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 | 775 | 780 | 771 | 776 | 0% | 11,100 | 66億3511万 | -2.14% | 119.29 | 2.14 |
03/28 | 777 | 777 | 766 | 776 | -0.26% | 46,100 | 66億3511万 | -2.14% | 119.29 | 2.14 |
03/27 | 786 | 797 | 778 | 778 | -3.35% | 87,300 | 66億5221万 | -1.89% | 119.59 | 2.14 |
03/26 | 803 | 805 | 798 | 805 | +0.63% | 94,100 | 68億8307万 | +1.51% | 123.74 | 2.22 |
03/25 | 801 | 804 | 790 | 800 | -0.5% | 45,300 | 68億4032万 | +1.01% | 122.98 | 2.21 |
03/22 | 805 | 807 | 802 | 804 | +0.12% | 31,500 | 68億7452万 | +1.64% | 123.59 | 2.22 |
03/20 | 806 | 806 | 803 | 803 | -0.12% | 18,100 | 68億6597万 | +1.65% | 123.44 | 2.21 |
03/19 | 802 | 806 | 799 | 804 | +0.25% | 22,900 | 68億7452万 | +2.03% | 123.59 | 2.22 |
03/18 | 799 | 802 | 799 | 802 | +0.38% | 9,900 | 68億5742万 | +1.91% | 123.28 | 2.21 |
03/15 | 798 | 802 | 798 | 799 | -0.37% | 13,600 | 68億3176万 | +1.65% | 122.82 | 2.2 |
03/14 | 799 | 802 | 798 | 802 | +0.38% | 32,300 | 68億5742万 | +2.17% | 123.28 | 2.21 |
03/13 | 800 | 801 | 798 | 799 | -0.13% | 7,600 | 68億3176万 | +1.91% | 122.82 | 2.2 |
03/12 | 799 | 800 | 798 | 800 | +0.25% | 15,000 | 68億4032万 | +2.17% | 122.98 | 2.21 |
03/11 | 797 | 798 | 795 | 798 | +0.13% | 12,000 | 68億2321万 | +2.05% | 122.67 | 2.2 |
03/08 | 796 | 798 | 795 | 797 | -0.13% | 14,700 | 68億1466万 | +2.18% | 122.51 | 2.2 |
03/07 | 797 | 799 | 796 | 798 | +0.13% | 18,900 | 68億2321万 | +2.57% | 122.67 | 2.2 |
03/06 | 797 | 798 | 795 | 797 | 0% | 25,000 | 68億1466万 | +2.71% | 122.51 | 2.2 |
03/05 | 794 | 797 | 793 | 797 | +0.38% | 12,500 | 68億1466万 | +2.84% | 122.51 | 2.2 |
03/04 | 791 | 795 | 791 | 794 | +0.63% | 13,500 | 67億8901万 | +2.72% | 122.05 | 2.19 |
03/01 | 785 | 791 | 785 | 789 | +0.25% | 9,400 | 67億4626万 | +2.2% | 121.28 | 2.18 |
02/28 | 783 | 788 | 783 | 787 | +0.13% | 7,000 | 67億2916万 | +2.08% | 120.98 | 2.17 |
02/27 | 787 | 791 | 785 | 786 | +0.64% | 11,800 | 67億2061万 | +1.95% | 120.82 | 2.17 |
02/26 | 789 | 791 | 778 | 781 | -0.38% | 16,200 | 66億7786万 | +1.43% | 120.05 | 2.15 |
02/25 | 780 | 790 | 780 | 784 | +0.77% | 9,600 | 67億351万 | +1.95% | 120.52 | 2.16 |
02/22 | 773 | 778 | 771 | 778 | +0.91% | 4,400 | 66億5221万 | +1.17% | 119.59 | 2.14 |
02/21 | 768 | 776 | 768 | 771 | -0.26% | 29,900 | 65億9235万 | +0.39% | 118.52 | 2.13 |
02/20 | 775 | 779 | 773 | 773 | -0.39% | 29,200 | 66億945万 | +0.65% | 118.82 | 2.13 |
02/19 | 780 | 780 | 775 | 776 | +0.26% | 5,400 | 66億3511万 | +1.17% | 119.29 | 2.14 |
02/18 | 772 | 776 | 772 | 774 | +0.39% | 6,900 | 66億1800万 | +1.04% | 118.98 | 2.13 |
02/15 | 780 | 784 | 770 | 771 | -0.9% | 11,100 | 65億9235万 | +0.65% | 118.52 | 2.13 |
02/14 | 775 | 779 | 775 | 778 | +0.39% | 2,300 | 66億5221万 | +1.7% | 119.59 | 2.14 |
02/13 | 777 | 777 | 771 | 775 | +0.65% | 5,300 | 66億2656万 | +1.44% | 119.13 | 2.14 |
02/12 | 777 | 778 | 769 | 770 | -0.65% | 6,300 | 65億8380万 | +0.79% | 118.36 | 2.12 |
