株価チャート
2018/10/26～2019/03/29
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 | 962 | 963 | 947 | 961 | -0.1% | 1,700 | 125億2183万 | -1.74% | 9.58 | 0.42 |
| 03/28 | 962 | 964 | 962 | 962 | 0% | 300 | 125億3486万 | -1.64% | 9.59 | 0.42 |
| 03/27 | 962 | 969 | 950 | 962 | 0% | 1,200 | 125億3486万 | -1.64% | 9.59 | 0.42 |
| 03/26 | 990 | 990 | 962 | 962 | -2.83% | 3,400 | 125億3486万 | -1.74% | 9.59 | 0.42 |
| 03/25 | 988 | 990 | 988 | 990 | 0% | 3,100 | 128億9970万 | +1.02% | 9.86 | 0.43 |
| 03/22 | 985 | 990 | 985 | 990 | +1.64% | 500 | 128億9970万 | +1.23% | 9.86 | 0.43 |
| 03/20 | 977 | 981 | 972 | 974 | -1.52% | 3,500 | 126億9122万 | -0.41% | 9.71 | 0.42 |
| 03/19 | 992 | 1,003 | 987 | 989 | 0% | 2,600 | 128億8667万 | +1.23% | 9.85 | 0.43 |
| 03/18 | 976 | 989 | 976 | 989 | -0.3% | 700 | 128億8667万 | +1.44% | 9.85 | 0.43 |
| 03/15 | 997 | 998 | 991 | 992 | -0.5% | 600 | 129億2576万 | +1.85% | 9.88 | 0.43 |
| 03/14 | 976 | 997 | 976 | 997 | +2.15% | 500 | 129億9091万 | +2.57% | 9.93 | 0.43 |
| 03/13 | 976 | 976 | 974 | 976 | 0% | 400 | 127億1728万 | +0.62% | 9.73 | 0.42 |
| 03/12 | 977 | 977 | 963 | 976 | -0.1% | 2,400 | 127億1728万 | +0.83% | 9.73 | 0.42 |
| 03/11 | 988 | 988 | 962 | 977 | +0.31% | 600 | 127億3031万 | +1.14% | 9.74 | 0.42 |
| 03/08 | 989 | 989 | 972 | 974 | -1.62% | 1,500 | 126億9122万 | +0.93% | 9.71 | 0.42 |
| 03/07 | 1,019 | 1,019 | 989 | 990 | -3.6% | 1,100 | 128億9970万 | +2.7% | 9.86 | 0.43 |
| 03/06 | 977 | 1,027 | 977 | 1,027 | +5.12% | 1,100 | 133億8181万 | +6.76% | 10.23 | 0.45 |
| 03/05 | 974 | 977 | 965 | 977 | +0.31% | 800 | 127億3031万 | +1.98% | 9.74 | 0.42 |
| 03/04 | 965 | 974 | 965 | 974 | +1.04% | 400 | 126億9122万 | +1.78% | 9.71 | 0.42 |
| 03/01 | 966 | 966 | 964 | 964 | 0% | 700 | 125億6092万 | +0.94% | 9.61 | 0.42 |
| 02/28 | 964 | 964 | 964 | 964 | 0% | 700 | 125億6092万 | +1.05% | 9.61 | 0.42 |
| 02/27 | 964 | 966 | 954 | 964 | 0% | 500 | 125億6092万 | +1.15% | 9.61 | 0.42 |
| 02/26 | 951 | 975 | 951 | 964 | -0.92% | 5,300 | 125億6092万 | +1.37% | 9.61 | 0.42 |
| 02/25 | 1,001 | 1,001 | 970 | 973 | +0.21% | 3,800 | 126億7819万 | +2.53% | 9.7 | 0.42 |
| 02/22 | 981 | 985 | 960 | 971 | -0.82% | 3,000 | 126億5213万 | +2.64% | 9.68 | 0.42 |
