株価チャート
2018/10/24～2019/03/29
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 | 931 | 931 | 931 | 931 | +0.54% | 100 | 133億2261万 | -2.31% | 9.37 | 0.55 |
| 03/28 | 944 | 944 | 926 | 926 | -1.49% | 1,300 | 132億5106万 | -3.04% | 9.32 | 0.55 |
| 03/27 | 926 | 950 | 926 | 940 | -0.63% | 2,300 | 134億5140万 | -1.67% | 9.46 | 0.55 |
| 03/26 | 940 | 947 | 940 | 946 | +0.75% | 1,300 | 135億3726万 | -1.25% | 9.52 | 0.56 |
| 03/25 | 931 | 941 | 930 | 939 | -0.32% | 1,200 | 134億3709万 | -2.09% | 9.45 | 0.55 |
| 03/22 | 936 | 942 | 935 | 942 | +1.18% | 600 | 134億8002万 | -1.98% | 9.48 | 0.56 |
| 03/20 | 932 | 935 | 930 | 931 | +0.11% | 1,200 | 133億2261万 | -3.32% | 9.37 | 0.55 |
| 03/19 | 935 | 939 | 930 | 930 | -0.64% | 900 | 133億830万 | -3.63% | 9.36 | 0.55 |
| 03/18 | 942 | 943 | 925 | 936 | +0.86% | 4,300 | 133億9416万 | -3.21% | 9.42 | 0.55 |
| 03/15 | 923 | 928 | 923 | 928 | +0.54% | 300 | 132億7968万 | -4.03% | 9.34 | 0.55 |
| 03/14 | 925 | 925 | 915 | 923 | -0.11% | 4,400 | 132億813万 | -4.65% | 9.29 | 0.54 |
| 03/13 | 930 | 930 | 920 | 924 | -0.75% | 2,800 | 132億2244万 | -4.45% | 9.3 | 0.55 |
| 03/12 | 939 | 950 | 909 | 931 | -0.85% | 12,100 | 133億2261万 | -3.72% | 9.37 | 0.55 |
| 03/11 | 953 | 953 | 939 | 939 | -1.57% | 1,600 | 134億3709万 | -2.69% | 9.45 | 0.55 |
| 03/08 | 976 | 977 | 954 | 954 | -2.25% | 5,200 | 136億5174万 | -0.93% | 9.6 | 0.56 |
| 03/07 | 975 | 988 | 975 | 976 | -0.2% | 500 | 139億6656万 | +1.35% | 9.82 | 0.58 |
| 03/06 | 985 | 985 | 978 | 978 | -0.41% | 1,100 | 139億9518万 | +1.56% | 9.84 | 0.58 |
| 03/05 | 982 | 982 | 982 | 982 | +1.13% | 200 | 140億5242万 | +1.97% | 9.88 | 0.58 |
| 03/04 | 981 | 981 | 971 | 971 | -1.02% | 500 | 138億9501万 | +0.83% | 9.77 | 0.57 |
| 02/28 | 981 | 981 | 981 | 981 | -0.51% | 300 | 140億3811万 | +1.87% | 9.87 | 0.58 |
| 02/27 | 981 | 986 | 961 | 986 | +0.51% | 1,300 | 141億966万 | +2.49% | 9.92 | 0.58 |
| 02/26 | 992 | 992 | 981 | 981 | -1.31% | 300 | 140億3811万 | +2.08% | 9.87 | 0.58 |
| 02/25 | 997 | 998 | 981 | 994 | +1.22% | 2,300 | 142億2414万 | +3.43% | 10 | 0.59 |
| 02/22 | 985 | 985 | 972 | 982 | -0.2% | 1,700 | 140億5242万 | +2.29% | 9.88 | 0.58 |
| 02/21 | 976 | 991 | 976 | 984 | +2.07% | 1,200 | 140億8104万 | +2.61% | 9.9 | 0.58 |
