株価チャート
2018/10/26～2019/03/29
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 | 864 | 882 | 841 | 880 | -0.34% | 4,400 | 51億9587万 | -2.98% | 10.64 | 0.48 |
| 03/28 | 855 | 898 | 855 | 883 | +3.52% | 2,300 | 52億1358万 | -2.65% | 10.68 | 0.48 |
| 03/27 | 857 | 861 | 851 | 853 | -4.16% | 8,700 | 50億3645万 | -6.06% | 10.31 | 0.47 |
| 03/26 | 894 | 910 | 873 | 890 | +1.14% | 6,700 | 52億5491万 | -2.2% | 10.76 | 0.49 |
| 03/25 | 878 | 903 | 867 | 880 | -3.08% | 3,700 | 51億9587万 | -3.3% | 10.64 | 0.48 |
| 03/22 | 908 | 920 | 903 | 908 | -0.33% | 900 | 53億6119万 | -0.22% | 10.98 | 0.5 |
| 03/20 | 911 | 911 | 911 | 911 | -1.62% | 100 | 53億7890万 | 0% | 11.02 | 0.5 |
| 03/19 | 926 | 927 | 912 | 926 | +0.22% | 900 | 54億6747万 | +1.76% | 11.2 | 0.51 |
| 03/18 | 911 | 927 | 911 | 924 | +1.43% | 3,200 | 54億5566万 | +1.54% | 11.17 | 0.5 |
| 03/15 | 896 | 912 | 896 | 911 | +2.71% | 900 | 53億7890万 | +0.22% | 11.02 | 0.5 |
| 03/14 | 892 | 900 | 887 | 887 | -1.33% | 800 | 52億3720万 | -2.31% | 10.72 | 0.48 |
| 03/13 | 888 | 903 | 888 | 899 | +0.11% | 500 | 53億805万 | -0.99% | 10.87 | 0.49 |
| 03/12 | 885 | 900 | 885 | 898 | +0.34% | 1,800 | 53億215万 | -1.1% | 10.86 | 0.49 |
| 03/11 | 903 | 903 | 880 | 895 | +0.79% | 1,800 | 52億8443万 | -1.1% | 10.82 | 0.49 |
| 03/08 | 912 | 919 | 888 | 888 | -4.82% | 2,300 | 52億4310万 | -1.44% | 10.74 | 0.49 |
| 03/07 | 914 | 933 | 910 | 933 | +1.97% | 300 | 55億880万 | +3.9% | 11.28 | 0.51 |
| 03/05 | 931 | 931 | 907 | 915 | -1.72% | 1,800 | 54億252万 | +2.46% | 11.06 | 0.5 |
| 03/04 | 930 | 931 | 930 | 931 | 0% | 200 | 54億9699万 | +4.72% | 11.26 | 0.51 |
| 02/28 | 938 | 939 | 931 | 931 | -0.85% | 300 | 54億9699万 | +5.32% | 11.26 | 0.51 |
| 02/27 | 937 | 948 | 937 | 939 | +1.84% | 2,700 | 55億4423万 | +6.7% | 11.35 | 0.51 |
| 02/26 | 937 | 937 | 922 | 922 | -0.86% | 1,400 | 54億4385万 | +5.37% | 11.15 | 0.5 |
| 02/25 | 923 | 930 | 923 | 930 | +0.43% | 500 | 54億9109万 | +6.77% | 11.24 | 0.51 |
| 02/22 | 926 | 926 | 926 | 926 | +1.2% | 300 | 54億6747万 | +6.81% | 11.2 | 0.51 |
| 02/21 | 906 | 931 | 906 | 915 | +2.46% | 4,100 | 54億252万 | +6.03% | 11.06 | 0.5 |
| 02/20 | 890 | 902 | 889 | 893 | +0.34% | 800 | 52億7262万 | +3.96% | 10.8 | 0.49 |
| 02/19 | 890 | 890 | 890 | 890 | -0.67% | 100 | 52億5491万 | +3.85% | 10.76 | 0.49 |
| 02/18 | 894 | 904 | 889 | 896 | -0.88% | 1,500 | 52億9034万 | +4.8% | 10.83 | 0.49 |
| 02/15 | 887 | 907 | 885 | 904 | +1.01% | 3,000 | 53億3757万 | +6.1% | 10.93 | 0.49 |
| 02/14 | 895 | 895 | 895 | 895 | 0% | 100 | 52億8443万 | +5.42% | 10.82 | 0.49 |
| 02/13 | 916 | 916 | 895 | 895 | -1.65% | 500 | 52億8443万 | +5.92% | 10.82 | 0.49 |
| 02/12 | 892 | 910 | 892 | 910 | +2.13% | 1,200 | 53億7300万 | +8.08% | 11 | 0.5 |
| 02/08 | 881 | 892 | 881 | 891 | -3.15% | 900 | 52億6082万 | +6.32% | 10.77 | 0.49 |
| 02/07 | 918 | 921 | 915 | 920 | +0.22% | 3,100 | 54億3204万 | +10.44% | 11.12 | 0.5 |
