株価チャート
2018/09/27～2019/02/28
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 |
| 02/28 | 796 | 802 | 796 | 802 | +1.01% | 700 | 16億6896万 | -0.87% | 10.39 | 1.08 |
| 02/27 | 788 | 806 | 788 | 794 | +1.28% | 1,400 | 16億5231万 | -1.98% | 10.28 | 1.07 |
| 02/26 | 797 | 801 | 782 | 784 | -3.33% | 7,100 | 16億3150万 | -3.33% | 10.15 | 1.06 |
| 02/25 | 810 | 811 | 797 | 811 | +0.62% | 7,100 | 16億8769万 | -0.12% | 10.5 | 1.09 |
| 02/22 | 806 | 806 | 795 | 806 | 0% | 4,600 | 16億7728万 | -0.62% | 10.44 | 1.09 |
| 02/21 | 808 | 811 | 805 | 806 | -0.62% | 3,000 | 16億7728万 | -0.62% | 10.44 | 1.09 |
| 02/20 | 800 | 814 | 800 | 811 | -0.37% | 2,600 | 16億8769万 | +0.12% | 10.5 | 1.09 |
| 02/19 | 810 | 814 | 810 | 814 | -0.12% | 1,100 | 16億9393万 | +0.49% | 10.54 | 1.1 |
| 02/18 | 809 | 815 | 809 | 815 | 0% | 1,200 | 16億9601万 | +0.62% | 10.55 | 1.1 |
| 02/14 | 820 | 820 | 805 | 815 | +1.24% | 2,700 | 16億9601万 | -0.37% | 10.55 | 1.1 |
| 02/13 | 818 | 818 | 805 | 805 | -1.59% | 800 | 16億7520万 | -2.19% | 10.42 | 1.08 |
| 02/12 | 807 | 819 | 807 | 818 | +1.61% | 1,100 | 17億225万 | -1.09% | 10.59 | 1.1 |
| 02/08 | 804 | 815 | 804 | 805 | -0.86% | 3,400 | 16億7520万 | -3.01% | 10.42 | 1.08 |
| 02/07 | 810 | 814 | 800 | 812 | -1.1% | 3,000 | 16億8977万 | -2.75% | 10.52 | 1.09 |
| 02/06 | 808 | 821 | 808 | 821 | +1.48% | 3,500 | 17億850万 | -2.15% | 10.63 | 1.11 |
| 02/05 | 816 | 819 | 807 | 809 | -0.74% | 700 | 16億8352万 | -3.69% | 10.48 | 1.09 |
| 02/04 | 815 | 834 | 804 | 815 | +1.88% | 7,400 | 16億9601万 | -3.21% | 10.55 | 1.1 |
| 02/01 | 811 | 812 | 800 | 800 | -1.11% | 2,300 | 16億6480万 | -5.33% | 10.36 | 1.08 |
| 01/31 | 811 | 815 | 809 | 809 | -0.25% | 3,400 | 16億8352万 | -4.71% | 10.48 | 1.09 |
| 01/30 | 807 | 817 | 804 | 811 | +0.75% | 4,100 | 16億8769万 | -4.92% | 10.5 | 1.09 |
| 01/29 | 816 | 816 | 800 | 805 | -1.59% | 1,900 | 16億7520万 | -6.07% | 10.42 | 1.08 |
| 01/28 | 805 | 820 | 805 | 818 | -0.24% | 1,300 | 17億225万 | -5.21% | 10.59 | 1.1 |
| 01/25 | 822 | 824 | 811 | 820 | 0% | 3,000 | 17億642万 | -5.53% | 10.62 | 1.11 |
| 01/24 | 814 | 822 | 810 | 820 | +1.11% | 2,600 | 17億642万 | -5.86% | 10.62 | 1.11 |
| 01/23 | 801 | 811 | 801 | 811 | -1.1% | 600 | 16億8769万 | -7.31% | 10.5 | 1.09 |
