株価チャート
2018/10/03~2019/03/28
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 |
03/28 | 719 | 719 | 719 | 719 | +2.13% | 3,000 | 88億4370万 | +6.05% | 12.91 | 0.54 |
03/27 | 680 | 704 | 680 | 704 | +3.53% | 500 | 86億5920万 | +4.14% | 12.64 | 0.53 |
03/26 | 675 | 680 | 675 | 680 | +0.89% | 400 | 83億6400万 | +0.89% | 12.21 | 0.51 |
03/25 | 674 | 674 | 674 | 674 | +1.35% | 100 | 82億9020万 | 0% | 12.1 | 0.5 |
03/22 | 665 | 665 | 665 | 665 | -0.89% | 3,000 | 81億7950万 | -1.48% | 11.94 | 0.5 |
03/20 | 672 | 684 | 671 | 671 | -1.47% | 3,000 | 82億5330万 | -0.89% | 12.05 | 0.5 |
03/19 | 671 | 681 | 667 | 681 | +1.64% | 1,100 | 83億7630万 | +0.29% | 12.23 | 0.51 |
03/18 | 670 | 670 | 670 | 670 | -0.89% | 500 | 82億4100万 | -1.62% | 12.03 | 0.5 |
03/15 | 676 | 677 | 676 | 676 | -0.15% | 800 | 83億1480万 | -1.02% | 12.14 | 0.51 |
03/14 | 677 | 677 | 677 | 677 | +1.5% | 100 | 83億2710万 | -1.02% | 12.15 | 0.51 |
03/13 | 667 | 667 | 667 | 667 | +0.15% | 200 | 82億410万 | -2.77% | 11.98 | 0.5 |
03/11 | 666 | 666 | 666 | 666 | 0% | 800 | 81億9180万 | -3.2% | 11.96 | 0.5 |
03/08 | 678 | 678 | 666 | 666 | -2.77% | 1,100 | 81億9180万 | -3.34% | 11.96 | 0.5 |
03/07 | 686 | 686 | 685 | 685 | +2.85% | 700 | 84億2550万 | -0.87% | 12.3 | 0.51 |
03/06 | 666 | 666 | 666 | 666 | +0.45% | 700 | 81億9180万 | -3.76% | 11.96 | 0.5 |
03/01 | 667 | 667 | 663 | 663 | -2.07% | 200 | 81億5490万 | -4.47% | 11.9 | 0.5 |
02/28 | 659 | 677 | 659 | 677 | +1.2% | 5,700 | 83億2710万 | -2.59% | 12.15 | 0.51 |
02/27 | 675 | 675 | 666 | 669 | -2.05% | 2,500 | 82億2870万 | -3.74% | 12.01 | 0.5 |
02/26 | 683 | 683 | 683 | 683 | +0.44% | 300 | 84億90万 | -1.73% | 12.26 | 0.51 |
02/25 | 680 | 680 | 680 | 680 | -0.58% | 300 | 83億6400万 | -2.16% | 12.21 | 0.51 |
02/21 | 683 | 684 | 683 | 684 | +0.15% | 2,500 | 84億1320万 | -1.87% | 12.28 | 0.51 |
02/20 | 680 | 683 | 680 | 683 | +1.04% | 1,300 | 84億90万 | -2.29% | 12.26 | 0.51 |
02/19 | 678 | 678 | 675 | 676 | -1.46% | 1,100 | 83億1480万 | -3.43% | 12.14 | 0.51 |
02/18 | 676 | 686 | 676 | 686 | +2.39% | 500 | 84億3780万 | -2% | 12.32 | 0.51 |
02/15 | 670 | 670 | 670 | 670 | 0% | 1,500 | 82億4100万 | -4.29% | 12.03 | 0.5 |
02/14 | 651 | 670 | 651 | 670 | +1.52% | 3,500 | 82億4100万 | -4.56% | 12.03 | 0.5 |
02/13 | 670 | 670 | 655 | 660 | -3.08% | 5,000 | 81億1800万 | -6.12% | 11.85 | 0.49 |
02/07 | 684 | 684 | 681 | 681 | -2.01% | 1,100 | 83億7630万 | -3.27% | 12.23 | 0.51 |
02/04 | 695 | 695 | 695 | 695 | -3.47% | 100 | 85億4850万 | -1.56% | 12.48 | 0.52 |
01/31 | 720 | 720 | 720 | 720 | -0.69% | 100 | 88億5600万 | +1.84% | 12.93 | 0.54 |
01/30 | 725 | 725 | 725 | 725 | +0.69% | 100 | 89億1750万 | +2.55% | 13.02 | 0.54 |
01/29 | 720 | 720 | 720 | 720 | -0.69% | 100 | 88億5600万 | +1.98% | 12.93 | 0.54 |
01/28 | 725 | 725 | 725 | 725 | +2.84% | 3,000 | 89億1750万 | +2.84% | 13.02 | 0.54 |