| 02/06 | 895 | 939 | 892 | 918 | +4.2% | 7,200 | 54億2023万 | +11% | 11.1 | 0.5 |
| 02/05 | 897 | 897 | 881 | 881 | -1.01% | 2,400 | 52億177万 | +7.44% | 10.65 | 0.48 |
| 02/04 | 868 | 890 | 868 | 890 | +0.79% | 1,600 | 52億5491万 | +9.34% | 10.76 | 0.49 |
| 02/01 | 830 | 888 | 830 | 883 | +7.42% | 10,500 | 52億1358万 | +8.88% | 10.68 | 0.48 |
| 01/31 | 803 | 823 | 802 | 822 | +2.75% | 1,700 | 48億5341万 | +1.48% | 9.94 | 0.45 |
| 01/30 | 818 | 818 | 800 | 800 | -2.91% | 1,100 | 47億2352万 | -1.48% | 9.67 | 0.44 |
| 01/29 | 806 | 824 | 806 | 824 | +1.98% | 1,400 | 48億6522万 | +1.1% | 9.96 | 0.45 |
| 01/28 | 824 | 824 | 808 | 808 | -0.12% | 1,300 | 47億7075万 | -1.22% | 9.77 | 0.44 |
| 01/25 | 823 | 823 | 809 | 809 | 0% | 700 | 47億7665万 | -1.46% | 9.78 | 0.44 |
| 01/24 | 823 | 823 | 809 | 809 | -1.82% | 400 | 47億7665万 | -1.94% | 9.78 | 0.44 |
| 01/23 | 825 | 825 | 824 | 824 | -0.12% | 300 | 48億6522万 | -0.36% | 9.96 | 0.45 |
| 01/22 | 819 | 840 | 819 | 825 | +0.61% | 600 | 48億7113万 | -0.48% | 9.98 | 0.45 |
| 01/21 | 830 | 843 | 820 | 820 | -0.97% | 1,800 | 48億4160万 | -1.44% | 9.91 | 0.45 |
| 01/18 | 832 | 842 | 823 | 828 | -0.48% | 3,800 | 48億8884万 | -0.84% | 10.01 | 0.45 |
| 01/17 | 820 | 832 | 820 | 832 | +1.59% | 700 | 49億1246万 | -0.72% | 10.06 | 0.45 |
| 01/16 | 834 | 834 | 819 | 819 | -1.92% | 400 | 48億3570万 | -2.62% | 9.9 | 0.45 |
| 01/15 | 829 | 835 | 828 | 835 | +0.72% | 1,500 | 49億3017万 | -1.07% | 10.1 | 0.46 |
| 01/11 | 825 | 829 | 816 | 829 | +0.48% | 1,000 | 48億9474万 | -2.24% | 10.02 | 0.45 |
| 01/10 | 820 | 825 | 806 | 825 | +0.24% | 2,000 | 48億7113万 | -3.06% | 9.98 | 0.45 |
| 01/09 | 818 | 823 | 810 | 823 | +0.86% | 2,000 | 48億5932万 | -3.74% | 9.95 | 0.45 |
| 01/08 | 819 | 820 | 791 | 816 | +0.12% | 4,400 | 48億1799万 | -5.01% | 9.87 | 0.45 |
| 01/07 | 802 | 819 | 802 | 815 | +2% | 3,200 | 48億1208万 | -5.56% | 9.85 | 0.45 |
| 01/04 | 775 | 799 | 768 | 799 | +2.7% | 3,200 | 47億1761万 | -7.84% | 9.66 | 0.44 |
| 2018 |
| 12/28 | 759 | 778 | 759 | 778 | +2.5% | 2,800 | 45億9362万 | -10.78% | 9.41 | 0.42 |
| 12/27 | 783 | 815 | 759 | 759 | +2.29% | 9,900 | 44億8143万 | -13.55% | 9.18 | 0.41 |
| 12/26 | 775 | 775 | 736 | 742 | +1.92% | 7,200 | 43億8106万 | -16.16% | 8.97 | 0.41 |
| 12/25 | 771 | 779 | 728 | 728 | -10.67% | 17,500 | 42億9840万 | -18.48% | 8.8 | 0.4 |
| 12/21 | 862 | 862 | 758 | 815 | -5.34% | 19,600 | 48億1208万 | -9.44% | 9.85 | 0.45 |
| 12/20 | 872 | 883 | 861 | 861 | -2.6% | 5,600 | 50億8368万 | -4.86% | 10.41 | 0.47 |
| 12/19 | 865 | 884 | 865 | 884 | +0.45% | 1,900 | 52億1948万 | -2.64% | 10.69 | 0.48 |
| 12/18 | 871 | 886 | 870 | 880 | +0.23% | 6,000 | 51億9587万 | -3.19% | 10.64 | 0.48 |
| 12/17 | 883 | 895 | 855 | 878 | -2.12% | 7,900 | 51億8406万 | -3.62% | 10.62 | 0.48 |
| 12/14 | 894 | 908 | 879 | 897 | -0.44% | 3,700 | 52億9624万 | -1.86% | 10.85 | 0.49 |
