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 | 927 | 936 | 915 | 916 | -0.54% | 23,700 | 299億8324万 | +0.77% | 16.15 | 0.5 |
| 03/28 | 919 | 927 | 905 | 921 | -2.02% | 49,000 | 301億4690万 | +1.43% | 16.24 | 0.5 |
| 03/27 | 941 | 944 | 924 | 940 | -1.57% | 60,500 | 307億6883万 | +3.52% | 16.57 | 0.51 |
| 03/26 | 900 | 960 | 896 | 955 | +6.82% | 112,000 | 312億5982万 | +5.41% | 16.84 | 0.52 |
| 03/25 | 912 | 916 | 881 | 894 | -3.56% | 64,600 | 292億6312万 | -1% | 15.76 | 0.49 |
| 03/22 | 896 | 927 | 888 | 927 | +3.58% | 83,800 | 303億4330万 | +2.66% | 16.35 | 0.5 |
| 03/20 | 894 | 900 | 881 | 895 | +0.56% | 33,600 | 292億9585万 | -0.56% | 15.78 | 0.49 |
| 03/19 | 885 | 896 | 874 | 890 | 0% | 63,600 | 291億3219万 | -1% | 15.69 | 0.48 |
| 03/18 | 885 | 891 | 872 | 890 | +1.6% | 47,700 | 291億3219万 | -0.89% | 15.69 | 0.48 |
| 03/15 | 874 | 884 | 868 | 876 | +1.04% | 28,500 | 286億7393万 | -2.23% | 15.45 | 0.48 |
| 03/14 | 889 | 889 | 867 | 867 | -1.37% | 35,700 | 283億7933万 | -3.13% | 15.29 | 0.47 |
| 03/13 | 897 | 902 | 878 | 879 | -2.12% | 24,200 | 287億7213万 | -1.79% | 15.5 | 0.48 |
| 03/12 | 888 | 906 | 879 | 898 | +2.05% | 62,500 | 293億9405万 | +0.45% | 15.83 | 0.49 |
| 03/11 | 922 | 922 | 878 | 880 | -4.56% | 39,000 | 288億486万 | -1.35% | 15.52 | 0.48 |
| 03/08 | 891 | 930 | 886 | 922 | +0.11% | 124,400 | 301億7964万 | +3.6% | 16.26 | 0.5 |
| 03/07 | 923 | 928 | 911 | 921 | -1.07% | 64,500 | 301億4690万 | +3.95% | 16.24 | 0.5 |
| 03/06 | 943 | 943 | 922 | 931 | -2.1% | 46,000 | 304億7423万 | +5.56% | 16.42 | 0.51 |
| 03/05 | 932 | 953 | 923 | 951 | +1.82% | 59,800 | 311億2889万 | +8.31% | 16.77 | 0.52 |
| 03/04 | 930 | 934 | 923 | 934 | +0.65% | 25,000 | 305億7243万 | +6.99% | 16.47 | 0.51 |
| 03/01 | 901 | 935 | 901 | 928 | +3.11% | 62,600 | 303億7603万 | +6.91% | 16.36 | 0.51 |
| 02/28 | 898 | 909 | 885 | 900 | +0.11% | 44,400 | 294億5952万 | +4.17% | 15.87 | 0.49 |
| 02/27 | 901 | 904 | 882 | 899 | -0.33% | 62,900 | 294億2678万 | +4.41% | 15.85 | 0.49 |
| 02/26 | 905 | 908 | 884 | 902 | +0.22% | 46,700 | 295億2498万 | +5.13% | 15.9 | 0.49 |
| 02/25 | 906 | 911 | 889 | 900 | 0% | 48,900 | 294億5952万 | +5.26% | 15.87 | 0.49 |
| 02/22 | 911 | 911 | 895 | 900 | -1.21% | 34,300 | 294億5952万 | +5.63% | 15.87 | 0.49 |