| 02/21 | 968 | 979 | 968 | 979 | +1.24% | 300 | 127億5637万 | +3.71% | 9.75 | 0.42 |
| 02/20 | 985 | 989 | 967 | 967 | -1.33% | 3,600 | 126億1万 | +2.65% | 9.64 | 0.42 |
| 02/19 | 971 | 980 | 968 | 980 | +1.03% | 3,000 | 127億6940万 | +4.26% | 9.76 | 0.43 |
| 02/18 | 964 | 970 | 961 | 970 | +0.83% | 1,400 | 126億3910万 | +3.85% | 9.67 | 0.42 |
| 02/15 | 964 | 968 | 940 | 962 | -0.72% | 3,300 | 125億3486万 | +3.55% | 9.59 | 0.42 |
| 02/14 | 955 | 971 | 955 | 969 | +1.47% | 1,500 | 126億2607万 | +4.87% | 9.66 | 0.42 |
| 02/12 | 949 | 960 | 949 | 955 | +0.63% | 900 | 124億4365万 | +4.03% | 9.52 | 0.41 |
| 02/08 | 949 | 949 | 940 | 949 | -0.52% | 600 | 123億6547万 | +3.94% | 9.46 | 0.41 |
| 02/07 | 939 | 954 | 939 | 954 | +1.6% | 400 | 124億3062万 | +5.07% | 9.51 | 0.41 |
| 02/06 | 954 | 954 | 939 | 939 | -1.68% | 700 | 122億3517万 | +4.22% | 9.36 | 0.41 |
| 02/05 | 928 | 958 | 928 | 955 | +3.8% | 400 | 124億4365万 | +6.7% | 9.52 | 0.41 |
| 02/04 | 925 | 933 | 914 | 920 | -2.34% | 1,100 | 119億8760万 | +3.25% | 9.17 | 0.4 |
| 02/01 | 925 | 946 | 925 | 942 | +0.21% | 1,700 | 122億7426万 | +5.96% | 9.39 | 0.41 |
| 01/31 | 940 | 940 | 940 | 940 | 0% | 200 | 122億4820万 | +5.98% | 9.37 | 0.41 |
| 01/30 | 939 | 940 | 939 | 940 | +0.11% | 900 | 122億4820万 | +6.21% | 9.37 | 0.41 |
| 01/29 | 942 | 942 | 939 | 939 | -0.32% | 500 | 122億3517万 | +6.34% | 9.36 | 0.41 |
| 01/28 | 941 | 942 | 932 | 942 | +0.11% | 1,100 | 122億7426万 | +6.92% | 9.39 | 0.41 |
| 01/25 | 980 | 980 | 941 | 941 | +0.11% | 4,000 | 122億6123万 | +7.05% | 9.38 | 0.41 |
| 01/24 | 939 | 940 | 932 | 940 | 0% | 1,300 | 122億4820万 | +7.18% | 9.37 | 0.41 |
| 01/23 | 915 | 940 | 915 | 940 | +2.4% | 1,600 | 122億4820万 | +7.43% | 9.37 | 0.41 |
| 01/22 | 917 | 918 | 916 | 918 | +0.11% | 2,100 | 119億6154万 | +5.03% | 9.15 | 0.4 |
| 01/21 | 914 | 925 | 914 | 917 | +0.11% | 3,500 | 119億4851万 | +4.92% | 9.14 | 0.4 |
| 01/18 | 917 | 917 | 905 | 916 | 0% | 2,600 | 119億3548万 | +4.81% | 9.13 | 0.4 |
| 01/17 | 920 | 925 | 906 | 916 | 0% | 3,600 | 119億3548万 | +4.81% | 9.13 | 0.4 |
| 01/16 | 914 | 931 | 914 | 916 | +0.11% | 2,100 | 119億3548万 | +4.69% | 9.13 | 0.4 |