| 02/20 | 971 | 972 | 962 | 964 | -0.62% | 1,000 | 137億9484万 | +0.73% | 9.7 | 0.57 |
| 02/19 | 984 | 984 | 970 | 970 | -1.52% | 1,200 | 138億8070万 | +1.36% | 9.76 | 0.57 |
| 02/18 | 997 | 997 | 967 | 985 | +1.13% | 2,100 | 140億9535万 | +2.93% | 9.91 | 0.58 |
| 02/15 | 960 | 976 | 959 | 974 | 0% | 1,600 | 139億3794万 | +1.88% | 9.8 | 0.58 |
| 02/14 | 988 | 989 | 960 | 974 | -1.32% | 3,300 | 139億3794万 | +1.99% | 9.8 | 0.58 |
| 02/13 | 1,000 | 1,000 | 977 | 987 | -1.4% | 2,000 | 141億2397万 | +3.24% | 9.93 | 0.58 |
| 02/12 | 975 | 1,019 | 975 | 1,001 | +3.73% | 24,300 | 143億2431万 | +4.71% | 10.07 | 0.59 |
| 02/08 | 950 | 965 | 950 | 965 | +1.58% | 4,000 | 138億915万 | +1.05% | 9.71 | 0.57 |
| 02/07 | 934 | 964 | 934 | 950 | +1.71% | 5,100 | 135億9450万 | -0.21% | 9.56 | 0.56 |
| 02/06 | 918 | 934 | 918 | 934 | +1.74% | 4,200 | 133億6554万 | -1.68% | 9.4 | 0.55 |
| 02/05 | 904 | 924 | 904 | 918 | +1.77% | 4,700 | 131億3658万 | -3.67% | 9.24 | 0.54 |
| 02/04 | 916 | 916 | 902 | 902 | +0.11% | 7,200 | 129億762万 | -5.65% | 9.08 | 0.53 |
| 02/01 | 900 | 910 | 900 | 901 | +1.81% | 8,100 | 128億9331万 | -6.24% | 9.07 | 0.53 |
| 01/31 | 880 | 897 | 880 | 885 | -7.33% | 26,800 | 126億6435万 | -8.48% | 8.91 | 0.52 |
| 01/30 | 957 | 958 | 955 | 955 | -2.45% | 1,600 | 136億6605万 | -2.05% | 9.61 | 0.56 |
| 01/29 | 971 | 979 | 970 | 979 | +0.2% | 400 | 140億949万 | +0.1% | 9.85 | 0.58 |
| 01/28 | 975 | 980 | 973 | 977 | +0.41% | 2,200 | 139億8087万 | -0.31% | 9.83 | 0.58 |
| 01/25 | 964 | 973 | 964 | 973 | +0.62% | 700 | 139億2363万 | -0.92% | 9.79 | 0.57 |
| 01/23 | 972 | 972 | 967 | 967 | 0% | 800 | 138億3777万 | -1.63% | 9.73 | 0.57 |
| 01/22 | 957 | 967 | 950 | 967 | +1.04% | 800 | 138億3777万 | -1.83% | 9.73 | 0.57 |
| 01/21 | 957 | 957 | 957 | 957 | -1.54% | 100 | 136億9467万 | -2.94% | 9.63 | 0.57 |
| 01/18 | 969 | 972 | 958 | 972 | +0.31% | 1,100 | 139億932万 | -1.72% | 9.78 | 0.57 |
| 01/17 | 950 | 973 | 946 | 969 | +0.41% | 1,000 | 138億6639万 | -2.32% | 9.75 | 0.57 |
| 01/16 | 943 | 971 | 943 | 965 | +2.01% | 1,300 | 138億915万 | -2.92% | 9.71 | 0.57 |
| 01/11 | 948 | 960 | 946 | 946 | -0.63% | 1,500 | 135億3726万 | -5.02% | 9.52 | 0.56 |
| 01/10 | 969 | 969 | 952 | 952 | -1.75% | 1,000 | 136億2312万 | -4.7% | 9.58 | 0.56 |
| 01/09 | 979 | 998 | 969 | 969 | 0% | 6,500 | 138億6639万 | -3.29% | 9.75 | 0.57 |