01/25 | 720 | 720 | 704 | 705 | -1.95% | 1,100 | 86億7150万 | +0.28% | 12.66 | 0.53 |
01/24 | 720 | 720 | 719 | 719 | 0% | 400 | 88億4370万 | +2.42% | 12.91 | 0.54 |
01/23 | 719 | 719 | 719 | 719 | +1.84% | 100 | 88億4370万 | +2.57% | 12.91 | 0.54 |
01/22 | 720 | 720 | 706 | 706 | -1.94% | 600 | 86億8380万 | +1% | 12.68 | 0.53 |
01/21 | 720 | 720 | 720 | 720 | +1.41% | 2,200 | 88億5600万 | +3.15% | 12.93 | 0.54 |
01/18 | 720 | 720 | 709 | 710 | +0.57% | 1,200 | 87億3300万 | +2.16% | 12.75 | 0.53 |
01/17 | 715 | 715 | 706 | 706 | +3.67% | 1,500 | 86億8380万 | +1.73% | 12.68 | 0.53 |
01/16 | 681 | 681 | 681 | 681 | +0.15% | 100 | 83億7630万 | -1.73% | 12.23 | 0.51 |
01/10 | 680 | 680 | 680 | 680 | +1.49% | 100 | 83億6400万 | -1.88% | 12.21 | 0.51 |
01/08 | 675 | 675 | 670 | 670 | -3.74% | 1,900 | 82億4100万 | -3.32% | 12.03 | 0.5 |
01/07 | 685 | 696 | 685 | 696 | -1.97% | 1,200 | 85億6080万 | +0.43% | 12.5 | 0.52 |
01/04 | 710 | 710 | 710 | 710 | -2.74% | 100 | 87億3300万 | +2.45% | 12.75 | 0.53 |
2018 |
12/28 | 730 | 730 | 730 | 730 | +2.53% | 3,000 | 89億7900万 | +5.49% | 13.11 | 0.55 |
12/27 | 699 | 712 | 695 | 712 | +4.71% | 700 | 87億5760万 | +3.19% | 12.78 | 0.53 |
12/26 | 670 | 680 | 661 | 680 | -1.45% | 1,900 | 83億6400万 | -1.31% | 12.21 | 0.51 |
12/25 | 710 | 710 | 690 | 690 | -3.5% | 800 | 84億8700万 | +0.15% | 12.39 | 0.52 |
12/21 | 715 | 715 | 715 | 715 | +2.88% | 2,100 | 87億9450万 | +3.62% | 12.84 | 0.53 |
12/20 | 685 | 695 | 685 | 695 | +1.46% | 400 | 85億4850万 | +0.87% | 12.48 | 0.52 |
12/19 | 700 | 700 | 685 | 685 | -6.16% | 1,100 | 84億2550万 | -0.58% | 12.3 | 0.51 |
12/18 | 730 | 730 | 730 | 730 | 0% | 100 | 89億7900万 | +5.95% | 13.11 | 0.55 |
12/17 | 746 | 757 | 730 | 730 | +2.82% | 5,900 | 89億7900万 | +5.95% | 13.11 | 0.55 |
12/14 | 715 | 715 | 707 | 710 | -0.7% | 1,800 | 87億3300万 | +3.05% | 12.75 | 0.53 |
12/13 | 715 | 715 | 715 | 715 | +3.62% | 200 | 87億9450万 | +3.62% | 12.84 | 0.53 |
12/11 | 679 | 690 | 679 | 690 | +2.68% | 700 | 84億8700万 | 0% | 12.39 | 0.52 |
12/10 | 679 | 679 | 671 | 672 | -1.18% | 3,100 | 82億6560万 | -2.75% | 12.06 | 0.5 |
12/07 | 680 | 680 | 680 | 680 | -2.3% | 400 | 83億6400万 | -2.02% | 12.21 | 0.51 |
12/06 | 696 | 696 | 696 | 696 | +2.96% | 100 | 85億6080万 | 0% | 12.5 | 0.52 |
12/05 | 676 | 676 | 676 | 676 | +1.5% | 100 | 83億1480万 | -3.01% | 12.14 | 0.51 |
12/04 | 666 | 666 | 666 | 666 | +0.6% | 1,100 | 81億9180万 | -4.58% | 11.96 | 0.5 |
12/03 | 665 | 665 | 662 | 662 | -2.5% | 3,600 | 81億4260万 | -5.43% | 11.89 | 0.5 |
11/30 | 679 | 679 | 679 | 679 | 0% | 100 | 83億5170万 | -3.28% | 12.19 | 0.51 |
11/29 | 679 | 679 | 679 | 679 | 0% | 100 | 83億5170万 | -3.55% | 12.19 | 0.51 |
11/28 | 679 | 679 | 679 | 679 | +0.3% | 3,100 | 83億5170万 | -3.69% | 12.19 | 0.51 |
