株価チャート
2018/11/28～2019/04/26
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 |
| 04/26 | 854 | 881 | 850 | 852 | 0% | 13,700 | 81億8414万 | -5.02% | 7.18 | 0.53 |
| 04/25 | 870 | 870 | 852 | 852 | -2.29% | 14,000 | 81億8414万 | -5.23% | 7.18 | 0.53 |
| 04/24 | 880 | 884 | 871 | 872 | -3.22% | 12,400 | 83億7625万 | -3.11% | 7.35 | 0.54 |
| 04/23 | 897 | 907 | 895 | 901 | +0.45% | 23,500 | 86億5482万 | 0% | 7.59 | 0.56 |
| 04/22 | 902 | 904 | 891 | 897 | +0.67% | 12,900 | 86億1640万 | -0.44% | 7.56 | 0.55 |
| 04/19 | 890 | 895 | 883 | 891 | +0.11% | 15,900 | 85億5876万 | -1% | 7.51 | 0.55 |
| 04/18 | 890 | 892 | 888 | 890 | +0.23% | 9,500 | 85億4916万 | -1.11% | 7.5 | 0.55 |
| 04/17 | 888 | 892 | 882 | 888 | 0% | 10,400 | 85億2995万 | -1.33% | 7.48 | 0.55 |
| 04/16 | 885 | 888 | 885 | 888 | +0.34% | 8,000 | 85億2995万 | -1.33% | 7.48 | 0.55 |
| 04/15 | 890 | 890 | 879 | 885 | -0.56% | 12,400 | 85億113万 | -1.56% | 7.46 | 0.55 |
| 04/12 | 900 | 910 | 890 | 890 | -1.11% | 6,900 | 85億4916万 | -1% | 7.5 | 0.55 |
| 04/11 | 896 | 900 | 896 | 900 | +0.22% | 4,900 | 86億4522万 | -0.11% | 7.58 | 0.56 |
| 04/10 | 898 | 902 | 898 | 898 | -0.44% | 5,800 | 86億2600万 | -0.44% | 7.57 | 0.56 |
| 04/09 | 906 | 908 | 898 | 902 | -0.44% | 11,300 | 86億6443万 | -0.11% | 7.6 | 0.56 |
| 04/08 | 912 | 919 | 906 | 906 | -0.88% | 5,400 | 87億285万 | +0.22% | 7.63 | 0.56 |
| 04/05 | 905 | 914 | 904 | 914 | -0.11% | 4,200 | 87億7970万 | +0.88% | 7.7 | 0.57 |
| 04/04 | 918 | 920 | 910 | 915 | -0.33% | 2,300 | 87億8930万 | +0.88% | 7.71 | 0.57 |
| 04/03 | 921 | 921 | 912 | 918 | -0.33% | 3,200 | 88億1812万 | +1.21% | 7.73 | 0.57 |
| 04/02 | 921 | 926 | 915 | 921 | 0% | 3,000 | 88億4694万 | +1.43% | 7.76 | 0.57 |
| 04/01 | 930 | 930 | 921 | 921 | +0.77% | 2,300 | 88億4694万 | +1.43% | 7.76 | 0.57 |
| 03/29 | 907 | 914 | 907 | 914 | +1.11% | 700 | 87億7970万 | +0.66% | 7.7 | 0.57 |
| 03/28 | 909 | 914 | 903 | 904 | +0.11% | 2,300 | 86億8364万 | -0.44% | 7.62 | 0.56 |
| 03/27 | 893 | 908 | 893 | 903 | +0.11% | 4,100 | 86億7403万 | -0.77% | 7.61 | 0.56 |
| 03/26 | 900 | 912 | 895 | 902 | +0.89% | 1,900 | 86億6443万 | -0.99% | 7.6 | 0.56 |
| 03/25 | 910 | 910 | 892 | 894 | -1.54% | 4,500 | 85億8758万 | -1.97% | 7.53 | 0.55 |