| 01/22 | 805 | 820 | 805 | 820 | +1.74% | 3,600 | 17億642万 | -6.82% | 10.62 | 1.11 |
| 01/21 | 830 | 830 | 804 | 806 | -1.47% | 8,700 | 16億7728万 | -8.93% | 10.44 | 1.09 |
| 01/18 | 800 | 818 | 792 | 818 | +3.15% | 7,700 | 17億225万 | -8.09% | 10.59 | 1.1 |
| 01/17 | 799 | 801 | 793 | 793 | 0% | 3,800 | 16億5023万 | -11.3% | 10.27 | 1.07 |
| 01/16 | 794 | 800 | 791 | 793 | -0.13% | 4,600 | 16億5023万 | -11.89% | 10.27 | 1.07 |
| 01/15 | 797 | 805 | 785 | 794 | -1.37% | 25,700 | 16億5231万 | -12.36% | 10.28 | 1.07 |
| 01/11 | 808 | 812 | 798 | 805 | -1.83% | 41,100 | 16億7520万 | -11.73% | 10.42 | 1.08 |
| 01/10 | 835 | 836 | 793 | 820 | -18% | 134,400 | 17億642万 | -10.68% | 10.62 | 1.11 |
| 01/09 | 950 | 1,000 | 937 | 1,000 | +5.37% | 26,600 | 20億8100万 | +8.46% | 12.95 | 1.35 |
| 01/08 | 910 | 955 | 902 | 949 | +4.4% | 15,900 | 19億7486万 | +3.15% | 12.29 | 1.28 |
| 01/07 | 896 | 923 | 890 | 909 | +2.71% | 5,700 | 18億9162万 | -1.09% | 11.77 | 1.23 |
| 01/04 | 923 | 924 | 874 | 885 | -4.12% | 10,400 | 18億4168万 | -3.8% | 11.46 | 1.19 |
| 2018 |
| 12/28 | 894 | 941 | 887 | 923 | +1.54% | 2,700 | 19億2076万 | +0.11% | 11.95 | 1.24 |
| 12/27 | 864 | 915 | 864 | 909 | +7.32% | 1,500 | 18億9162万 | -1.52% | 11.77 | 1.23 |
| 12/26 | 880 | 880 | 847 | 847 | -3.75% | 2,900 | 17億6260万 | -8.23% | 10.97 | 1.14 |
| 12/25 | 863 | 880 | 838 | 880 | -0.68% | 39,100 | 18億3128万 | -4.97% | 11.4 | 1.19 |
| 12/21 | 870 | 886 | 864 | 886 | +0.11% | 7,000 | 18億4376万 | -4.53% | 11.47 | 1.19 |
| 12/20 | 939 | 939 | 870 | 885 | -3.7% | 4,100 | 18億4168万 | -4.84% | 11.46 | 1.19 |
| 12/19 | 911 | 933 | 906 | 919 | +0.33% | 4,000 | 19億1243万 | -1.29% | 11.9 | 1.24 |
| 12/18 | 959 | 985 | 916 | 916 | -4.48% | 16,400 | 19億619万 | -1.61% | 11.86 | 1.23 |
| 12/17 | 926 | 969 | 926 | 959 | +3.56% | 39,600 | 19億9567万 | +2.9% | 12.42 | 1.29 |
| 12/14 | 917 | 926 | 917 | 926 | +2.21% | 900 | 19億2700万 | -0.54% | 11.99 | 1.25 |
| 12/13 | 923 | 929 | 906 | 906 | -2.05% | 2,300 | 18億8538万 | -2.69% | 11.73 | 1.22 |
| 12/12 | 916 | 925 | 904 | 925 | -0.64% | 1,400 | 19億2492万 | -0.75% | 11.98 | 1.25 |
| 12/11 | 933 | 933 | 913 | 931 | -0.32% | 500 | 19億3741万 | -0.11% | 12.06 | 1.25 |
