株価チャート
2019/01/30~2019/06/28
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 |
06/28 | 885 | 885 | 885 | 885 | 0% | 300 | 44億1181万 | -0.23% | 30.85 | 9.29 |
06/27 | 894 | 894 | 885 | 885 | 0% | 400 | 44億1181万 | -0.23% | 30.85 | 9.29 |
06/26 | 886 | 886 | 873 | 885 | +0.23% | 1,200 | 44億1181万 | -0.34% | 30.85 | 9.29 |
06/25 | 885 | 885 | 882 | 883 | -0.45% | 700 | 44億184万 | -0.56% | 30.78 | 9.27 |
06/24 | 898 | 898 | 885 | 887 | -0.34% | 1,400 | 44億2178万 | -0.11% | 30.92 | 9.31 |
06/21 | 901 | 901 | 890 | 890 | -1.33% | 2,600 | 44億3673万 | +0.11% | 31.02 | 9.34 |
06/20 | 914 | 914 | 902 | 902 | +0.33% | 400 | 44億9656万 | +1.35% | 31.44 | 9.46 |
06/19 | 890 | 902 | 890 | 899 | +0.11% | 1,700 | 44億8160万 | +0.9% | 31.34 | 9.43 |
06/18 | 900 | 907 | 898 | 898 | -0.22% | 2,400 | 44億7661万 | +0.56% | 31.3 | 9.42 |
06/17 | 900 | 909 | 895 | 900 | +0.22% | 3,400 | 44億8659万 | +0.67% | 31.37 | 9.44 |
06/14 | 898 | 898 | 898 | 898 | 0% | 600 | 44億7661万 | +0.11% | 31.3 | 9.42 |
06/13 | 900 | 900 | 894 | 898 | +1.47% | 1,100 | 44億7661万 | -0.22% | 31.3 | 9.42 |
06/12 | 902 | 902 | 885 | 885 | -1.56% | 6,600 | 44億1181万 | -1.88% | 30.85 | 9.29 |
06/11 | 899 | 902 | 895 | 899 | +0.33% | 2,500 | 44億8160万 | -0.55% | 31.34 | 9.43 |
06/10 | 902 | 902 | 896 | 896 | -0.33% | 2,000 | 44億6664万 | -1.1% | 31.23 | 9.4 |
06/07 | 899 | 899 | 899 | 899 | +1.93% | 100 | 44億8160万 | -0.99% | 31.34 | 9.43 |
06/06 | 872 | 903 | 872 | 882 | -0.56% | 4,100 | 43億9685万 | -2.97% | 30.74 | 9.25 |
06/05 | 876 | 899 | 876 | 887 | +3.02% | 3,600 | 44億2178万 | -2.63% | 30.92 | 9.31 |
06/04 | 876 | 876 | 858 | 861 | +0.23% | 3,500 | 42億9217万 | -5.7% | 30.01 | 9.03 |
06/03 | 877 | 877 | 859 | 859 | -3.48% | 4,000 | 42億8220万 | -6.22% | 29.94 | 9.01 |
05/31 | 884 | 903 | 860 | 890 | +2.3% | 9,400 | 44億3673万 | -3.05% | 31.02 | 9.34 |
05/30 | 878 | 878 | 860 | 870 | -0.91% | 3,600 | 43億3703万 | -5.33% | 30.33 | 9.13 |
05/29 | 884 | 903 | 878 | 878 | -1.9% | 1,900 | 43億7691万 | -4.67% | 30.6 | 9.21 |
05/28 | 879 | 895 | 856 | 895 | +3.59% | 7,400 | 44億6166万 | -3.03% | 31.2 | 9.39 |
05/27 | 891 | 896 | 864 | 864 | -3.68% | 11,800 | 43億712万 | -6.59% | 30.12 | 9.07 |
05/24 | 897 | 915 | 897 | 897 | 0% | 11,300 | 44億7163万 | -3.24% | 31.27 | 9.41 |
05/23 | 896 | 897 | 896 | 897 | -0.11% | 3,800 | 44億7163万 | -3.44% | 31.27 | 9.41 |
05/22 | 913 | 913 | 881 | 898 | +3.46% | 5,800 | 44億7661万 | -3.54% | 31.3 | 9.42 |
05/21 | 901 | 901 | 867 | 868 | -4.41% | 7,200 | 43億2706万 | -6.97% | 30.26 | 9.11 |
05/20 | 920 | 928 | 908 | 908 | -1.3% | 4,000 | 45億2647万 | -3.09% | 31.65 | 9.53 |
05/17 | 922 | 925 | 913 | 920 | -1.18% | 7,700 | 45億8629万 | -2.02% | 32.07 | 9.65 |
05/16 | 940 | 942 | 925 | 931 | -0.43% | 4,400 | 46億4112万 | -1.17% | 32.45 | 9.77 |
05/15 | 941 | 949 | 924 | 935 | +0.32% | 4,500 | 46億6106万 | -1.06% | 32.59 | 9.81 |