| 03/22 | 902 | 909 | 894 | 908 | +2.02% | 1,100 | 87億2206万 | -0.55% | 7.65 | 0.56 |
| 03/20 | 890 | 895 | 890 | 890 | 0% | 5,900 | 85億4916万 | -2.63% | 7.5 | 0.55 |
| 03/19 | 895 | 898 | 888 | 890 | 0% | 2,300 | 85億4916万 | -2.94% | 7.5 | 0.55 |
| 03/18 | 889 | 898 | 880 | 890 | 0% | 4,300 | 85億4916万 | -3.05% | 7.5 | 0.55 |
| 03/15 | 890 | 895 | 883 | 890 | 0% | 3,200 | 85億4916万 | -3.37% | 7.5 | 0.55 |
| 03/14 | 882 | 890 | 882 | 890 | +0.91% | 300 | 85億4916万 | -3.47% | 7.5 | 0.55 |
| 03/13 | 875 | 885 | 875 | 882 | +0.8% | 800 | 84億7231万 | -4.44% | 7.43 | 0.55 |
| 03/12 | 876 | 888 | 863 | 875 | +0.92% | 11,500 | 84億507万 | -5.41% | 7.37 | 0.54 |
| 03/11 | 890 | 890 | 853 | 867 | -3.99% | 13,100 | 83億2822万 | -6.47% | 7.3 | 0.54 |
| 03/08 | 921 | 926 | 903 | 903 | -1.95% | 5,800 | 86億7403万 | -2.9% | 7.61 | 0.56 |
| 03/07 | 914 | 927 | 914 | 921 | -0.86% | 2,800 | 88億4694万 | -1.18% | 7.76 | 0.57 |
| 03/06 | 920 | 929 | 916 | 929 | +0.76% | 3,700 | 89億2378万 | -0.54% | 7.83 | 0.57 |
| 03/05 | 937 | 937 | 920 | 922 | -1.71% | 5,800 | 88億5654万 | -1.39% | 7.77 | 0.57 |
| 03/04 | 943 | 944 | 929 | 938 | -0.64% | 3,400 | 90億1024万 | +0.21% | 7.9 | 0.58 |
| 03/01 | 941 | 944 | 940 | 944 | +0.43% | 3,200 | 90億6787万 | +0.85% | 7.95 | 0.58 |
| 02/28 | 928 | 940 | 928 | 940 | +1.4% | 1,200 | 90億2945万 | +0.43% | 7.92 | 0.58 |
| 02/27 | 933 | 934 | 920 | 927 | -0.64% | 4,500 | 89億457万 | -0.96% | 7.81 | 0.57 |
| 02/26 | 926 | 938 | 926 | 933 | +0.86% | 1,200 | 89億6221万 | -0.32% | 7.86 | 0.58 |
| 02/25 | 918 | 927 | 918 | 925 | +0.76% | 1,300 | 88億8536万 | -1.07% | 7.79 | 0.57 |
| 02/22 | 916 | 920 | 906 | 918 | +0.22% | 3,800 | 88億1812万 | -1.82% | 7.73 | 0.57 |
| 02/21 | 930 | 934 | 916 | 916 | -2.97% | 2,800 | 87億9891万 | -1.93% | 7.72 | 0.57 |
| 02/20 | 928 | 949 | 928 | 944 | +1.72% | 3,600 | 90億6787万 | +1.18% | 7.95 | 0.58 |
| 02/19 | 935 | 935 | 928 | 928 | -1.17% | 800 | 89億1418万 | -0.22% | 7.82 | 0.57 |
| 02/18 | 940 | 940 | 934 | 939 | +1.19% | 800 | 90億1984万 | +1.08% | 7.91 | 0.58 |
| 02/15 | 926 | 928 | 926 | 928 | +0.32% | 500 | 89億1418万 | +0.11% | 7.82 | 0.57 |
