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 | 906 | 914 | 902 | 914 | +2.01% | 9,200 | 46億8843万 | +2.58% | 6.65 | 0.51 |
| 03/28 | 908 | 908 | 892 | 896 | -0.33% | 12,700 | 45億9610万 | +0.67% | 6.52 | 0.5 |
| 03/27 | 892 | 904 | 890 | 899 | +0.45% | 16,800 | 46億1148万 | +1.12% | 6.54 | 0.5 |
| 03/26 | 890 | 900 | 885 | 895 | +0.34% | 7,400 | 45億9097万 | +0.79% | 6.52 | 0.5 |
| 03/25 | 872 | 892 | 869 | 892 | +0.56% | 9,800 | 45億7558万 | +0.56% | 6.49 | 0.5 |
| 03/22 | 882 | 889 | 882 | 887 | +0.57% | 2,100 | 45億4993万 | +0.11% | 6.46 | 0.49 |
| 03/20 | 880 | 882 | 880 | 882 | +0.11% | 900 | 45億2428万 | -0.34% | 6.42 | 0.49 |
| 03/19 | 880 | 881 | 871 | 881 | -0.45% | 5,200 | 45億1915万 | -0.34% | 6.41 | 0.49 |
| 03/18 | 889 | 889 | 885 | 885 | 0% | 600 | 45億3967万 | +0.11% | 6.44 | 0.49 |
| 03/15 | 885 | 885 | 880 | 885 | -0.56% | 3,400 | 45億3967万 | +0.23% | 6.44 | 0.49 |
| 03/14 | 880 | 892 | 880 | 890 | +1.71% | 2,000 | 45億6532万 | +0.91% | 6.48 | 0.5 |
| 03/13 | 879 | 879 | 875 | 875 | -0.46% | 1,000 | 44億8837万 | -0.57% | 6.37 | 0.49 |
| 03/12 | 881 | 885 | 879 | 879 | 0% | 1,400 | 45億889万 | -0.11% | 6.4 | 0.49 |
| 03/11 | 876 | 879 | 875 | 879 | +0.34% | 900 | 45億889万 | 0% | 6.4 | 0.49 |
| 03/08 | 888 | 888 | 876 | 876 | -2.56% | 2,600 | 44億9350万 | -0.23% | 6.38 | 0.49 |
| 03/07 | 901 | 905 | 888 | 899 | -0.55% | 1,800 | 46億1148万 | +2.63% | 6.54 | 0.5 |
| 03/06 | 901 | 906 | 901 | 904 | 0% | 900 | 46億3713万 | +3.31% | 6.58 | 0.5 |
| 03/05 | 890 | 905 | 888 | 904 | -0.11% | 2,100 | 46億3713万 | +3.55% | 6.58 | 0.5 |
| 03/04 | 888 | 905 | 887 | 905 | +2.14% | 2,600 | 46億4226万 | +3.9% | 6.59 | 0.5 |
| 03/01 | 891 | 896 | 885 | 886 | -0.45% | 1,700 | 45億4480万 | +1.96% | 6.45 | 0.49 |
| 02/28 | 893 | 893 | 890 | 890 | -0.34% | 700 | 45億6532万 | +2.53% | 6.48 | 0.5 |
| 02/27 | 898 | 898 | 885 | 893 | -0.22% | 3,800 | 45億8071万 | +3% | 6.5 | 0.5 |
| 02/26 | 895 | 895 | 889 | 895 | +0.11% | 1,700 | 45億9097万 | +3.35% | 6.52 | 0.5 |
| 02/25 | 888 | 894 | 886 | 894 | +0.9% | 2,600 | 45億8584万 | +3.35% | 6.51 | 0.5 |
| 02/22 | 875 | 887 | 875 | 886 | +0.45% | 1,400 | 45億4480万 | +2.55% | 6.45 | 0.49 |
| 02/21 | 883 | 883 | 880 | 882 | -0.23% | 700 | 45億2428万 | +2.2% | 6.42 | 0.49 |
| 02/20 | 878 | 884 | 873 | 884 | +0.45% | 1,000 | 45億3454万 | +2.55% | 6.44 | 0.49 |
| 02/19 | 862 | 885 | 862 | 880 | +1.97% | 1,700 | 45億1402万 | +2.21% | 6.41 | 0.49 |
| 02/18 | 861 | 871 | 861 | 863 | +0.23% | 2,900 | 44億2682万 | +0.35% | 6.28 | 0.48 |
| 02/15 | 861 | 861 | 861 | 861 | -0.46% | 400 | 44億1656万 | +0.23% | 6.27 | 0.48 |
| 02/14 | 870 | 870 | 865 | 865 | +0.23% | 1,700 | 44億3708万 | +0.82% | 6.3 | 0.48 |
| 02/13 | 872 | 872 | 849 | 863 | -2.82% | 3,400 | 44億2682万 | +0.58% | 6.28 | 0.48 |
| 02/12 | 846 | 890 | 846 | 888 | +4.96% | 2,600 | 45億5506万 | +3.5% | 6.46 | 0.49 |