05/14 | 944 | 964 | 921 | 932 | -3.82% | 7,600 | 46億4611万 | -1.69% | 32.49 | 9.78 |
05/13 | 990 | 990 | 960 | 969 | -0.1% | 5,100 | 48億3056万 | +2% | 33.78 | 10.17 |
05/10 | 984 | 984 | 929 | 970 | +2.21% | 7,000 | 48億3554万 | +2.21% | 33.81 | 10.18 |
05/09 | 981 | 990 | 940 | 949 | +0.11% | 6,100 | 47億3085万 | +0.32% | 33.08 | 9.96 |
05/08 | 935 | 948 | 924 | 948 | +1.39% | 3,200 | 47億2587万 | +0.42% | 33.04 | 9.95 |
05/07 | 948 | 948 | 935 | 935 | -1.37% | 2,100 | 46億6106万 | -0.74% | 32.59 | 9.81 |
04/26 | 910 | 948 | 910 | 948 | +2.38% | 2,600 | 47億2587万 | +0.85% | 33.04 | 9.95 |
04/25 | 925 | 926 | 920 | 926 | -1.49% | 2,000 | 46億1620万 | -1.28% | 32.28 | 9.72 |
04/24 | 917 | 945 | 917 | 940 | -0.74% | 3,100 | 46億8599万 | +0.21% | 32.77 | 9.86 |
04/23 | 915 | 947 | 915 | 947 | +1.83% | 1,900 | 47億2088万 | +1.18% | 33.01 | 9.94 |
04/22 | 919 | 939 | 910 | 930 | +2.2% | 800 | 46億3614万 | -0.43% | 32.42 | 9.76 |
04/19 | 904 | 930 | 904 | 910 | 0% | 4,400 | 45億3644万 | -2.47% | 31.72 | 9.55 |
04/18 | 925 | 940 | 901 | 910 | -1.62% | 7,900 | 45億3644万 | -2.15% | 31.72 | 9.55 |
04/17 | 926 | 942 | 916 | 925 | 0% | 8,200 | 46億1121万 | -0.22% | 32.24 | 9.71 |
04/16 | 944 | 946 | 920 | 925 | -2.12% | 3,700 | 46億1121万 | +0.11% | 32.24 | 9.71 |
04/15 | 921 | 969 | 921 | 945 | +2.72% | 3,200 | 47億1091万 | +2.61% | 32.94 | 9.92 |
04/12 | 929 | 934 | 904 | 920 | -0.97% | 9,800 | 45億8629万 | +0.44% | 32.07 | 9.65 |
04/11 | 932 | 946 | 929 | 929 | -3.43% | 900 | 46億3115万 | +1.64% | 32.38 | 9.75 |
04/10 | 940 | 964 | 940 | 962 | +2.34% | 600 | 47億9566万 | +5.6% | 33.53 | 10.09 |
04/09 | 960 | 960 | 920 | 940 | -2.08% | 9,500 | 46億8599万 | +3.75% | 32.77 | 9.86 |
04/08 | 980 | 1,010 | 960 | 960 | -1.23% | 2,700 | 47億8569万 | +6.31% | 33.46 | 10.07 |
04/05 | 971 | 1,001 | 970 | 972 | -1.42% | 3,500 | 48億4551万 | +8.36% | 33.88 | 10.2 |
04/04 | 1,011 | 1,028 | 986 | 986 | -3.71% | 6,600 | 49億1530万 | +10.79% | 34.37 | 10.35 |
04/03 | 1,020 | 1,026 | 1,000 | 1,024 | +1.39% | 10,200 | 51億474万 | +16.1% | 35.69 | 10.74 |
04/02 | 961 | 1,020 | 961 | 1,010 | +5.43% | 18,400 | 50億3495万 | +15.69% | 35.21 | 10.6 |
04/01 | 950 | 999 | 950 | 958 | +0.84% | 12,500 | 47億7572万 | +10.88% | 33.39 | 10.05 |
03/29 | 900 | 950 | 900 | 950 | +4.51% | 8,600 | 47億3584万 | +10.72% | 33.11 | 9.97 |
03/28 | 883 | 909 | 873 | 909 | +0.78% | 2,100 | 45億3145万 | +6.69% | 31.68 | 9.54 |
03/27 | 886 | 906 | 886 | 902 | +1.81% | 2,300 | 44億9656万 | +6.37% | 31.44 | 9.46 |
03/26 | 880 | 905 | 880 | 886 | -1.01% | 2,100 | 44億1679万 | +4.98% | 30.88 | 9.3 |
03/25 | 868 | 903 | 868 | 895 | -0.33% | 20,400 | 44億6166万 | +6.42% | 31.2 | 9.39 |
03/22 | 916 | 918 | 887 | 898 | -1.97% | 8,800 | 44億7661万 | +7.16% | 31.3 | 9.42 |
03/20 | 905 | 928 | 904 | 916 | +3.04% | 11,300 | 45億6635万 | +9.44% | 31.93 | 9.61 |