| 01/15 | 918 | 918 | 899 | 915 | -0.54% | 5,500 | 119億2245万 | +4.57% | 9.12 | 0.4 |
| 01/11 | 843 | 920 | 843 | 920 | +9.13% | 3,600 | 119億8760万 | +5.14% | 9.17 | 0.4 |
| 01/10 | 840 | 846 | 825 | 843 | +0.36% | 2,500 | 109億8429万 | -3.77% | 8.4 | 0.37 |
| 01/09 | 840 | 840 | 839 | 840 | +1.82% | 600 | 109億4520万 | -4.33% | 8.37 | 0.36 |
| 01/07 | 827 | 836 | 825 | 825 | +0.73% | 500 | 107億4975万 | -6.25% | 8.22 | 0.36 |
| 01/04 | 782 | 819 | 782 | 819 | -2.27% | 900 | 106億7157万 | -7.14% | 8.16 | 0.36 |
| 2018 |
| 12/28 | 837 | 838 | 815 | 838 | +0.12% | 1,100 | 109億1914万 | -5.2% | 8.35 | 0.36 |
| 12/27 | 801 | 838 | 800 | 837 | +7.86% | 2,200 | 109億611万 | -5.42% | 8.34 | 0.36 |
| 12/26 | 770 | 800 | 770 | 776 | +0.78% | 5,500 | 101億1128万 | -12.51% | 7.73 | 0.34 |
| 12/25 | 765 | 780 | 736 | 770 | -9.94% | 8,800 | 100億3310万 | -13.68% | 7.67 | 0.33 |
| 12/21 | 862 | 862 | 840 | 855 | -1.84% | 3,600 | 111億4065万 | -4.89% | 8.52 | 0.37 |
| 12/20 | 934 | 934 | 871 | 871 | -2.35% | 8,200 | 113億4913万 | -3.54% | 8.68 | 0.38 |
| 12/19 | 880 | 892 | 879 | 892 | -0.56% | 1,900 | 116億2276万 | -1.76% | 8.89 | 0.39 |
| 12/18 | 896 | 897 | 881 | 897 | -0.55% | 1,700 | 116億8791万 | -1.64% | 8.94 | 0.39 |
| 12/17 | 883 | 902 | 883 | 902 | +2.15% | 1,300 | 117億5306万 | -1.42% | 8.99 | 0.39 |
| 12/14 | 882 | 883 | 863 | 883 | 0% | 1,100 | 115億549万 | -4.02% | 8.8 | 0.38 |
| 12/13 | 888 | 888 | 883 | 883 | -0.56% | 1,200 | 115億549万 | -4.64% | 8.8 | 0.38 |
| 12/12 | 896 | 896 | 888 | 888 | -1.88% | 2,000 | 115億7064万 | -4.93% | 8.85 | 0.39 |
| 12/11 | 913 | 915 | 905 | 905 | -0.77% | 7,600 | 117億9215万 | -3.83% | 9.02 | 0.39 |
| 12/10 | 902 | 941 | 901 | 912 | +0.11% | 3,500 | 118億8336万 | -3.8% | 9.09 | 0.4 |
| 12/07 | 906 | 911 | 906 | 911 | -0.87% | 700 | 118億7033万 | -4.61% | 9.08 | 0.4 |
| 12/06 | 915 | 919 | 914 | 919 | +0.11% | 600 | 119億7457万 | -4.37% | 9.16 | 0.4 |
| 12/05 | 905 | 918 | 905 | 918 | -1.08% | 900 | 119億6154万 | -5.17% | 9.15 | 0.4 |
| 12/04 | 918 | 929 | 918 | 928 | +0.11% | 900 | 120億9184万 | -4.82% | 9.25 | 0.4 |
| 12/03 | 916 | 927 | 916 | 927 | +0.22% | 700 | 120億7881万 | -5.5% | 9.24 | 0.4 |
| 11/30 | 925 | 925 | 925 | 925 | -0.54% | 200 | 120億5275万 | -6.38% | 9.22 | 0.4 |