| 02/21 | 900 | 912 | 898 | 911 | +1.33% | 27,600 | 298億1958万 | +7.43% | 16.06 | 0.5 |
| 02/20 | 895 | 907 | 891 | 899 | +0.45% | 38,700 | 294億2678万 | +6.39% | 15.85 | 0.49 |
| 02/19 | 889 | 899 | 888 | 895 | +0.11% | 22,600 | 292億9585万 | +6.29% | 15.78 | 0.49 |
| 02/18 | 880 | 897 | 880 | 894 | +2.17% | 39,800 | 292億6312万 | +6.56% | 15.76 | 0.49 |
| 02/15 | 862 | 875 | 860 | 875 | +0.46% | 33,700 | 286億4120万 | +4.79% | 15.43 | 0.48 |
| 02/14 | 864 | 880 | 862 | 871 | +0.35% | 54,000 | 285億1026万 | +4.56% | 15.36 | 0.47 |
| 02/13 | 876 | 882 | 856 | 868 | +0.58% | 73,700 | 284億1207万 | +4.45% | 15.31 | 0.47 |
| 02/12 | 839 | 863 | 839 | 863 | +2.86% | 34,700 | 282億4840万 | +4.1% | 15.22 | 0.47 |
| 02/08 | 844 | 855 | 836 | 839 | -1.99% | 41,600 | 274億6281万 | +1.33% | 14.79 | 0.46 |
| 02/07 | 852 | 858 | 845 | 856 | -0.35% | 38,400 | 280億1927万 | +3.51% | 15.09 | 0.47 |
| 02/06 | 864 | 871 | 853 | 859 | -0.46% | 39,900 | 281億1747万 | +4.12% | 15.15 | 0.47 |
| 02/05 | 841 | 864 | 841 | 863 | +2.86% | 54,600 | 282億4840万 | +5.12% | 15.22 | 0.47 |
| 02/04 | 831 | 839 | 831 | 839 | +1.33% | 36,900 | 274億6281万 | +2.94% | 14.79 | 0.46 |
| 02/01 | 828 | 837 | 823 | 828 | -0.24% | 32,200 | 271億275万 | +1.72% | 14.6 | 0.45 |
| 01/31 | 829 | 841 | 823 | 830 | +0.85% | 63,100 | 271億6822万 | +1.84% | 14.64 | 0.45 |
| 01/30 | 830 | 844 | 820 | 823 | -0.72% | 76,500 | 269億3909万 | +0.86% | 14.51 | 0.45 |
| 01/29 | 812 | 830 | 804 | 829 | +2.09% | 42,100 | 271億3549万 | +1.34% | 14.62 | 0.45 |
| 01/28 | 825 | 825 | 806 | 812 | -2.05% | 46,600 | 265億7903万 | -1.1% | 14.32 | 0.44 |
| 01/25 | 828 | 838 | 827 | 829 | +0.97% | 51,200 | 271億3549万 | +0.36% | 14.62 | 0.45 |
| 01/24 | 813 | 826 | 802 | 821 | +0.12% | 41,100 | 268億7362万 | -1.08% | 14.48 | 0.45 |
| 01/23 | 817 | 827 | 809 | 820 | -0.12% | 36,400 | 268億4089万 | -1.68% | 14.46 | 0.45 |
| 01/22 | 826 | 831 | 803 | 821 | -0.61% | 45,900 | 268億7362万 | -2.03% | 14.48 | 0.45 |
| 01/21 | 841 | 841 | 822 | 826 | +0.61% | 36,400 | 270億3729万 | -1.9% | 14.56 | 0.45 |
| 01/18 | 811 | 828 | 807 | 821 | +0.24% | 54,600 | 268億7362万 | -2.84% | 14.48 | 0.45 |
| 01/17 | 825 | 831 | 809 | 819 | -1.68% | 51,700 | 268億816万 | -3.53% | 14.44 | 0.45 |