03/19 | 890 | 902 | 866 | 889 | -0.45% | 3,100 | 44億3175万 | +6.59% | 30.99 | 9.33 |
03/18 | 914 | 927 | 893 | 893 | -1.98% | 6,100 | 44億5169万 | +7.33% | 31.13 | 9.37 |
03/15 | 840 | 990 | 840 | 911 | +8.45% | 24,500 | 45億4142万 | +9.63% | 31.75 | 9.56 |
03/14 | 831 | 848 | 831 | 840 | +0.24% | 2,800 | 41億8748万 | +1.45% | 29.28 | 8.81 |
03/13 | 840 | 849 | 829 | 838 | -0.95% | 1,600 | 41億7751万 | +1.33% | 29.21 | 8.79 |
03/12 | 834 | 853 | 834 | 846 | +1.44% | 2,800 | 42億1739万 | +2.17% | 29.49 | 8.88 |
03/11 | 834 | 854 | 828 | 834 | -0.71% | 4,100 | 41億5757万 | +0.85% | 29.07 | 8.75 |
03/08 | 880 | 880 | 829 | 840 | -1.18% | 7,300 | 41億8748万 | +1.45% | 29.28 | 8.81 |
03/07 | 841 | 850 | 835 | 850 | -0.7% | 1,300 | 42億3733万 | +2.66% | 29.63 | 8.92 |
03/06 | 854 | 857 | 840 | 856 | +0.23% | 1,500 | 42億6724万 | +3.38% | 29.84 | 8.98 |
03/05 | 849 | 861 | 838 | 854 | +0.59% | 1,200 | 42億5727万 | +3.02% | 29.77 | 8.96 |
03/04 | 830 | 860 | 830 | 849 | +2.91% | 3,500 | 42億3234万 | +2.29% | 29.59 | 8.91 |
03/01 | 815 | 830 | 815 | 825 | +3.77% | 4,200 | 41億1270万 | -0.48% | 28.76 | 8.66 |
02/28 | 791 | 801 | 791 | 795 | +0.51% | 2,700 | 39億6315万 | -3.99% | 27.71 | 8.34 |
02/27 | 799 | 801 | 791 | 791 | -1.25% | 6,200 | 39億4321万 | -4.47% | 27.57 | 8.3 |
02/26 | 795 | 810 | 781 | 801 | +2.3% | 8,900 | 39億9306万 | -3.26% | 27.92 | 8.4 |
02/25 | 795 | 805 | 777 | 783 | -2% | 6,200 | 39億333万 | -5.32% | 27.29 | 8.22 |
02/22 | 808 | 827 | 799 | 799 | 0% | 17,400 | 39億8309万 | -3.5% | 27.85 | 8.38 |
02/21 | 802 | 813 | 798 | 799 | -0.37% | 2,600 | 39億8309万 | -3.39% | 27.85 | 8.38 |
02/20 | 800 | 825 | 794 | 802 | +0.38% | 6,300 | 39億9805万 | -2.91% | 27.96 | 8.42 |
02/19 | 805 | 819 | 799 | 799 | -2.56% | 6,000 | 39億8309万 | -3.03% | 27.85 | 8.38 |
02/18 | 828 | 828 | 788 | 820 | -0.24% | 4,900 | 40億8778万 | -0.12% | 28.58 | 8.6 |
02/15 | 815 | 825 | 765 | 822 | -6.06% | 22,600 | 40億9775万 | +0.49% | 28.65 | 8.63 |
02/14 | 860 | 903 | 850 | 875 | +2.82% | 15,100 | 43億6196万 | +7.49% | 30.5 | 9.18 |
02/13 | 830 | 851 | 822 | 851 | +3.78% | 1,600 | 42億4232万 | +5.19% | 29.66 | 8.93 |
02/12 | 874 | 874 | 820 | 820 | -5.31% | 5,100 | 40億8778万 | +1.74% | 28.58 | 8.6 |
02/08 | 831 | 870 | 831 | 866 | +3.96% | 4,500 | 43億1709万 | +7.98% | 30.19 | 9.09 |
02/07 | 840 | 843 | 816 | 833 | +0.36% | 2,000 | 41億5258万 | +4.39% | 29.04 | 8.74 |
02/06 | 849 | 849 | 830 | 830 | -2.92% | 1,200 | 41億3763万 | +4.53% | 28.93 | 8.71 |
02/05 | 831 | 856 | 811 | 855 | +2.4% | 2,200 | 42億6226万 | +8.78% | 29.8 | 8.97 |
02/04 | 849 | 864 | 831 | 835 | -0.83% | 1,300 | 41億6255万 | +7.46% | 29.11 | 8.76 |
02/01 | 844 | 854 | 824 | 842 | -1.98% | 1,800 | 41億9745万 | +8.93% | 29.35 | 8.84 |
01/31 | 866 | 866 | 836 | 859 | +0.94% | 2,000 | 42億8220万 | +11.41% | 29.94 | 9.01 |
01/30 | 882 | 882 | 820 | 851 | -1.96% | 14,500 | 42億4232万 | +10.23% | 29.66 | 8.93 |