株価チャート
2018/10/24～2019/03/29
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 | 810 | 810 | 800 | 809 | 0% | 600 | 40億4500万 | -2.06% | 15.02 | 0.38 |
| 03/28 | 813 | 813 | 809 | 809 | -0.49% | 300 | 40億4500万 | -2.06% | 15.02 | 0.38 |
| 03/27 | 782 | 821 | 782 | 813 | -2.28% | 3,300 | 40億6500万 | -1.57% | 15.1 | 0.38 |
| 03/26 | 838 | 838 | 822 | 832 | +0.6% | 2,900 | 41億6000万 | +0.73% | 15.45 | 0.39 |
| 03/25 | 835 | 838 | 827 | 827 | -1.43% | 900 | 41億3500万 | +0.12% | 15.36 | 0.39 |
| 03/22 | 834 | 839 | 833 | 839 | +0.72% | 1,700 | 41億9500万 | +1.82% | 15.58 | 0.39 |
| 03/20 | 832 | 833 | 830 | 833 | +0.24% | 15,800 | 41億6500万 | +1.34% | 15.47 | 0.39 |
| 03/19 | 831 | 831 | 830 | 831 | -0.12% | 500 | 41億5500万 | +1.34% | 15.43 | 0.39 |
| 03/18 | 832 | 832 | 827 | 832 | 0% | 1,100 | 41億6000万 | +1.59% | 15.45 | 0.39 |
| 03/15 | 831 | 832 | 816 | 832 | +0.24% | 2,000 | 41億6000万 | +1.71% | 15.45 | 0.39 |
| 03/14 | 826 | 830 | 826 | 830 | -0.12% | 200 | 41億5000万 | +1.72% | 15.41 | 0.39 |
| 03/13 | 825 | 831 | 825 | 831 | +0.73% | 400 | 41億5500万 | +2.09% | 15.43 | 0.39 |
| 03/12 | 826 | 832 | 825 | 825 | 0% | 700 | 41億2500万 | +1.6% | 15.32 | 0.38 |
| 03/11 | 826 | 836 | 825 | 825 | 0% | 300 | 41億2500万 | +1.73% | 15.32 | 0.38 |
| 03/08 | 825 | 825 | 820 | 825 | -0.12% | 900 | 41億2500万 | +1.85% | 15.32 | 0.38 |
| 03/07 | 828 | 831 | 825 | 826 | -0.24% | 1,000 | 41億3000万 | +1.98% | 15.34 | 0.39 |
| 03/06 | 827 | 834 | 827 | 828 | +0.24% | 500 | 41億4000万 | +2.48% | 15.38 | 0.39 |
| 03/05 | 852 | 852 | 819 | 826 | -3.05% | 2,400 | 41億3000万 | +2.35% | 15.34 | 0.39 |
| 03/04 | 840 | 860 | 839 | 852 | +1.43% | 4,000 | 42億6000万 | +5.71% | 15.82 | 0.4 |
| 03/01 | 833 | 840 | 833 | 840 | +0.84% | 1,200 | 42億 | +4.61% | 15.6 | 0.39 |
| 02/28 | 839 | 839 | 829 | 833 | +0.97% | 1,500 | 41億6500万 | +4% | 15.47 | 0.39 |
| 02/27 | 825 | 825 | 816 | 825 | +1.23% | 1,300 | 41億2500万 | +3.13% | 15.32 | 0.38 |
| 02/26 | 810 | 815 | 809 | 815 | 0% | 1,900 | 40億7500万 | +2.13% | 15.14 | 0.38 |
| 02/25 | 804 | 815 | 804 | 815 | +1.49% | 600 | 40億7500万 | +2.26% | 15.14 | 0.38 |
| 02/22 | 802 | 807 | 793 | 803 | +0.12% | 3,000 | 40億1500万 | +1.01% | 14.91 | 0.37 |
| 02/21 | 810 | 811 | 798 | 802 | -0.99% | 4,200 | 40億1000万 | +0.88% | 14.89 | 0.37 |
| 02/20 | 816 | 817 | 808 | 810 | -0.86% | 3,300 | 40億5000万 | +2.02% | 15.04 | 0.38 |
| 02/19 | 830 | 830 | 817 | 817 | -1.68% | 5,800 | 40億8500万 | +3.03% | 15.17 | 0.38 |
| 02/18 | 818 | 831 | 800 | 831 | +7.36% | 28,400 | 41億5500万 | +5.06% | 15.43 | 0.39 |
| 02/15 | 780 | 780 | 765 | 774 | -0.77% | 1,500 | 38億7000万 | -1.78% | 14.37 | 0.36 |
| 02/14 | 795 | 795 | 780 | 780 | -1.89% | 2,200 | 39億 | -1.02% | 14.49 | 0.36 |
| 02/13 | 788 | 798 | 788 | 795 | -0.5% | 1,900 | 39億7500万 | +0.89% | 14.76 | 0.37 |
| 02/12 | 799 | 799 | 799 | 799 | 0% | 500 | 39億9500万 | +1.65% | 14.84 | 0.37 |
