株価チャート
2018/08/24~2019/03/29
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 | 722 | 722 | 722 | 722 | 0% | 700 | 14億5266万 | -2.17% | 10.78 | 0.42 |
03/28 | 722 | 722 | 722 | 722 | -3.6% | 400 | 14億5266万 | -2.3% | 10.78 | 0.42 |
03/27 | 724 | 749 | 724 | 749 | 0% | 300 | 15億698万 | +1.22% | 11.18 | 0.44 |
03/26 | 744 | 749 | 736 | 749 | -0.13% | 900 | 15億698万 | +1.35% | 11.18 | 0.44 |
03/25 | 746 | 754 | 734 | 750 | +0.54% | 700 | 15億900万 | +1.35% | 11.19 | 0.44 |
03/22 | 760 | 760 | 745 | 746 | -1.97% | 1,500 | 15億95万 | +0.81% | 11.13 | 0.44 |
03/20 | 796 | 797 | 761 | 761 | +3.82% | 5,800 | 15億3113万 | +2.84% | 11.36 | 0.45 |
03/19 | 733 | 733 | 733 | 733 | -1.61% | 100 | 14億7479万 | -0.81% | 10.94 | 0.43 |
03/18 | 719 | 745 | 719 | 745 | +2.05% | 300 | 14億9894万 | +0.54% | 11.12 | 0.44 |
03/13 | 730 | 730 | 730 | 730 | -0.54% | 300 | 14億6876万 | -1.62% | 10.9 | 0.43 |
03/12 | 734 | 734 | 734 | 734 | 0% | 200 | 14億7680万 | -1.21% | 10.95 | 0.43 |
03/11 | 734 | 734 | 734 | 734 | +0.55% | 200 | 14億7680万 | -1.34% | 10.95 | 0.43 |
03/08 | 730 | 730 | 730 | 730 | 0% | 1,600 | 14億6876万 | -2.01% | 10.9 | 0.43 |
03/07 | 731 | 731 | 730 | 730 | -0.27% | 700 | 14億6876万 | -1.88% | 10.9 | 0.43 |
03/05 | 732 | 732 | 732 | 732 | -0.14% | 100 | 14億7278万 | -1.48% | 10.93 | 0.43 |
03/01 | 738 | 738 | 733 | 733 | +0.14% | 300 | 14億7479万 | -1.48% | 10.94 | 0.43 |
02/25 | 732 | 732 | 732 | 732 | -1.88% | 100 | 14億7278万 | -1.61% | 10.93 | 0.43 |
02/22 | 730 | 746 | 730 | 746 | +2.19% | 400 | 15億95万 | +0.13% | 11.13 | 0.44 |
02/21 | 730 | 730 | 730 | 730 | 0% | 100 | 14億6876万 | -2.01% | 10.9 | 0.43 |
02/20 | 730 | 730 | 730 | 730 | -1.88% | 400 | 14億6876万 | -2.14% | 10.9 | 0.43 |
02/15 | 732 | 744 | 732 | 744 | +1.64% | 200 | 14億9692万 | -0.53% | 11.1 | 0.44 |
02/14 | 732 | 732 | 732 | 732 | -2.01% | 100 | 14億7278万 | -2.4% | 10.93 | 0.43 |
02/13 | 730 | 747 | 730 | 747 | -0.4% | 1,300 | 15億296万 | -0.53% | 11.15 | 0.44 |
02/12 | 732 | 750 | 731 | 750 | -0.13% | 400 | 15億900万 | -0.27% | 11.19 | 0.44 |
02/08 | 751 | 751 | 751 | 751 | +1.35% | 1,100 | 15億1101万 | -0.13% | 11.21 | 0.44 |
02/07 | 740 | 741 | 740 | 741 | +1.37% | 500 | 14億9089万 | -1.59% | 11.06 | 0.44 |
02/06 | 731 | 731 | 731 | 731 | -1.35% | 100 | 14億7077万 | -3.05% | 10.91 | 0.43 |
02/01 | 756 | 756 | 741 | 741 | -2.11% | 300 | 14億9089万 | -1.98% | 11.06 | 0.44 |
01/31 | 757 | 757 | 757 | 757 | -0.13% | 100 | 15億2308万 | -0.13% | 11.3 | 0.44 |
01/25 | 768 | 768 | 758 | 758 | +1.61% | 400 | 15億2509万 | 0% | 11.31 | 0.45 |