| 02/14 | 948 | 948 | 925 | 925 | -2.53% | 1,900 | 88億8536万 | 0% | 7.79 | 0.57 |
| 02/13 | 931 | 953 | 931 | 949 | +2.04% | 1,100 | 91億1590万 | +2.82% | 7.99 | 0.59 |
| 02/12 | 923 | 949 | 920 | 930 | -2.31% | 2,700 | 89億3339万 | +1.09% | 7.83 | 0.58 |
| 02/08 | 917 | 958 | 917 | 952 | +3.25% | 400 | 91億4472万 | +3.82% | 8.02 | 0.59 |
| 02/07 | 917 | 923 | 917 | 922 | +0.55% | 700 | 88億5654万 | +0.77% | 7.77 | 0.57 |
| 02/06 | 917 | 931 | 917 | 917 | -0.97% | 2,300 | 88億851万 | +0.33% | 7.73 | 0.57 |
| 02/05 | 930 | 936 | 926 | 926 | -1.38% | 900 | 88億9497万 | +1.65% | 7.8 | 0.57 |
| 02/04 | 945 | 945 | 926 | 939 | -0.63% | 500 | 90億1984万 | +3.41% | 7.91 | 0.58 |
| 02/01 | 969 | 969 | 944 | 945 | +0.21% | 3,500 | 90億7748万 | +4.19% | 7.96 | 0.58 |
| 01/31 | 959 | 959 | 931 | 943 | -1.67% | 2,100 | 90億5826万 | +4.08% | 7.94 | 0.58 |
| 01/30 | 958 | 959 | 948 | 959 | +0.1% | 3,700 | 92億1196万 | +5.73% | 8.08 | 0.59 |
| 01/29 | 959 | 959 | 931 | 958 | -0.42% | 10,800 | 92億235万 | +5.62% | 8.07 | 0.59 |
| 01/28 | 950 | 970 | 950 | 962 | +2.45% | 4,500 | 92億4077万 | +6.06% | 8.1 | 0.59 |
| 01/25 | 940 | 945 | 938 | 939 | 0% | 2,700 | 90億1984万 | +3.53% | 7.91 | 0.58 |
| 01/24 | 938 | 939 | 920 | 939 | -0.11% | 3,000 | 90億1984万 | +3.41% | 7.91 | 0.58 |
| 01/23 | 937 | 940 | 925 | 940 | +1.62% | 2,800 | 90億2945万 | +3.41% | 7.92 | 0.58 |
| 01/22 | 925 | 925 | 925 | 925 | +1.31% | 200 | 88億8536万 | +1.65% | 7.79 | 0.57 |
| 01/21 | 912 | 925 | 912 | 913 | +0.11% | 2,000 | 87億7009万 | 0% | 7.69 | 0.56 |
| 01/18 | 900 | 924 | 899 | 912 | +2.24% | 3,400 | 87億6048万 | -0.65% | 7.68 | 0.56 |
| 01/17 | 899 | 899 | 892 | 892 | +0.11% | 1,700 | 85億6837万 | -3.46% | 7.51 | 0.55 |
| 01/16 | 890 | 891 | 886 | 891 | +0.34% | 1,900 | 85億5876万 | -4.3% | 7.51 | 0.55 |
| 01/15 | 887 | 895 | 882 | 888 | 0% | 3,900 | 85億2995万 | -5.33% | 7.48 | 0.55 |
| 01/11 | 888 | 888 | 886 | 888 | +0.45% | 1,000 | 85億2995万 | -6.03% | 7.48 | 0.55 |
| 01/10 | 887 | 887 | 867 | 884 | -0.34% | 6,500 | 84億9152万 | -7.14% | 7.45 | 0.55 |
| 01/09 | 885 | 887 | 879 | 887 | +1.49% | 2,300 | 85億2034万 | -7.89% | 7.47 | 0.55 |
| 01/08 | 873 | 880 | 866 | 874 | +0.11% | 12,800 | 83億9546万 | -10.08% | 7.36 | 0.54 |