| 02/08 | 792 | 799 | 792 | 799 | +1.01% | 300 | 39億9500万 | +1.78% | 14.84 | 0.37 |
| 02/07 | 791 | 791 | 791 | 791 | +0.38% | 200 | 39億5500万 | +1.28% | 14.69 | 0.37 |
| 02/06 | 788 | 788 | 788 | 788 | +0.13% | 100 | 39億4000万 | +1.16% | 14.63 | 0.37 |
| 02/01 | 793 | 793 | 787 | 787 | -1.25% | 500 | 39億3500万 | +1.03% | 14.62 | 0.37 |
| 01/31 | 802 | 802 | 797 | 797 | -0.62% | 200 | 39億8500万 | +2.44% | 14.8 | 0.37 |
| 01/30 | 805 | 805 | 801 | 802 | -0.99% | 500 | 40億1000万 | +3.08% | 14.89 | 0.37 |
| 01/29 | 795 | 810 | 795 | 810 | +2.4% | 1,900 | 40億5000万 | +4.25% | 15.04 | 0.38 |
| 01/28 | 797 | 797 | 791 | 791 | -0.63% | 300 | 39億5500万 | +1.93% | 14.69 | 0.37 |
| 01/25 | 798 | 798 | 787 | 796 | -0.13% | 800 | 39億8000万 | +2.45% | 14.78 | 0.37 |
| 01/24 | 786 | 797 | 786 | 797 | +0.89% | 2,400 | 39億8500万 | +2.57% | 14.8 | 0.37 |
| 01/22 | 789 | 790 | 789 | 790 | 0% | 400 | 39億5000万 | +1.67% | 14.67 | 0.37 |
| 01/21 | 790 | 790 | 790 | 790 | 0% | 200 | 39億5000万 | +1.54% | 14.67 | 0.37 |
| 01/18 | 783 | 790 | 783 | 790 | +0.89% | 600 | 39億5000万 | +1.54% | 14.67 | 0.37 |
| 01/17 | 783 | 783 | 783 | 783 | 0% | 100 | 39億1500万 | +0.51% | 14.54 | 0.36 |
| 01/16 | 783 | 783 | 783 | 783 | +0.13% | 100 | 39億1500万 | +0.38% | 14.54 | 0.36 |
| 01/15 | 780 | 782 | 780 | 782 | +0.13% | 900 | 39億1000万 | +0.13% | 14.52 | 0.36 |
| 01/11 | 785 | 786 | 781 | 781 | -0.51% | 700 | 39億500万 | -0.13% | 14.5 | 0.36 |
| 01/10 | 782 | 786 | 782 | 785 | +0.9% | 800 | 39億2500万 | +0.26% | 14.58 | 0.37 |
| 01/09 | 772 | 787 | 772 | 778 | +0.78% | 500 | 38億9000万 | -0.77% | 14.45 | 0.36 |
| 01/08 | 769 | 778 | 769 | 772 | +1.58% | 400 | 38億6000万 | -1.78% | 14.34 | 0.36 |
| 01/07 | 778 | 786 | 760 | 760 | -2.31% | 8,000 | 38億 | -3.43% | 14.11 | 0.35 |
| 01/04 | 766 | 781 | 766 | 778 | +1.57% | 9,300 | 38億9000万 | -1.52% | 14.45 | 0.36 |
| 2018 |
| 12/28 | 766 | 766 | 757 | 766 | +0.13% | 1,000 | 38億3000万 | -3.16% | 14.23 | 0.36 |
| 12/27 | 785 | 785 | 765 | 765 | +0.13% | 1,500 | 38億2500万 | -3.53% | 14.21 | 0.36 |
| 12/26 | 768 | 768 | 764 | 764 | +9.46% | 400 | 38億2000万 | -3.9% | 14.19 | 0.36 |
| 12/25 | 715 | 736 | 698 | 698 | -6.18% | 13,000 | 34億9000万 | -12.42% | 12.96 | 0.33 |
| 12/21 | 754 | 755 | 733 | 744 | -4.49% | 19,700 | 37億2000万 | -7.12% | 13.82 | 0.35 |
| 12/20 | 781 | 781 | 767 | 779 | -0.26% | 1,800 | 38億9500万 | -3.11% | 14.47 | 0.36 |
| 12/19 | 779 | 781 | 764 | 781 | +0.13% | 3,000 | 39億500万 | -3.1% | 14.5 | 0.36 |
| 12/18 | 751 | 780 | 751 | 780 | -0.13% | 5,400 | 39億 | -3.47% | 14.49 | 0.36 |
| 12/17 | 790 | 790 | 780 | 781 | -1.39% | 8,700 | 39億500万 | -3.7% | 14.5 | 0.36 |
| 12/14 | 804 | 806 | 792 | 792 | -2.7% | 5,100 | 39億6000万 | -2.58% | 14.71 | 0.37 |
| 12/13 | 811 | 814 | 811 | 814 | +1.5% | 3,500 | 40億7000万 | -0.25% | 15.12 | 0.38 |