| 12/13 | 874 | 901 | 874 | 901 | +3.8% | 3,700 | 53億1986万 | -1.53% | 10.89 | 0.49 |
| 12/12 | 876 | 894 | 868 | 868 | -1.03% | 4,500 | 51億2501万 | -5.24% | 10.5 | 0.47 |
| 12/11 | 885 | 890 | 875 | 877 | -0.9% | 3,600 | 51億7815万 | -4.57% | 10.6 | 0.48 |
| 12/10 | 883 | 889 | 875 | 885 | -1.88% | 6,600 | 52億2539万 | -3.91% | 10.7 | 0.48 |
| 12/07 | 900 | 902 | 892 | 902 | -0.11% | 5,700 | 53億2576万 | -2.28% | 10.91 | 0.49 |
| 12/06 | 903 | 903 | 900 | 903 | 0% | 5,200 | 53億3167万 | -2.38% | 10.92 | 0.49 |
| 12/05 | 902 | 908 | 898 | 903 | -0.55% | 3,100 | 53億3167万 | -2.48% | 10.92 | 0.49 |
| 12/04 | 918 | 927 | 903 | 908 | -1.09% | 7,500 | 53億6119万 | -1.94% | 10.98 | 0.5 |
| 12/03 | 915 | 918 | 912 | 918 | -0.22% | 2,500 | 54億2023万 | -1.08% | 11.1 | 0.5 |
| 11/30 | 921 | 926 | 915 | 920 | 0% | 3,100 | 54億3204万 | -1.08% | 11.12 | 0.5 |
| 11/29 | 913 | 923 | 911 | 920 | +1.21% | 1,000 | 54億3204万 | -1.29% | 11.12 | 0.5 |
| 11/28 | 929 | 929 | 901 | 909 | -1.52% | 4,400 | 53億6709万 | -2.78% | 10.99 | 0.5 |
| 11/27 | 929 | 929 | 922 | 923 | -0.54% | 700 | 54億4976万 | -1.7% | 11.16 | 0.5 |
| 11/26 | 932 | 932 | 922 | 928 | +1.09% | 6,100 | 54億7928万 | -1.49% | 11.22 | 0.51 |
| 11/22 | 937 | 937 | 918 | 918 | -1.4% | 2,500 | 54億2023万 | -2.75% | 11.1 | 0.5 |
| 11/21 | 931 | 931 | 931 | 931 | -0.11% | 2,000 | 54億9699万 | -1.79% | 11.26 | 0.51 |
| 11/20 | 932 | 932 | 932 | 932 | 0% | 200 | 55億290万 | -1.89% | 11.27 | 0.51 |
| 11/19 | 917 | 932 | 917 | 932 | +1.75% | 200 | 55億290万 | -2.2% | 11.27 | 0.51 |
| 11/16 | 930 | 930 | 916 | 916 | -1.51% | 1,800 | 54億843万 | -4.18% | 11.08 | 0.5 |
| 11/15 | 920 | 930 | 920 | 930 | +0.11% | 1,000 | 54億9109万 | -3.02% | 11.24 | 0.51 |
| 11/14 | 927 | 930 | 927 | 929 | +0.32% | 1,100 | 54億8518万 | -3.33% | 11.23 | 0.51 |
| 11/13 | 943 | 943 | 925 | 926 | -0.64% | 700 | 54億6747万 | -3.94% | 11.2 | 0.51 |
| 11/12 | 934 | 938 | 932 | 932 | -0.21% | 1,600 | 55億290万 | -3.72% | 11.27 | 0.51 |
| 11/09 | 934 | 934 | 934 | 934 | +0.21% | 200 | 55億1470万 | -3.81% | 11.29 | 0.51 |
| 11/08 | 934 | 934 | 930 | 932 | 0% | 3,200 | 55億290万 | -4.41% | 11.27 | 0.51 |
| 11/07 | 941 | 941 | 932 | 932 | 0% | 1,400 | 55億290万 | -4.8% | 11.27 | 0.51 |
| 11/06 | 928 | 940 | 928 | 932 | +0.43% | 1,300 | 55億290万 | -5.28% | 11.27 | 0.51 |
| 11/05 | 928 | 936 | 925 | 928 | -0.32% | 5,100 | 54億7928万 | -6.17% | 11.22 | 0.51 |
| 11/02 | 932 | 946 | 930 | 931 | -1.69% | 1,600 | 54億9699万 | -6.43% | 11.26 | 0.51 |
| 11/01 | 946 | 947 | 929 | 947 | +1.72% | 3,100 | 55億9146万 | -5.3% | 11.45 | 0.52 |
| 10/31 | 926 | 941 | 926 | 931 | +1.53% | 2,300 | 54億9699万 | -7.36% | 11.26 | 0.51 |
| 10/30 | 950 | 954 | 914 | 917 | -3.88% | 6,600 | 54億1433万 | -9.3% | 11.09 | 0.5 |
| 10/29 | 952 | 982 | 952 | 954 | -0.73% | 2,100 | 56億3279万 | -6.1% | 11.54 | 0.52 |
| 10/26 | 991 | 991 | 961 | 961 | -1.54% | 4,200 | 56億7412万 | -5.78% | 11.62 | 0.52 |