| 01/08 | 961 | 990 | 961 | 969 | +2% | 2,700 | 138億6639万 | -3.49% | 9.75 | 0.57 |
| 01/07 | 986 | 987 | 945 | 950 | -3.36% | 1,100 | 135億9450万 | -5.57% | 9.56 | 0.56 |
| 01/04 | 980 | 985 | 980 | 983 | -0.71% | 800 | 140億6673万 | -2.58% | 9.89 | 0.58 |
| 2018 |
| 12/28 | 965 | 990 | 965 | 990 | +1.43% | 600 | 141億6690万 | -1.98% | 9.96 | 0.58 |
| 12/27 | 912 | 976 | 912 | 976 | +7.85% | 1,000 | 139億6656万 | -3.56% | 9.82 | 0.58 |
| 12/26 | 883 | 920 | 883 | 905 | +1.57% | 900 | 129億5055万 | -10.75% | 9.11 | 0.53 |
| 12/25 | 903 | 940 | 877 | 891 | -10.9% | 10,400 | 127億5021万 | -12.65% | 8.97 | 0.53 |
| 12/21 | 990 | 1,000 | 989 | 1,000 | +1.01% | 2,200 | 143億1000万 | -2.44% | 10.06 | 0.59 |
| 12/20 | 1,043 | 1,043 | 990 | 990 | -5.08% | 1,800 | 141億6690万 | -3.51% | 9.96 | 0.58 |
| 12/19 | 1,044 | 1,044 | 984 | 1,043 | -1.32% | 1,100 | 149億2533万 | +1.36% | 10.5 | 0.62 |
| 12/18 | 1,079 | 1,079 | 1,027 | 1,057 | -1.21% | 2,100 | 151億2567万 | +2.62% | 10.64 | 0.62 |
| 12/17 | 1,054 | 1,080 | 1,044 | 1,070 | +2.49% | 15,500 | 153億1170万 | +3.78% | 10.77 | 0.63 |
| 12/14 | 1,038 | 1,060 | 1,020 | 1,044 | +3.16% | 12,100 | 149億3964万 | +1.36% | 10.51 | 0.62 |
| 12/13 | 1,026 | 1,026 | 1,012 | 1,012 | -1.17% | 1,800 | 144億8172万 | -1.75% | 10.19 | 0.6 |
| 12/12 | 1,012 | 1,039 | 1,009 | 1,024 | +1.19% | 3,000 | 146億5344万 | -0.49% | 10.31 | 0.6 |
| 12/11 | 1,000 | 1,017 | 1,000 | 1,012 | +1.2% | 1,200 | 144億8172万 | -1.75% | 10.19 | 0.6 |
| 12/10 | 1,001 | 1,009 | 1,000 | 1,000 | -0.99% | 1,800 | 143億1000万 | -2.91% | 10.06 | 0.59 |
| 12/07 | 1,027 | 1,027 | 1,003 | 1,010 | -1.46% | 4,100 | 144億5310万 | -2.04% | 10.17 | 0.6 |
| 12/05 | 1,021 | 1,025 | 1,021 | 1,025 | -1.16% | 300 | 146億6775万 | -0.68% | 10.32 | 0.61 |
| 12/04 | 1,020 | 1,039 | 1,020 | 1,037 | +1.87% | 900 | 148億3947万 | +0.58% | 10.44 | 0.61 |
| 12/03 | 1,018 | 1,018 | 1,018 | 1,018 | +0.3% | 400 | 145億6758万 | -1.17% | 10.25 | 0.6 |
| 11/30 | 1,015 | 1,015 | 1,015 | 1,015 | -1.55% | 400 | 145億2465万 | -1.26% | 10.22 | 0.6 |
| 11/29 | 1,022 | 1,032 | 1,022 | 1,031 | +0.49% | 300 | 147億5361万 | +0.29% | 10.38 | 0.61 |
| 11/28 | 1,027 | 1,027 | 1,026 | 1,026 | +0.49% | 300 | 146億8206万 | -0.19% | 10.33 | 0.61 |