| 01/16 | 820 | 853 | 817 | 833 | +1.71% | 88,900 | 272億6642万 | -2.46% | 14.69 | 0.45 |
| 01/15 | 804 | 820 | 798 | 819 | +0.86% | 53,500 | 268億816万 | -4.55% | 14.44 | 0.45 |
| 01/11 | 810 | 812 | 802 | 812 | +0.37% | 31,400 | 265億7903万 | -5.91% | 14.32 | 0.44 |
| 01/10 | 807 | 812 | 790 | 809 | -0.37% | 36,400 | 264億8083万 | -6.9% | 14.27 | 0.44 |
| 01/09 | 825 | 830 | 806 | 812 | -1.1% | 62,600 | 265億7903万 | -7.2% | 14.32 | 0.44 |
| 01/08 | 831 | 836 | 821 | 821 | -1.08% | 76,400 | 268億7362万 | -6.92% | 14.48 | 0.45 |
| 01/07 | 845 | 848 | 827 | 830 | +0.97% | 43,800 | 271億6822万 | -6.43% | 14.64 | 0.45 |
| 01/04 | 813 | 831 | 806 | 822 | 0% | 128,600 | 269億636万 | -7.74% | 14.49 | 0.45 |
| 2018 |
| 12/28 | 798 | 831 | 798 | 822 | +3.01% | 70,600 | 269億636万 | -8.26% | 14.49 | 0.45 |
| 12/27 | 784 | 798 | 774 | 798 | +5.84% | 106,900 | 261億2077万 | -11.33% | 14.07 | 0.43 |
| 12/26 | 742 | 763 | 732 | 754 | +3.71% | 112,800 | 246億8053万 | -16.78% | 13.3 | 0.41 |
| 12/25 | 778 | 778 | 726 | 727 | -11.66% | 169,300 | 237億9674万 | -20.46% | 12.82 | 0.4 |
| 12/21 | 833 | 834 | 800 | 823 | -1.2% | 116,900 | 269億3909万 | -10.83% | 14.51 | 0.45 |
| 12/20 | 871 | 871 | 833 | 833 | -4.91% | 67,800 | 272億6642万 | -10.33% | 14.69 | 0.45 |
| 12/19 | 870 | 876 | 842 | 876 | +0.57% | 60,100 | 286億7393万 | -6.21% | 15.45 | 0.48 |
| 12/18 | 895 | 895 | 870 | 871 | -2.79% | 66,900 | 285億1026万 | -7.54% | 15.36 | 0.47 |
| 12/17 | 925 | 926 | 895 | 896 | -3.03% | 72,800 | 293億2858万 | -5.58% | 15.8 | 0.49 |
| 12/14 | 938 | 942 | 922 | 924 | -0.96% | 100,800 | 302億4510万 | -3.25% | 16.29 | 0.5 |
| 12/13 | 930 | 940 | 927 | 933 | +0.43% | 70,700 | 305億3970万 | -2.91% | 16.45 | 0.51 |
| 12/12 | 927 | 941 | 917 | 929 | +1.53% | 96,600 | 304億877万 | -3.93% | 16.38 | 0.51 |
| 12/11 | 915 | 922 | 898 | 915 | 0% | 55,200 | 299億5051万 | -5.96% | 16.13 | 0.5 |
| 12/10 | 910 | 927 | 903 | 915 | -0.76% | 43,100 | 299億5051万 | -6.63% | 16.13 | 0.5 |
| 12/07 | 928 | 929 | 916 | 922 | +0.22% | 80,500 | 301億7964万 | -6.49% | 16.26 | 0.5 |
| 12/06 | 925 | 926 | 906 | 920 | -1.39% | 90,000 | 301億1417万 | -7.26% | 16.22 | 0.5 |
| 12/05 | 925 | 945 | 915 | 933 | +0.21% | 103,600 | 305億3970万 | -6.61% | 16.45 | 0.51 |
| 12/04 | 943 | 944 | 930 | 931 | -1.59% | 74,300 | 304億7423万 | -7.18% | 16.42 | 0.51 |