| 12/12 | 802 | 810 | 802 | 802 | +0.63% | 6,300 | 40億1000万 | -1.84% | 14.89 | 0.37 |
| 12/11 | 800 | 800 | 790 | 797 | -0.25% | 1,200 | 39億8500万 | -2.69% | 14.8 | 0.37 |
| 12/10 | 800 | 800 | 797 | 799 | -1.11% | 2,400 | 39億9500万 | -2.44% | 14.84 | 0.37 |
| 12/06 | 808 | 808 | 808 | 808 | +0.12% | 1,300 | 40億4000万 | -1.34% | 15.01 | 0.38 |
| 12/05 | 807 | 809 | 800 | 807 | +0.12% | 500 | 40億3500万 | -1.47% | 14.99 | 0.38 |
| 12/04 | 811 | 815 | 806 | 806 | -0.62% | 700 | 40億3000万 | -1.59% | 14.97 | 0.38 |
| 12/03 | 810 | 811 | 810 | 811 | 0% | 1,500 | 40億5500万 | -0.86% | 15.06 | 0.38 |
| 11/30 | 810 | 811 | 810 | 811 | +0.75% | 2,700 | 40億5500万 | -0.86% | 15.06 | 0.38 |
| 11/29 | 807 | 817 | 805 | 805 | -0.62% | 900 | 40億2500万 | -1.59% | 14.95 | 0.38 |
| 11/28 | 810 | 810 | 810 | 810 | +0.12% | 800 | 40億5000万 | -0.98% | 15.04 | 0.38 |
| 11/27 | 812 | 812 | 809 | 809 | -0.98% | 200 | 40億4500万 | -1.22% | 15.02 | 0.38 |
| 11/26 | 817 | 817 | 816 | 817 | -0.12% | 600 | 40億8500万 | -0.37% | 15.17 | 0.38 |
| 11/22 | 813 | 821 | 811 | 818 | +0.49% | 400 | 40億9000万 | -0.24% | 15.19 | 0.38 |
| 11/21 | 814 | 814 | 813 | 814 | +0.12% | 5,100 | 40億7000万 | -0.85% | 15.12 | 0.38 |
| 11/20 | 813 | 813 | 813 | 813 | +0.12% | 200 | 40億6500万 | -0.97% | 15.1 | 0.38 |
| 11/19 | 811 | 812 | 811 | 812 | +0.12% | 16,400 | 40億6000万 | -1.22% | 15.08 | 0.38 |
| 11/16 | 816 | 816 | 811 | 811 | -0.49% | 1,500 | 40億5500万 | -1.46% | 15.06 | 0.38 |
| 11/15 | 816 | 816 | 814 | 815 | -0.49% | 500 | 40億7500万 | -1.09% | 15.14 | 0.38 |
| 11/14 | 819 | 819 | 819 | 819 | -0.61% | 200 | 40億9500万 | -0.61% | 15.21 | 0.38 |
| 11/13 | 829 | 833 | 820 | 824 | -1.44% | 1,300 | 41億2000万 | -0.12% | 15.3 | 0.38 |
| 11/12 | 841 | 841 | 830 | 836 | -0.59% | 1,400 | 41億8000万 | +1.33% | 15.53 | 0.39 |
| 11/09 | 841 | 841 | 840 | 841 | 0% | 1,000 | 42億500万 | +1.94% | 15.62 | 0.39 |
| 11/08 | 857 | 858 | 840 | 841 | -0.94% | 3,500 | 42億500万 | +1.94% | 15.62 | 0.39 |
| 11/07 | 862 | 870 | 849 | 849 | -0.59% | 1,200 | 42億4500万 | +2.91% | 15.77 | 0.4 |
| 11/06 | 852 | 867 | 849 | 854 | +1.67% | 5,900 | 42億7000万 | +3.64% | 15.86 | 0.4 |
| 11/05 | 826 | 840 | 826 | 840 | +3.7% | 3,000 | 42億 | +2.07% | 15.6 | 0.39 |
| 11/02 | 810 | 810 | 810 | 810 | +0.62% | 1,200 | 40億5000万 | -1.46% | 15.04 | 0.38 |
| 11/01 | 803 | 814 | 803 | 805 | +1.26% | 1,800 | 40億2500万 | -2.07% | 14.95 | 0.38 |
| 10/31 | 802 | 802 | 792 | 795 | -0.63% | 1,100 | 39億7500万 | -3.4% | 14.76 | 0.37 |
| 10/30 | 790 | 800 | 788 | 800 | +0.5% | 1,300 | 40億 | -2.91% | 14.86 | 0.37 |
| 10/29 | 800 | 800 | 796 | 796 | -1.12% | 4,200 | 39億8000万 | -3.63% | 14.78 | 0.37 |
| 10/26 | 814 | 814 | 791 | 805 | +0.12% | 3,800 | 40億2500万 | -2.66% | 14.95 | 0.38 |
| 10/25 | 812 | 812 | 800 | 804 | -2.07% | 2,800 | 40億2000万 | -2.9% | 14.93 | 0.37 |
| 10/24 | 820 | 821 | 820 | 821 | +0.12% | 400 | 41億500万 | -1.08% | 15.25 | 0.38 |
