23 | 0.67 |
01/23 | 913 | 933 | 913 | 915 | +0.33% | 7,400 | 130億5888万 | +17.61% | 8.02 | 0.66 |
01/22 | 906 | 921 | 906 | 912 | +1.45% | 9,500 | 130億1606万 | +18.13% | 7.99 | 0.65 |
01/21 | 911 | 912 | 898 | 899 | -0.55% | 15,900 | 128億3052万 | +17.21% | 7.88 | 0.65 |
01/18 | 936 | 936 | 898 | 904 | -3% | 55,600 | 129億188万 | +18.48% | 7.92 | 0.65 |
01/17 | 949 | 956 | 909 | 932 | -1.48% | 71,200 | 133億150万 | +22.63% | 8.16 | 0.67 |
01/16 | 817 | 962 | 812 | 946 | +16.36% | 103,500 | 135億131万 | +25.13% | 8.29 | 0.68 |
01/15 | 769 | 814 | 769 | 813 | +9.27% | 13,000 | 116億313万 | +8.11% | 7.12 | 0.58 |
01/11 | 727 | 744 | 725 | 744 | +3.62% | 8,600 | 106億1836万 | -1.33% | 6.52 | 0.53 |
01/10 | 737 | 737 | 718 | 718 | -1.64% | 1,700 | 102億4729万 | -5.53% | 6.29 | 0.52 |
01/09 | 737 | 737 | 720 | 730 | +1.11% | 15,900 | 104億1856万 | -4.82% | 6.4 | 0.52 |
01/08 | 729 | 743 | 717 | 722 | +0.7% | 8,700 | 103億438万 | -6.6% | 6.33 | 0.52 |
01/07 | 718 | 719 | 710 | 717 | +0.56% | 7,400 | 102億3302万 | -7.96% | 6.28 | 0.51 |
01/04 | 709 | 719 | 708 | 713 | -3.39% | 5,200 | 101億7593万 | -9.17% | 6.25 | 0.51 |
2018 |
12/28 | 729 | 743 | 724 | 738 | +1.1% | 5,300 | 105億3273万 | -6.7% | 6.47 | 0.53 |
12/27 | 730 | 730 | 689 | 730 | +7.35% | 12,300 | 104億1856万 | -8.18% | 6.4 | 0.52 |
12/26 | 706 | 706 | 660 | 680 | +0.59% | 17,700 | 97億496万 | -15% | 5.96 | 0.49 |
12/25 | 700 | 723 | 651 | 676 | -8.15% | 34,600 | 96億4787万 | -16.23% | 5.92 | 0.49 |
12/21 | 738 | 750 | 703 | 736 | -2% | 13,000 | 105億419万 | -9.25% | 6.45 | 0.53 |
12/20 | 757 | 757 | 736 | 751 | -1.05% | 6,500 | 107億1827万 | -7.97% | 6.58 | 0.54 |
12/19 | 730 | 759 | 723 | 759 | +3.97% | 9,300 | 108億3244万 | -7.55% | 6.65 | 0.54 |
12/18 | 721 | 771 | 721 | 730 | -0.68% | 12,300 | 104億1856万 | -11.62% | 6.4 | 0.52 |
12/17 | 746 | 750 | 735 | 735 | +0.55% | 8,600 | 104億8992万 | -11.87% | 6.44 | 0.53 |
12/14 | 761 | 761 | 720 | 731 | -2.14% | 19,800 | 104億3283万 | -13.18% | 6.4 | 0.52 |
12/13 | 766 | 768 | 740 | 747 | -2.48% | 8,800 | 106億6118万 | -12.73% | 6.54 | 0.54 |
12/12 | 765 | 780 | 765 | 766 | +0.79% | 15,500 | 109億3235万 | -11.75% | 6.71 | 0.55 |
12/11 | 792 | 792 | 755 | 760 | -4.76% | 15,600 | 108億4672万 | -13.44% | 6.66 | 0.55 |
12/10 | 839 | 839 | 792 | 798 | -1.48% | 13,600 | 113億8905万 | -10.24% | 6.99 | 0.57 |
12/07 | 812 | 815 | 803 | 810 | -0.25% | 3,100 | 115億6032万 | -9.7% | 7.1 | 0.58 |