11/27 | 679 | 679 | 677 | 677 | +0.45% | 200 | 83億2710万 | -4.24% | 12.15 | 0.51 |
11/22 | 675 | 675 | 674 | 674 | -2.18% | 700 | 82億9020万 | -4.94% | 12.1 | 0.5 |
11/21 | 690 | 690 | 689 | 689 | -0.14% | 2,300 | 84億7470万 | -2.96% | 12.37 | 0.52 |
11/20 | 675 | 690 | 675 | 690 | +2.22% | 1,200 | 84億8700万 | -2.95% | 12.39 | 0.52 |
11/16 | 671 | 675 | 671 | 675 | -3.57% | 7,100 | 83億250万 | -5.33% | 12.12 | 0.5 |
11/15 | 700 | 700 | 700 | 700 | +2.94% | 100 | 86億1000万 | -2.1% | 12.57 | 0.52 |
11/14 | 713 | 720 | 680 | 680 | -2.86% | 3,400 | 83億6400万 | -5.03% | 12.21 | 0.51 |
11/13 | 700 | 700 | 700 | 700 | +1.45% | 100 | 86億1000万 | -2.51% | 12.57 | 0.52 |
11/12 | 690 | 691 | 690 | 690 | 0% | 800 | 84億8700万 | -4.03% | 12.39 | 0.52 |
11/09 | 690 | 700 | 690 | 690 | -1.43% | 1,100 | 84億8700万 | -4.3% | 12.39 | 0.52 |
11/08 | 725 | 725 | 700 | 700 | -3.45% | 2,900 | 86億1000万 | -3.18% | 12.57 | 0.52 |
11/07 | 725 | 725 | 725 | 725 | -0.55% | 100 | 89億1750万 | +0.14% | 13.02 | 0.54 |
11/06 | 729 | 729 | 729 | 729 | +0.55% | 100 | 89億6670万 | +0.69% | 13.09 | 0.55 |
11/05 | 700 | 725 | 700 | 725 | 0% | 1,200 | 89億1750万 | +0.14% | 13.02 | 0.54 |
11/02 | 725 | 725 | 725 | 725 | 0% | 100 | 89億1750万 | 0% | 13.02 | 0.54 |
11/01 | 725 | 725 | 725 | 725 | -0.68% | 100 | 89億1750万 | 0% | 13.02 | 0.54 |
10/31 | 730 | 730 | 730 | 730 | 0% | 100 | 89億7900万 | +0.69% | 13.11 | 0.55 |
10/30 | 730 | 730 | 730 | 730 | 0% | 100 | 89億7900万 | +0.69% | 13.11 | 0.55 |
10/29 | 747 | 747 | 730 | 730 | +2.67% | 3,700 | 89億7900万 | +0.83% | 13.11 | 0.55 |
10/26 | 729 | 729 | 711 | 711 | -0.28% | 2,100 | 87億4530万 | -1.8% | 12.77 | 0.53 |
10/25 | 714 | 731 | 713 | 713 | 0% | 900 | 87億6990万 | -1.66% | 12.8 | 0.53 |
10/23 | 715 | 732 | 712 | 713 | +0.14% | 4,300 | 87億6990万 | -1.66% | 12.8 | 0.53 |
10/22 | 720 | 720 | 712 | 712 | -1.11% | 2,800 | 87億5760万 | -1.79% | 12.78 | 0.53 |
10/19 | 720 | 720 | 720 | 720 | +0.14% | 3,000 | 88億5600万 | -0.55% | 12.93 | 0.54 |
10/18 | 720 | 720 | 719 | 719 | -0.14% | 200 | 88億4370万 | -0.83% | 12.91 | 0.54 |
10/17 | 720 | 720 | 720 | 720 | 0% | 100 | 88億5600万 | -0.69% | 12.93 | 0.54 |
10/16 | 720 | 720 | 720 | 720 | +1.27% | 100 | 88億5600万 | -0.55% | 12.93 | 0.54 |
10/15 | 720 | 720 | 711 | 711 | -2.6% | 200 | 87億4530万 | -1.8% | 12.77 | 0.53 |
10/12 | 730 | 730 | 730 | 730 | +0.41% | 100 | 89億7900万 | +0.69% | 13.11 | 0.55 |
10/11 | 730 | 730 | 727 | 727 | -0.41% | 300 | 89億4210万 | +0.28% | 13.05 | 0.54 |
10/10 | 730 | 730 | 730 | 730 | 0% | 100 | 89億7900万 | +0.83% | 13.11 | 0.55 |
10/09 | 730 | 730 | 730 | 730 | 0% | 100 | 89億7900万 | +0.97% | 13.11 | 0.55 |
10/04 | 730 | 730 | 730 | 730 | 0% | 100 | 89億7900万 | +0.97% | 13.11 | 0.55 |
10/03 | 730 | 730 | 730 | 730 | 0% | 100 | 89億7900万 | +1.11% | 13.11 | 0.55 |