01/24 | 746 | 746 | 746 | 746 | -0.13% | 300 | 15億95万 | -1.71% | 11.13 | 0.44 |
01/23 | 747 | 747 | 747 | 747 | -2.99% | 100 | 15億296万 | -1.71% | 11.15 | 0.44 |
01/11 | 770 | 770 | 770 | 770 | 0% | 100 | 15億4924万 | +1.32% | 11.49 | 0.45 |
01/09 | 768 | 770 | 768 | 770 | +0.13% | 800 | 15億4924万 | +1.32% | 11.49 | 0.45 |
01/07 | 775 | 775 | 769 | 769 | +2.95% | 700 | 15億4722万 | +1.32% | 11.48 | 0.45 |
01/04 | 748 | 748 | 742 | 747 | -0.4% | 400 | 15億296万 | -1.58% | 11.15 | 0.44 |
2018 |
12/27 | 750 | 750 | 750 | 750 | +5.49% | 500 | 15億900万 | -1.32% | 11.19 | 0.44 |
12/26 | 711 | 711 | 711 | 711 | 0% | 700 | 14億3053万 | -6.57% | 10.61 | 0.42 |
12/25 | 740 | 740 | 711 | 711 | -5.07% | 1,100 | 14億3053万 | -6.94% | 10.61 | 0.42 |
12/21 | 740 | 749 | 740 | 749 | +0.27% | 1,000 | 15億698万 | -2.35% | 11.18 | 0.44 |
12/20 | 747 | 747 | 740 | 747 | -1.06% | 500 | 15億296万 | -2.73% | 11.15 | 0.44 |
12/19 | 749 | 755 | 749 | 755 | +0.8% | 1,100 | 15億1906万 | -1.82% | 11.27 | 0.44 |
12/18 | 749 | 749 | 749 | 749 | -0.53% | 1,100 | 15億698万 | -2.73% | 11.18 | 0.44 |
12/17 | 751 | 753 | 745 | 753 | -3.34% | 1,300 | 15億1503万 | -2.21% | 11.24 | 0.44 |
12/14 | 779 | 779 | 779 | 779 | -1.02% | 100 | 15億6734万 | +1.04% | 11.63 | 0.46 |
12/13 | 757 | 787 | 757 | 787 | +3.83% | 300 | 15億8344万 | +2.08% | 11.75 | 0.46 |
12/12 | 758 | 758 | 758 | 758 | -1.04% | 100 | 15億2509万 | -1.56% | 11.31 | 0.45 |
12/11 | 766 | 766 | 766 | 766 | 0% | 900 | 15億4119万 | -0.52% | 11.43 | 0.45 |
12/10 | 766 | 766 | 766 | 766 | -0.52% | 200 | 15億4119万 | -0.39% | 11.43 | 0.45 |
12/05 | 770 | 770 | 770 | 770 | -0.13% | 3,800 | 15億4924万 | +0.13% | 11.49 | 0.45 |
12/04 | 771 | 771 | 771 | 771 | -0.9% | 200 | 15億5125万 | +0.26% | 11.51 | 0.45 |
12/03 | 777 | 780 | 775 | 778 | -0.13% | 700 | 15億6533万 | +1.17% | 11.61 | 0.46 |
11/29 | 770 | 779 | 770 | 779 | +1.04% | 400 | 15億6734万 | +1.3% | 11.63 | 0.46 |
11/28 | 771 | 771 | 771 | 771 | -0.13% | 300 | 15億5125万 | +0.26% | 11.51 | 0.45 |
11/27 | 772 | 780 | 772 | 772 | +0.92% | 400 | 15億5326万 | +0.26% | 11.52 | 0.45 |
11/26 | 765 | 776 | 765 | 765 | +0.66% | 1,100 | 15億3918万 | -0.65% | 11.42 | 0.45 |
11/22 | 760 | 760 | 760 | 760 | 0% | 500 | 15億2912万 | -1.3% | 11.34 | 0.45 |
11/21 | 758 | 760 | 758 | 760 | -0.13% | 1,000 | 15億2912万 | -1.55% | 11.34 | 0.45 |
11/19 | 754 | 761 | 754 | 761 | -0.13% | 400 | 15億3113万 | -1.55% | 11.36 | 0.45 |
11/15 | 769 | 769 | 762 | 762 | -1.04% | 3,600 | 15億3314万 | -1.68% | 11.37 | 0.45 |
11/14 | 770 | 770 | 770 | 770 | -1.16% | 1,000 | 15億4924万 | -0.77% | 11.49 | 0.45 |