| 02/08 | 855 | 855 | 846 | 846 | -1.05% | 900 | 43億3962万 | -1.17% | 6.16 | 0.47 |
| 02/07 | 859 | 860 | 855 | 855 | -0.35% | 400 | 43億8578万 | -0.23% | 6.22 | 0.48 |
| 02/06 | 858 | 858 | 857 | 858 | +0.12% | 400 | 44億117万 | 0% | 6.25 | 0.48 |
| 02/05 | 856 | 863 | 856 | 857 | +0.12% | 500 | 43億9604万 | -0.12% | 6.24 | 0.48 |
| 02/04 | 854 | 857 | 854 | 856 | +0.47% | 800 | 43億9091万 | +0.12% | 6.23 | 0.48 |
| 02/01 | 849 | 852 | 847 | 852 | +0.83% | 1,300 | 43億7039万 | -0.23% | 6.2 | 0.47 |
| 01/31 | 859 | 860 | 842 | 845 | -1.63% | 3,200 | 43億3449万 | -1.05% | 6.15 | 0.47 |
| 01/30 | 860 | 860 | 859 | 859 | +0.12% | 300 | 44億630万 | +0.47% | 6.25 | 0.48 |
| 01/29 | 860 | 868 | 853 | 858 | -0.23% | 1,200 | 44億117万 | +0.12% | 6.25 | 0.48 |
| 01/28 | 869 | 870 | 860 | 860 | +0.94% | 1,700 | 44億1143万 | +0.23% | 6.26 | 0.48 |
| 01/25 | 865 | 867 | 852 | 852 | -1.73% | 5,000 | 43億7039万 | -0.93% | 6.2 | 0.47 |
| 01/24 | 866 | 867 | 860 | 867 | 0% | 600 | 44億4734万 | +0.58% | 6.31 | 0.48 |
| 01/23 | 857 | 867 | 856 | 867 | -0.12% | 600 | 44億4734万 | +0.35% | 6.31 | 0.48 |
| 01/22 | 861 | 868 | 851 | 868 | -0.12% | 500 | 44億5247万 | +0.23% | 6.32 | 0.48 |
| 01/21 | 869 | 874 | 833 | 869 | +1.76% | 4,300 | 44億5760万 | +0.12% | 6.33 | 0.48 |
| 01/18 | 854 | 854 | 851 | 854 | -0.47% | 500 | 43億8065万 | -1.73% | 6.22 | 0.48 |
| 01/17 | 856 | 871 | 856 | 858 | -1.27% | 900 | 44億117万 | -1.49% | 6.25 | 0.48 |
| 01/16 | 861 | 869 | 846 | 869 | +0.58% | 1,200 | 44億5760万 | -0.46% | 6.33 | 0.48 |
| 01/15 | 840 | 864 | 839 | 864 | +2.98% | 1,200 | 44億3195万 | -1.14% | 6.29 | 0.48 |
| 01/11 | 840 | 843 | 839 | 839 | -0.12% | 1,300 | 43億371万 | -4.22% | 6.11 | 0.47 |
| 01/10 | 843 | 843 | 840 | 840 | 0% | 800 | 43億884万 | -4.44% | 6.12 | 0.47 |
| 01/09 | 867 | 867 | 835 | 840 | -2.33% | 6,000 | 43億884万 | -4.65% | 6.12 | 0.47 |
| 01/08 | 860 | 868 | 860 | 860 | 0% | 1,200 | 44億1143万 | -2.6% | 6.26 | 0.48 |
| 01/07 | 860 | 868 | 859 | 860 | +0.58% | 2,400 | 44億1143万 | -2.82% | 6.26 | 0.48 |
| 01/04 | 809 | 859 | 809 | 855 | -1.61% | 2,300 | 43億8578万 | -3.5% | 6.22 | 0.48 |
| 2018 |
| 12/28 | 875 | 875 | 869 | 869 | -0.69% | 600 | 44億5760万 | -2.03% | 6.33 | 0.48 |
| 12/27 | 906 | 906 | 851 | 875 | +3.55% | 8,100 | 44億8837万 | -1.46% | 6.37 | 0.49 |
| 12/26 | 790 | 845 | 790 | 845 | +8.06% | 4,400 | 43億3449万 | -4.95% | 6.15 | 0.47 |
| 12/25 | 795 | 828 | 778 | 782 | -6.35% | 12,300 | 40億1132万 | -12.13% | 5.69 | 0.44 |
| 12/21 | 870 | 870 | 794 | 835 | -2.91% | 8,000 | 42億8319万 | -6.6% | 6.08 | 0.47 |
| 12/20 | 879 | 879 | 856 | 860 | -1.71% | 3,800 | 44億1143万 | -4.02% | 6.26 | 0.48 |
| 12/19 | 874 | 883 | 866 | 875 | -2.02% | 4,700 | 44億8837万 | -2.56% | 6.37 | 0.49 |
| 12/18 | 900 | 902 | 891 | 893 | -1% | 8,300 | 45億8071万 | -0.56% | 6.5 | 0.5 |
| 12/17 | 909 | 910 | 890 | 902 | -1.1% | 2,900 | 46億2687万 | +0.45% | 6.57 | 0.5 |