02/08 | 765 | 779 | 765 | 775 | 0% | 8,300 | 66億2656万 | +1.57% | 119.13 | 2.14 |
02/07 | 779 | 779 | 772 | 775 | -0.26% | 6,100 | 66億2656万 | +1.57% | 119.13 | 2.14 |
02/06 | 779 | 781 | 773 | 777 | -0.26% | 4,800 | 66億4366万 | +1.97% | 119.44 | 2.14 |
02/05 | 764 | 781 | 761 | 779 | +2.5% | 11,800 | 66億6076万 | +2.5% | 119.75 | 2.15 |
02/04 | 752 | 764 | 752 | 760 | +1.06% | 10,400 | 64億9830万 | +0.66% | 116.83 | 2.1 |
02/01 | 753 | 755 | 752 | 752 | -0.13% | 6,700 | 64億2990万 | -0.13% | 115.6 | 2.07 |
01/31 | 760 | 760 | 751 | 753 | +0.13% | 7,900 | 64億3845万 | -0.13% | 115.75 | 2.08 |
01/30 | 763 | 763 | 752 | 752 | -1.18% | 12,500 | 64億2990万 | -0.4% | 115.6 | 2.07 |
01/29 | 762 | 762 | 760 | 761 | -0.13% | 8,800 | 65億685万 | +0.66% | 116.98 | 2.1 |
01/28 | 765 | 768 | 762 | 762 | -0.13% | 8,500 | 65億1540万 | +0.66% | 117.13 | 2.1 |
01/25 | 768 | 771 | 763 | 763 | -0.65% | 5,200 | 65億2395万 | +0.66% | 117.29 | 2.1 |
01/24 | 769 | 770 | 766 | 768 | -0.13% | 2,900 | 65億6670万 | +1.19% | 118.06 | 2.12 |
01/23 | 770 | 772 | 769 | 769 | -0.65% | 3,100 | 65億7525万 | +1.18% | 118.21 | 2.12 |
01/22 | 767 | 774 | 761 | 774 | +1.04% | 8,500 | 66億1800万 | +1.71% | 118.98 | 2.13 |
01/21 | 770 | 770 | 765 | 766 | +0.13% | 6,100 | 65億4960万 | +0.52% | 117.75 | 2.11 |
01/18 | 765 | 766 | 763 | 765 | +0.53% | 4,400 | 65億4105万 | +0.26% | 117.6 | 2.11 |
01/17 | 762 | 764 | 758 | 761 | -0.13% | 3,000 | 65億685万 | -0.39% | 116.98 | 2.1 |
01/16 | 765 | 765 | 758 | 762 | -0.26% | 3,200 | 65億1540万 | -0.52% | 117.13 | 2.1 |
01/15 | 752 | 764 | 752 | 764 | +1.6% | 10,600 | 65億3250万 | -0.39% | 117.44 | 2.11 |
01/11 | 755 | 757 | 751 | 752 | -0.4% | 7,300 | 64億2990万 | -2.21% | 115.6 | 2.07 |
01/10 | 757 | 757 | 752 | 755 | -0.4% | 9,100 | 64億5555万 | -1.95% | 116.06 | 2.08 |
01/09 | 761 | 763 | 757 | 758 | -0.13% | 7,500 | 64億8120万 | -1.81% | 116.52 | 2.09 |
01/08 | 760 | 768 | 756 | 759 | +0.13% | 11,300 | 64億8975万 | -1.81% | 116.67 | 2.09 |
01/07 | 768 | 768 | 756 | 758 | +0.13% | 9,500 | 64億8120万 | -2.19% | 116.52 | 2.09 |
01/04 | 760 | 760 | 750 | 757 | -2.2% | 17,300 | 64億7265万 | -2.45% | 116.37 | 2.09 |
2018 |
12/28 | 759 | 774 | 755 | 774 | +2.79% | 19,100 | 66億1800万 | -0.51% | 118.98 | 2.13 |
12/27 | 747 | 753 | 731 | 753 | +5.46% | 18,600 | 64億3845万 | -3.34% | 115.75 | 2.08 |
12/26 | 700 | 727 | 700 | 714 | +7.37% | 24,400 | 61億498万 | -8.58% | 109.76 | 1.97 |
12/25 | 677 | 685 | 658 | 665 | -7.25% | 52,300 | 56億8601万 | -15.18% | 102.22 | 1.83 |
12/21 | 746 | 746 | 716 | 717 | -5.41% | 35,500 | 61億3063万 | -9.13% | 110.22 | 1.98 |
12/20 | 775 | 778 | 758 | 758 | -2.7% | 17,300 | 64億8120万 | -4.41% | 116.52 | 2.09 |
12/19 | 785 | 786 | 777 | 779 | -0.64% | 12,600 | 66億6076万 | -1.89% | 119.75 | 2.15 |
12/18 | 791 | 791 | 784 | 784 | -0.88% | 16,300 | 67億351万 | -1.38% | 120.52 | 2.16 |