12/06 | 838 | 840 | 801 | 812 | -2.99% | 8,100 | 115億8886万 | -10.08% | 7.11 | 0.58 |
12/05 | 835 | 839 | 835 | 837 | -1.18% | 3,800 | 119億4566万 | -8.02% | 7.33 | 0.6 |
12/04 | 871 | 871 | 847 | 847 | -2.76% | 4,300 | 120億8838万 | -7.53% | 7.42 | 0.61 |
12/03 | 880 | 882 | 871 | 871 | -1.25% | 2,300 | 124億3091万 | -5.43% | 7.63 | 0.63 |
11/30 | 879 | 890 | 870 | 882 | -0.9% | 3,200 | 125億8790万 | -4.85% | 7.73 | 0.63 |
11/29 | 890 | 890 | 890 | 890 | +1.71% | 8,400 | 127億208万 | -4.61% | 7.8 | 0.64 |
11/28 | 885 | 885 | 852 | 875 | -1.02% | 4,400 | 124億8800万 | -6.91% | 7.67 | 0.63 |
11/27 | 877 | 888 | 861 | 884 | +0.91% | 4,400 | 126億1644万 | -6.75% | 7.74 | 0.63 |
11/26 | 858 | 877 | 850 | 876 | +1.98% | 3,800 | 125億227万 | -8.46% | 7.67 | 0.63 |
11/22 | 857 | 859 | 854 | 859 | +2.02% | 1,300 | 122億5964万 | -11.26% | 7.53 | 0.62 |
11/21 | 833 | 854 | 826 | 842 | -0.71% | 12,200 | 120億1702万 | -13.99% | 7.38 | 0.6 |
11/20 | 826 | 855 | 813 | 848 | +0.24% | 8,400 | 121億265万 | -14.43% | 7.43 | 0.61 |
11/19 | 810 | 896 | 810 | 846 | +6.55% | 20,000 | 120億7411万 | -15.57% | 7.41 | 0.61 |
11/16 | 837 | 837 | 794 | 794 | -5.48% | 19,000 | 113億3196万 | -21.62% | 6.96 | 0.57 |
11/15 | 868 | 868 | 837 | 840 | -4.87% | 11,200 | 119億8848万 | -18.21% | 7.36 | 0.6 |
11/14 | 895 | 895 | 872 | 883 | -1.23% | 5,400 | 126億217万 | -14.85% | 7.74 | 0.63 |
11/13 | 904 | 904 | 875 | 894 | -2.72% | 12,700 | 127億5916万 | -14.53% | 7.83 | 0.64 |
11/12 | 950 | 950 | 900 | 919 | -3.36% | 17,700 | 131億1596万 | -12.89% | 8.05 | 0.66 |
11/09 | 951 | 960 | 920 | 951 | -10.96% | 67,100 | 135億7267万 | -10.62% | 8.33 | 0.68 |
11/08 | 1,068 | 1,085 | 1,061 | 1,068 | +2.2% | 8,700 | 152億4249万 | -0.37% | 9.36 | 0.77 |
11/07 | 1,029 | 1,069 | 1,004 | 1,045 | +1.95% | 5,500 | 149億1424万 | -2.79% | 9.15 | 0.75 |
11/06 | 1,024 | 1,025 | 985 | 1,025 | +0.29% | 5,700 | 146億2880万 | -5.09% | 8.98 | 0.74 |
11/05 | 994 | 1,025 | 985 | 1,022 | +2.82% | 4,800 | 145億8598万 | -6.07% | 8.95 | 0.73 |
11/02 | 1,010 | 1,014 | 956 | 994 | +1.43% | 4,000 | 141億8636万 | -9.31% | 8.71 | 0.71 |
11/01 | 990 | 1,015 | 935 | 980 | -0.61% | 6,600 | 139億8656万 | -11.07% | 8.59 | 0.7 |
10/31 | 986 | 1,000 | 976 | 986 | +0.51% | 3,700 | 140億7219万 | -11.01% | 8.64 | 0.71 |
10/30 | 950 | 990 | 930 | 981 | +0.1% | 5,900 | 140億83万 | -11.78% | 8.59 | 0.7 |