| 12/03 | 956 | 959 | 941 | 946 | -0.73% | 59,400 | 309億6522万 | -5.96% | 16.68 | 0.52 |
| 11/30 | 977 | 977 | 949 | 953 | -2.76% | 48,000 | 311億9435万 | -5.36% | 16.8 | 0.52 |
| 11/29 | 987 | 992 | 971 | 980 | +0.1% | 53,500 | 320億7814万 | -2.87% | 17.28 | 0.53 |
| 11/28 | 952 | 981 | 946 | 979 | +4.26% | 68,200 | 320億4541万 | -3.17% | 17.26 | 0.53 |
| 11/27 | 940 | 945 | 929 | 939 | +0.97% | 34,000 | 307億3609万 | -7.4% | 16.56 | 0.51 |
| 11/26 | 937 | 941 | 927 | 930 | -0.96% | 37,700 | 304億4150万 | -8.82% | 16.4 | 0.51 |
| 11/22 | 941 | 944 | 927 | 939 | 0% | 69,700 | 307億3609万 | -8.48% | 16.56 | 0.51 |
| 11/21 | 930 | 942 | 925 | 939 | -1.16% | 93,000 | 307億3609万 | -9.19% | 16.56 | 0.51 |
| 11/20 | 947 | 952 | 937 | 950 | 0% | 56,800 | 310億9616万 | -8.74% | 16.75 | 0.52 |
| 11/19 | 954 | 963 | 946 | 950 | -0.42% | 66,000 | 310億9616万 | -9.18% | 16.75 | 0.52 |
| 11/16 | 959 | 965 | 951 | 954 | -0.52% | 60,600 | 312億2709万 | -9.32% | 16.82 | 0.52 |
| 11/15 | 975 | 977 | 956 | 959 | -1.54% | 79,600 | 313億9075万 | -9.27% | 16.91 | 0.52 |
| 11/14 | 1,073 | 1,075 | 974 | 974 | -9.06% | 210,800 | 318億8174万 | -8.29% | 17.17 | 0.53 |
| 11/13 | 1,017 | 1,125 | 1,005 | 1,071 | +2.29% | 189,900 | 350億5682万 | +0.09% | 18.88 | 0.58 |
| 11/12 | 1,044 | 1,064 | 1,042 | 1,047 | -0.48% | 33,800 | 342億7124万 | -2.42% | 18.46 | 0.57 |
| 11/09 | 1,071 | 1,076 | 1,047 | 1,052 | -1.77% | 38,100 | 344億3490万 | -2.41% | 18.55 | 0.57 |
| 11/08 | 1,075 | 1,090 | 1,067 | 1,071 | +0.37% | 34,700 | 350億5682万 | -1.29% | 18.88 | 0.58 |
| 11/07 | 1,071 | 1,089 | 1,062 | 1,067 | -1.48% | 46,600 | 349億2589万 | -2.11% | 18.81 | 0.58 |
| 11/06 | 1,086 | 1,099 | 1,077 | 1,083 | -0.28% | 59,500 | 354億4962万 | -1.19% | 19.1 | 0.59 |
| 11/05 | 1,078 | 1,095 | 1,064 | 1,086 | +0.28% | 38,800 | 355億4782万 | -1.18% | 19.15 | 0.59 |
| 11/02 | 1,078 | 1,090 | 1,055 | 1,083 | +0.65% | 45,200 | 354億4962万 | -1.9% | 19.1 | 0.59 |
| 11/01 | 1,069 | 1,088 | 1,061 | 1,076 | -0.46% | 37,700 | 352億2049万 | -2.98% | 18.97 | 0.59 |
| 10/31 | 1,038 | 1,081 | 1,036 | 1,081 | +3.74% | 58,400 | 353億8415万 | -3.14% | 19.06 | 0.59 |
| 10/30 | 994 | 1,049 | 990 | 1,042 | +5.57% | 233,300 | 341億757万 | -7.13% | 18.37 | 0.57 |