12/17 | 791 | 792 | 790 | 791 | -0.13% | 12,100 | 67億6336万 | -0.63% | 121.59 | 2.18 |
12/14 | 793 | 795 | 791 | 792 | 0% | 13,000 | 67億7191万 | -0.5% | 121.75 | 2.18 |
12/13 | 793 | 793 | 791 | 792 | 0% | 7,900 | 67億7191万 | -0.63% | 121.75 | 2.18 |
12/12 | 790 | 793 | 790 | 792 | +0.25% | 7,300 | 67億7191万 | -0.63% | 121.75 | 2.18 |
12/11 | 793 | 794 | 790 | 790 | -0.38% | 9,400 | 67億5481万 | -0.88% | 121.44 | 2.18 |
12/10 | 794 | 797 | 793 | 793 | -0.13% | 8,900 | 67億8046万 | -0.63% | 121.9 | 2.19 |
12/07 | 797 | 798 | 794 | 794 | -0.38% | 4,200 | 67億8901万 | -0.5% | 122.05 | 2.19 |
12/06 | 795 | 797 | 793 | 797 | 0% | 9,800 | 68億1466万 | -0.13% | 122.51 | 2.2 |
12/05 | 796 | 799 | 795 | 797 | +0.13% | 5,400 | 68億1466万 | -0.25% | 122.51 | 2.2 |
12/04 | 794 | 799 | 794 | 796 | 0% | 9,300 | 68億611万 | -0.38% | 122.36 | 2.19 |
12/03 | 795 | 796 | 794 | 796 | +0.13% | 7,700 | 68億611万 | -0.38% | 122.36 | 2.19 |
11/30 | 794 | 796 | 794 | 795 | +0.13% | 4,200 | 67億9756万 | -0.5% | 122.21 | 2.19 |
11/29 | 796 | 797 | 794 | 794 | -0.13% | 6,500 | 67億8901万 | -0.63% | 122.05 | 2.19 |
11/28 | 793 | 795 | 792 | 795 | 0% | 11,000 | 67億9756万 | -0.5% | 122.21 | 2.19 |
11/27 | 797 | 797 | 793 | 795 | -0.13% | 6,500 | 67億9756万 | -0.5% | 122.21 | 2.19 |
11/26 | 798 | 798 | 796 | 796 | -0.13% | 2,200 | 68億611万 | -0.5% | 122.36 | 2.19 |
11/22 | 798 | 798 | 795 | 797 | -0.13% | 3,800 | 68億1466万 | -0.38% | 122.51 | 2.2 |
11/21 | 797 | 798 | 793 | 798 | -0.25% | 12,600 | 68億2321万 | -0.25% | 122.67 | 2.2 |
11/20 | 800 | 801 | 800 | 800 | +0.25% | 4,400 | 68億4032万 | 0% | 122.98 | 2.21 |
11/19 | 796 | 800 | 796 | 798 | -0.25% | 4,600 | 68億2321万 | -0.25% | 122.67 | 2.2 |
11/16 | 799 | 802 | 798 | 800 | +0.13% | 6,500 | 68億4032万 | 0% | 122.98 | 2.21 |
11/15 | 800 | 800 | 798 | 799 | +0.13% | 5,300 | 68億3176万 | -0.13% | 122.82 | 2.2 |
11/14 | 801 | 801 | 798 | 798 | -0.37% | 8,600 | 68億2321万 | -0.25% | 122.67 | 2.2 |
11/13 | 801 | 802 | 800 | 801 | 0% | 7,500 | 68億4887万 | 0% | 123.13 | 2.21 |
11/12 | 800 | 803 | 800 | 801 | -0.25% | 6,000 | 68億4887万 | 0% | 123.13 | 2.21 |
11/09 | 802 | 803 | 801 | 803 | +0.25% | 4,000 | 68億6597万 | +0.25% | 123.44 | 2.21 |
11/08 | 801 | 803 | 801 | 801 | +0.13% | 3,900 | 68億4887万 | 0% | 123.13 | 2.21 |
11/07 | 803 | 803 | 800 | 800 | -0.25% | 5,200 | 68億4032万 | -0.12% | 122.98 | 2.21 |
11/06 | 800 | 803 | 800 | 802 | +0.12% | 5,300 | 68億5742万 | +0.12% | 123.28 | 2.21 |
11/05 | 803 | 803 | 801 | 801 | 0% | 8,200 | 68億4887万 | 0% | 123.13 | 2.21 |
11/02 | 800 | 804 | 800 | 801 | 0% | 5,100 | 68億4887万 | 0% | 123.13 | 2.21 |
11/01 | 803 | 803 | 800 | 801 | 0% | 8,600 | 68億4887万 | 0% | 123.13 | 2.21 |
10/31 | 804 | 804 | 799 | 801 | -0.37% | 8,100 | 68億4887万 | -0.12% | 123.13 | 2.21 |
10/30 | 788 | 804 | 786 | 804 | +1.64% | 24,900 | 68億7452万 | +0.12% | 123.59 | 2.22 |