| 01/07 | 880 | 887 | 871 | 873 | +1.16% | 3,200 | 83億8586万 | -11.19% | 7.35 | 0.54 |
| 01/04 | 893 | 893 | 863 | 863 | -3.47% | 11,400 | 82億8980万 | -13% | 7.27 | 0.53 |
| 2018 |
| 12/28 | 898 | 898 | 888 | 894 | -0.33% | 4,600 | 85億8758万 | -10.69% | 7.53 | 0.55 |
| 12/27 | 900 | 900 | 870 | 897 | +4.91% | 11,900 | 86億1640万 | -11.1% | 7.56 | 0.55 |
| 12/26 | 837 | 879 | 837 | 855 | +2.89% | 2,000 | 82億1295万 | -15.93% | 7.2 | 0.53 |
| 12/25 | 897 | 897 | 831 | 831 | -8.78% | 17,400 | 79億8241万 | -19.01% | 7 | 0.51 |
| 12/21 | 930 | 930 | 882 | 911 | -3.09% | 13,800 | 87億5088万 | -12.07% | 7.67 | 0.56 |
| 12/20 | 950 | 951 | 908 | 940 | -1.05% | 13,200 | 90億2945万 | -9.88% | 7.92 | 0.58 |
| 12/19 | 949 | 955 | 945 | 950 | -0.94% | 24,300 | 91億2551万 | -9.35% | 8 | 0.59 |
| 12/18 | 955 | 972 | 950 | 959 | -1.44% | 18,100 | 92億1196万 | -8.93% | 8.08 | 0.59 |
| 12/17 | 953 | 977 | 950 | 973 | +2.1% | 12,700 | 93億4644万 | -8.03% | 8.2 | 0.6 |
| 12/14 | 967 | 970 | 953 | 953 | -0.73% | 7,300 | 91億5432万 | -10.26% | 8.03 | 0.59 |
| 12/13 | 967 | 978 | 948 | 960 | 0% | 17,800 | 92億2156万 | -10.11% | 8.09 | 0.59 |
| 12/12 | 965 | 968 | 955 | 960 | -2.04% | 18,200 | 92億2156万 | -10.53% | 8.09 | 0.59 |
| 12/11 | 1,028 | 1,028 | 952 | 980 | -1.01% | 17,100 | 94億1368万 | -9.09% | 8.26 | 0.61 |
| 12/10 | 1,026 | 1,026 | 970 | 990 | -4.99% | 27,400 | 95億974万 | -8.42% | 8.34 | 0.61 |
| 12/07 | 1,061 | 1,061 | 1,040 | 1,042 | -1.7% | 11,200 | 100億924万 | -3.87% | 8.78 | 0.64 |
| 12/06 | 1,060 | 1,067 | 1,060 | 1,060 | -1.03% | 8,800 | 101億8214万 | -2.3% | 8.93 | 0.66 |
| 12/05 | 1,057 | 1,071 | 1,043 | 1,071 | +1.04% | 7,700 | 102億8781万 | -1.29% | 9.02 | 0.66 |
| 12/04 | 1,084 | 1,084 | 1,060 | 1,060 | -1.49% | 12,300 | 101億8214万 | -2.12% | 8.93 | 0.66 |
| 12/03 | 1,069 | 1,085 | 1,067 | 1,076 | +0.94% | 14,600 | 103億3584万 | -0.55% | 9.06 | 0.67 |
| 11/30 | 1,056 | 1,066 | 1,041 | 1,066 | -6.49% | 89,500 | 102億3978万 | -1.3% | 8.98 | 0.66 |
| 11/29 | 1,129 | 1,142 | 1,100 | 1,140 | +0.8% | 8,700 | 109億5061万 | +5.65% | 9.6 | 0.71 |
| 11/28 | 1,135 | 1,140 | 1,122 | 1,131 | +0.09% | 7,600 | 108億6415万 | +5.11% | 9.53 | 0.7 |