| 12/10 | 909 | 935 | 909 | 934 | 0% | 1,500 | 19億4365万 | +0.21% | 12.1 | 1.26 |
| 12/07 | 927 | 934 | 920 | 934 | 0% | 1,900 | 19億4365万 | +0.21% | 12.1 | 1.26 |
| 12/06 | 938 | 938 | 930 | 934 | +0.11% | 1,300 | 19億4365万 | +0.32% | 12.1 | 1.26 |
| 12/05 | 938 | 938 | 925 | 933 | -1.58% | 2,300 | 19億4157万 | +0.11% | 12.08 | 1.26 |
| 12/04 | 943 | 950 | 940 | 948 | +0.11% | 2,700 | 19億7278万 | +1.83% | 12.28 | 1.28 |
| 12/03 | 942 | 947 | 939 | 947 | +0.96% | 2,200 | 19億7070万 | +1.83% | 12.26 | 1.28 |
| 11/30 | 942 | 942 | 938 | 938 | +0.11% | 300 | 19億5197万 | +0.75% | 12.15 | 1.26 |
| 11/29 | 934 | 941 | 934 | 937 | +0.32% | 2,000 | 19億4989万 | +0.32% | 12.13 | 1.26 |
| 11/28 | 942 | 942 | 930 | 934 | -0.64% | 2,200 | 19億4365万 | -0.43% | 12.1 | 1.26 |
| 11/27 | 930 | 940 | 930 | 940 | +0.53% | 1,100 | 19億5614万 | -0.32% | 12.17 | 1.27 |
| 11/26 | 926 | 935 | 926 | 935 | +0.54% | 1,500 | 19億4573万 | -1.37% | 12.11 | 1.26 |
| 11/22 | 931 | 933 | 930 | 930 | -0.32% | 1,700 | 19億3533万 | -2.41% | 12.04 | 1.25 |
| 11/21 | 930 | 945 | 929 | 933 | +0.97% | 22,100 | 19億4157万 | -2.61% | 12.08 | 1.26 |
| 11/20 | 924 | 924 | 924 | 924 | +0.22% | 100 | 19億2284万 | -3.95% | 11.97 | 1.25 |
| 11/19 | 934 | 934 | 922 | 922 | -0.54% | 700 | 19億1868万 | -4.75% | 11.94 | 1.24 |
| 11/16 | 920 | 927 | 920 | 927 | +0.11% | 700 | 19億2908万 | -4.63% | 12 | 1.25 |
| 11/15 | 922 | 937 | 922 | 926 | +0.54% | 900 | 19億2700万 | -5.03% | 11.99 | 1.25 |
| 11/14 | 921 | 921 | 921 | 921 | 0% | 100 | 19億1660万 | -5.83% | 11.93 | 1.24 |
| 11/13 | 920 | 921 | 920 | 921 | -1.07% | 900 | 19億1660万 | -6.4% | 11.93 | 1.24 |
| 11/12 | 935 | 935 | 928 | 931 | -0.85% | 500 | 19億3741万 | -6.05% | 12.06 | 1.25 |
| 11/09 | 924 | 939 | 924 | 939 | +0.43% | 4,100 | 19億5405万 | -5.91% | 12.16 | 1.27 |
| 11/08 | 929 | 939 | 925 | 935 | +0.75% | 3,800 | 19億4573万 | -6.97% | 12.11 | 1.26 |
| 11/07 | 914 | 930 | 914 | 928 | +1.53% | 2,500 | 19億3116万 | -8.3% | 12.02 | 1.25 |
| 11/06 | 921 | 928 | 914 | 914 | -2.35% | 5,200 | 19億203万 | -10.3% | 11.84 | 1.23 |
| 11/05 | 936 | 937 | 935 | 936 | -0.11% | 2,700 | 19億4781万 | -8.77% | 12.12 | 1.26 |
| 11/02 | 929 | 937 | 923 | 937 | +2.4% | 1,400 | 19億4989万 | -9.38% | 12.13 | 1.26 |