| 11/27 | 1,006 | 1,021 | 1,006 | 1,021 | +0.1% | 400 | 146億1051万 | -0.68% | 10.28 | 0.6 |
| 11/26 | 1,015 | 1,020 | 1,005 | 1,020 | +0.39% | 500 | 145億9620万 | -0.78% | 10.27 | 0.6 |
| 11/22 | 1,045 | 1,045 | 1,015 | 1,016 | -0.68% | 800 | 145億3896万 | -1.17% | 10.23 | 0.6 |
| 11/21 | 1,012 | 1,025 | 1,010 | 1,023 | -0.49% | 1,900 | 146億3913万 | -0.49% | 10.3 | 0.6 |
| 11/20 | 1,020 | 1,028 | 1,012 | 1,028 | -1.06% | 1,100 | 147億1068万 | 0% | 10.35 | 0.61 |
| 11/19 | 1,016 | 1,039 | 1,016 | 1,039 | -0.57% | 500 | 148億6809万 | +1.07% | 10.46 | 0.61 |
| 11/16 | 1,015 | 1,048 | 1,015 | 1,045 | +2.96% | 1,100 | 149億5395万 | +1.85% | 10.52 | 0.62 |
| 11/15 | 1,030 | 1,030 | 1,015 | 1,015 | -1.36% | 2,300 | 145億2465万 | -0.98% | 10.22 | 0.6 |
| 11/14 | 1,059 | 1,065 | 1,000 | 1,029 | -2.83% | 8,100 | 147億2499万 | +0.29% | 10.36 | 0.61 |
| 11/13 | 1,040 | 1,084 | 1,031 | 1,059 | -1.03% | 20,100 | 151億5429万 | +3.22% | 10.66 | 0.63 |
| 11/12 | 1,045 | 1,079 | 1,045 | 1,070 | -1.29% | 15,000 | 153億1170万 | +4.39% | 10.77 | 0.63 |
| 11/09 | 1,062 | 1,098 | 1,045 | 1,084 | +3.14% | 17,100 | 155億1204万 | +5.86% | 10.91 | 0.64 |
| 11/08 | 1,038 | 1,078 | 1,037 | 1,051 | +1.94% | 12,800 | 150億3981万 | +2.84% | 10.58 | 0.62 |
| 11/07 | 1,011 | 1,031 | 1,011 | 1,031 | +2.38% | 800 | 147億5361万 | +0.98% | 10.38 | 0.61 |
| 11/06 | 1,032 | 1,032 | 1,007 | 1,007 | -2.42% | 800 | 144億1017万 | -1.37% | 10.14 | 0.59 |
| 11/05 | 1,022 | 1,032 | 1,022 | 1,032 | +0.78% | 1,100 | 147億6792万 | +0.88% | 10.39 | 0.61 |
| 11/02 | 1,015 | 1,025 | 1,011 | 1,024 | -0.29% | 2,900 | 146億5344万 | +0.1% | 10.31 | 0.6 |
| 11/01 | 1,009 | 1,027 | 1,005 | 1,027 | +0.29% | 1,000 | 146億9637万 | +0.39% | 10.34 | 0.61 |
| 10/31 | 1,026 | 1,026 | 1,024 | 1,024 | +1.89% | 400 | 146億5344万 | 0% | 10.31 | 0.6 |
| 10/30 | 989 | 1,005 | 989 | 1,005 | +0.6% | 1,400 | 143億8155万 | -2.05% | 10.12 | 0.59 |
| 10/29 | 972 | 1,026 | 972 | 999 | +2.99% | 400 | 142億9569万 | -2.82% | 10.05 | 0.59 |
| 10/26 | 1,015 | 1,018 | 965 | 970 | -4.34% | 4,400 | 138億8070万 | -5.73% | 9.76 | 0.57 |
| 10/25 | 1,014 | 1,015 | 1,014 | 1,014 | -2.22% | 1,800 | 145億1034万 | -1.84% | 10.21 | 0.6 |
| 10/24 | 1,020 | 1,037 | 1,012 | 1,037 | +1.37% | 500 | 148億3947万 | +0.19% | 10.44 | 0.61 |