| 11/29 | 896 | 930 | 896 | 930 | +3.91% | 2,300 | 121億1790万 | -6.53% | 9.27 | 0.4 |
| 11/28 | 888 | 895 | 883 | 895 | +0.9% | 2,800 | 116億6185万 | -10.68% | 8.92 | 0.39 |
| 11/27 | 875 | 889 | 871 | 887 | +0.8% | 2,400 | 115億5761万 | -12.27% | 8.84 | 0.38 |
| 11/26 | 878 | 889 | 877 | 880 | +1.97% | 9,300 | 114億6640万 | -13.73% | 8.77 | 0.38 |
| 11/22 | 862 | 870 | 857 | 863 | +0.12% | 6,900 | 112億4489万 | -16.21% | 8.6 | 0.37 |
| 11/21 | 876 | 882 | 827 | 862 | -3.25% | 6,000 | 112億3186万 | -17.04% | 8.59 | 0.37 |
| 11/20 | 893 | 901 | 856 | 891 | -0.78% | 12,100 | 116億973万 | -14.98% | 8.88 | 0.39 |
| 11/19 | 972 | 977 | 886 | 898 | -5.47% | 12,300 | 117億94万 | -14.88% | 8.95 | 0.39 |
| 11/16 | 953 | 960 | 950 | 950 | -0.63% | 700 | 123億7850万 | -10.63% | 9.47 | 0.41 |
| 11/15 | 932 | 981 | 932 | 956 | -3.53% | 3,200 | 124億5668万 | -10.57% | 9.53 | 0.41 |
| 11/14 | 991 | 1,002 | 991 | 991 | +0.1% | 900 | 129億1273万 | -7.9% | 9.87 | 0.43 |
| 11/13 | 982 | 992 | 964 | 990 | -0.2% | 2,500 | 128億9970万 | -8.42% | 9.86 | 0.43 |
| 11/12 | 1,020 | 1,023 | 975 | 992 | -2.84% | 4,400 | 129億2576万 | -8.74% | 9.88 | 0.43 |
| 11/09 | 1,034 | 1,035 | 1,021 | 1,021 | -0.87% | 1,900 | 133億363万 | -6.5% | 10.17 | 0.44 |
| 11/08 | 1,050 | 1,064 | 1,024 | 1,030 | -4.36% | 7,200 | 134億2090万 | -6.11% | 10.26 | 0.45 |
| 11/07 | 1,077 | 1,077 | 1,077 | 1,077 | +0.09% | 700 | 140億3331万 | -2.09% | 10.73 | 0.47 |
| 11/06 | 1,089 | 1,090 | 1,076 | 1,076 | +0.19% | 2,800 | 140億2028万 | -2.27% | 10.72 | 0.47 |
| 11/05 | 1,073 | 1,074 | 1,073 | 1,074 | +0.19% | 400 | 139億9422万 | -2.63% | 10.7 | 0.47 |
| 11/02 | 1,071 | 1,091 | 1,071 | 1,072 | +0.19% | 1,400 | 139億6816万 | -2.9% | 10.68 | 0.47 |
| 11/01 | 1,077 | 1,082 | 1,070 | 1,070 | -1.65% | 2,100 | 139億4210万 | -3.25% | 10.66 | 0.46 |
| 10/31 | 1,100 | 1,100 | 1,085 | 1,088 | -0.18% | 3,100 | 141億7664万 | -1.81% | 10.84 | 0.47 |
| 10/30 | 1,091 | 1,091 | 1,080 | 1,090 | 0% | 11,200 | 142億270万 | -1.71% | 10.86 | 0.47 |
| 10/29 | 1,149 | 1,149 | 1,090 | 1,090 | -0.09% | 11,000 | 142億270万 | -1.98% | 10.86 | 0.47 |
| 10/26 | 1,090 | 1,091 | 1,090 | 1,091 | -0.82% | 700 | 142億1573万 | -2.15% | 10.87 | 0.47 |