| 11/01 | 946 | 946 | 903 | 915 | -2.66% | 3,900 | 19億411万 | -11.68% | 11.85 | 1.23 |
| 10/31 | 936 | 945 | 923 | 940 | +2.06% | 3,200 | 19億5614万 | -9.53% | 12.17 | 1.27 |
| 10/30 | 925 | 940 | 895 | 921 | -0.97% | 11,300 | 19億1660万 | -11.61% | 11.93 | 1.24 |
| 10/29 | 980 | 980 | 930 | 930 | -4.12% | 9,500 | 19億3533万 | -10.92% | 12.04 | 1.25 |
| 10/26 | 1,013 | 1,013 | 970 | 970 | -2.9% | 10,900 | 20億1857万 | -7.18% | 12.56 | 1.31 |
| 10/25 | 1,011 | 1,012 | 998 | 999 | -3.1% | 6,700 | 20億7891万 | -4.4% | 12.94 | 1.35 |
| 10/24 | 1,050 | 1,050 | 1,021 | 1,031 | -2.55% | 4,400 | 21億4551万 | -1.15% | 13.35 | 1.39 |
| 10/23 | 1,072 | 1,074 | 1,041 | 1,058 | -1.4% | 2,300 | 22億169万 | +1.83% | 13.7 | 1.43 |
| 10/22 | 1,068 | 1,090 | 1,066 | 1,073 | +0.28% | 9,300 | 22億3291万 | +3.77% | 13.9 | 1.45 |
| 10/19 | 1,062 | 1,070 | 1,057 | 1,070 | +0.94% | 4,700 | 22億2667万 | +4.09% | 13.86 | 1.44 |
| 10/18 | 1,035 | 1,060 | 1,035 | 1,060 | +2.51% | 21,300 | 22億586万 | +3.72% | 13.73 | 1.43 |
| 10/17 | 1,059 | 1,059 | 1,030 | 1,034 | -1.8% | 3,200 | 21億5175万 | +1.67% | 13.39 | 1.39 |
| 10/16 | 1,019 | 1,053 | 1,019 | 1,053 | +1.45% | 1,700 | 21億9129万 | +3.85% | 13.64 | 1.42 |
| 10/15 | 1,006 | 1,051 | 1,006 | 1,038 | +3.39% | 5,600 | 21億6007万 | +2.77% | 13.44 | 1.4 |
| 10/12 | 1,000 | 1,020 | 1,000 | 1,004 | +0.2% | 1,800 | 20億8932万 | -0.2% | 13 | 1.35 |
| 10/11 | 1,040 | 1,040 | 1,002 | 1,002 | -5.2% | 14,900 | 20億8516万 | -0.2% | 12.98 | 1.35 |
| 10/10 | 1,070 | 1,080 | 1,053 | 1,057 | -2.85% | 9,100 | 21億9961万 | +5.49% | 13.69 | 1.42 |
| 10/05 | 1,085 | 1,099 | 1,085 | 1,088 | -1.98% | 6,200 | 22億6412万 | +9.02% | 14.09 | 1.47 |
| 10/04 | 1,096 | 1,110 | 1,084 | 1,110 | -0.45% | 15,500 | 23億991万 | +11.78% | 14.37 | 1.5 |
| 10/03 | 1,130 | 1,165 | 1,091 | 1,115 | -0.36% | 36,100 | 23億2031万 | +13.08% | 14.44 | 1.5 |
| 10/02 | 1,105 | 1,119 | 1,086 | 1,119 | +1.82% | 9,500 | 23億2863万 | +14.3% | 14.49 | 1.51 |
| 10/01 | 1,100 | 1,170 | 1,080 | 1,099 | -0.09% | 44,800 | 22億8701万 | +13.07% | 14.23 | 1.48 |
| 09/28 | 1,102 | 1,125 | 1,066 | 1,100 | -2.65% | 96,200 | 22億8910万 | +13.99% | 14.25 | 1.48 |
| 09/27 | 1,130 | 1,130 | 1,130 | 1,130 | +15.31% | 17,400 | 23億5153万 | +17.95% | 14.63 | 1.52 |