| 12/14 | 915 | 915 | 905 | 912 | +0.88% | 1,500 | 46億7817万 | +1.56% | 6.64 | 0.51 |
| 12/13 | 910 | 910 | 904 | 904 | -0.44% | 1,700 | 46億3713万 | +0.89% | 6.58 | 0.5 |
| 12/12 | 919 | 919 | 901 | 908 | 0% | 1,200 | 46億5765万 | +1.45% | 6.61 | 0.51 |
| 12/11 | 917 | 917 | 908 | 908 | -0.98% | 2,900 | 46億5765万 | +1.57% | 6.61 | 0.51 |
| 12/10 | 935 | 935 | 910 | 917 | +2% | 10,400 | 47億382万 | +2.92% | 6.68 | 0.51 |
| 12/07 | 890 | 904 | 890 | 899 | 0% | 11,200 | 46億1148万 | +1.12% | 6.54 | 0.5 |
| 12/06 | 902 | 904 | 893 | 899 | -1.32% | 2,700 | 46億1148万 | +1.35% | 6.54 | 0.5 |
| 12/05 | 903 | 911 | 901 | 911 | +0.89% | 2,900 | 46億7304万 | +2.82% | 6.63 | 0.51 |
| 12/04 | 917 | 918 | 903 | 903 | -0.77% | 2,500 | 46億3200万 | +2.15% | 6.57 | 0.5 |
| 12/03 | 905 | 910 | 891 | 910 | +0.89% | 3,700 | 46億6791万 | +3.17% | 6.62 | 0.51 |
| 11/30 | 904 | 904 | 902 | 902 | -0.33% | 1,200 | 46億2687万 | +2.62% | 6.57 | 0.5 |
| 11/29 | 901 | 906 | 900 | 905 | +0.78% | 2,800 | 46億4226万 | +2.96% | 6.59 | 0.5 |
| 11/28 | 892 | 900 | 892 | 898 | +0.67% | 3,200 | 46億636万 | +2.16% | 6.54 | 0.5 |
| 11/27 | 919 | 919 | 891 | 892 | +0.22% | 6,800 | 45億7558万 | +1.48% | 6.49 | 0.5 |
| 11/26 | 886 | 893 | 886 | 890 | +0.23% | 2,300 | 45億6532万 | +1.25% | 6.48 | 0.5 |
| 11/22 | 887 | 890 | 880 | 888 | -0.22% | 3,700 | 45億5506万 | +0.91% | 6.46 | 0.49 |
| 11/21 | 885 | 891 | 885 | 890 | +0.23% | 5,400 | 45億6532万 | +1.02% | 6.48 | 0.5 |
| 11/20 | 889 | 889 | 885 | 888 | -0.22% | 1,800 | 45億5506万 | +0.68% | 6.46 | 0.49 |
| 11/19 | 879 | 891 | 879 | 890 | +1.95% | 3,900 | 45億6532万 | +0.79% | 6.48 | 0.5 |
| 11/16 | 882 | 892 | 868 | 873 | -2.02% | 4,800 | 44億7812万 | -1.13% | 6.36 | 0.49 |
| 11/15 | 890 | 898 | 889 | 891 | +0.11% | 3,800 | 45億7045万 | +0.68% | 6.49 | 0.5 |
| 11/14 | 891 | 892 | 882 | 890 | -0.11% | 2,800 | 45億6532万 | +0.56% | 6.48 | 0.5 |
| 11/13 | 895 | 895 | 882 | 891 | -0.22% | 3,400 | 45億7045万 | +0.56% | 6.49 | 0.5 |
| 11/12 | 901 | 901 | 890 | 893 | -0.78% | 2,400 | 45億8071万 | +0.68% | 6.5 | 0.5 |
| 11/09 | 899 | 900 | 889 | 900 | +3.57% | 8,900 | 46億1661万 | +1.35% | 6.55 | 0.5 |
| 11/08 | 870 | 877 | 869 | 869 | 0% | 1,900 | 44億5760万 | -2.14% | 6.33 | 0.48 |
| 11/07 | 870 | 870 | 869 | 869 | -0.91% | 2,500 | 44億5760万 | -2.36% | 6.33 | 0.48 |
| 11/06 | 844 | 884 | 844 | 877 | +4.65% | 5,900 | 44億9863万 | -1.68% | 6.38 | 0.49 |
| 11/05 | 860 | 869 | 830 | 838 | -2.56% | 8,900 | 42億9858万 | -6.26% | 6.1 | 0.47 |
| 11/02 | 857 | 860 | 856 | 860 | +0.12% | 4,000 | 44億1143万 | -4.12% | 6.26 | 0.48 |
| 11/01 | 858 | 873 | 858 | 859 | -1.49% | 2,100 | 44億630万 | -4.45% | 6.25 | 0.48 |
| 10/31 | 872 | 872 | 872 | 872 | +1.4% | 100 | 44億7299万 | -3.33% | 6.35 | 0.49 |
| 10/30 | 841 | 860 | 841 | 860 | +0.47% | 6,000 | 44億1143万 | -4.87% | 6.26 | 0.48 |