11/13 | 780 | 780 | 779 | 779 | -0.13% | 1,400 | 15億6734万 | +0.26% | 11.63 | 0.46 |
11/12 | 780 | 780 | 780 | 780 | -0.89% | 500 | 15億6936万 | +0.39% | 11.64 | 0.46 |
11/09 | 780 | 787 | 780 | 787 | +0.9% | 3,500 | 15億8344万 | +1.16% | 11.75 | 0.46 |
11/08 | 770 | 780 | 770 | 780 | +1.04% | 700 | 15億6936万 | +0.13% | 11.64 | 0.46 |
11/07 | 772 | 772 | 772 | 772 | +0.26% | 1,100 | 15億5326万 | -0.9% | 11.52 | 0.45 |
11/06 | 770 | 770 | 770 | 770 | +1.99% | 1,500 | 15億4924万 | -1.16% | 11.49 | 0.45 |
11/05 | 765 | 765 | 755 | 755 | -3.21% | 500 | 15億1906万 | -3.21% | 11.27 | 0.44 |
11/02 | 785 | 785 | 780 | 780 | +0.39% | 1,000 | 15億6936万 | -0.26% | 11.64 | 0.46 |
11/01 | 777 | 777 | 777 | 777 | +0.91% | 100 | 15億6332万 | -0.77% | 11.6 | 0.46 |
10/31 | 750 | 770 | 750 | 770 | +2.67% | 500 | 15億4924万 | -1.79% | 11.49 | 0.45 |
10/30 | 750 | 750 | 750 | 750 | +0.4% | 1,000 | 15億900万 | -4.58% | 11.19 | 0.44 |
10/29 | 755 | 755 | 747 | 747 | -1.06% | 400 | 15億296万 | -5.2% | 11.15 | 0.44 |
10/26 | 755 | 755 | 755 | 755 | -1.05% | 100 | 15億1906万 | -4.43% | 11.27 | 0.44 |
10/25 | 764 | 764 | 763 | 763 | -1.17% | 200 | 15億3515万 | -3.66% | 11.39 | 0.45 |
10/22 | 773 | 773 | 772 | 772 | -1.66% | 300 | 15億5326万 | -2.77% | 11.52 | 0.45 |
10/19 | 785 | 785 | 785 | 785 | -1.01% | 100 | 15億7942万 | -1.26% | 11.72 | 0.46 |
10/18 | 790 | 793 | 790 | 793 | +2.45% | 200 | 15億9551万 | -0.25% | 11.84 | 0.47 |
10/17 | 780 | 780 | 774 | 774 | -0.77% | 200 | 15億5728万 | -2.76% | 11.55 | 0.45 |
10/16 | 780 | 780 | 780 | 780 | 0% | 600 | 15億6936万 | -2.13% | 11.64 | 0.46 |
10/11 | 783 | 783 | 780 | 780 | -1.39% | 400 | 15億6936万 | -2.26% | 11.64 | 0.46 |
10/03 | 791 | 791 | 791 | 791 | 0% | 1,000 | 15億9149万 | -1.13% | 11.81 | 0.46 |
10/02 | 810 | 810 | 791 | 791 | -2.47% | 1,100 | 15億9149万 | -1.13% | 11.81 | 0.46 |
10/01 | 809 | 811 | 809 | 811 | +2.27% | 600 | 16億3173万 | +1.25% | 12.1 | 0.48 |
09/28 | 793 | 793 | 793 | 793 | 0% | 300 | 15億9551万 | -1% | 11.84 | 0.47 |
09/26 | 808 | 808 | 793 | 793 | +1.15% | 800 | 15億9551万 | -1% | 11.84 | 0.47 |
09/25 | 798 | 798 | 783 | 784 | -2% | 300 | 15億7740万 | -2.24% | 11.7 | 0.46 |
09/21 | 800 | 800 | 800 | 800 | 0% | 300 | 16億960万 | -0.37% | 11.94 | 0.47 |
09/18 | 800 | 800 | 800 | 800 | +1.65% | 100 | 16億960万 | -0.37% | 11.94 | 0.47 |
09/13 | 785 | 787 | 785 | 787 | +0.77% | 600 | 15億8344万 | -2.11% | 11.75 | 0.46 |
09/12 | 783 | 783 | 781 | 781 | -1.26% | 300 | 15億7137万 | -2.98% | 11.66 | 0.46 |
09/11 | 792 | 792 | 791 | 791 | -1.25% | 200 | 15億9149万 | -1.86% | 11.81 | 0.46 |
09/10 | 801 | 801 | 801 | 801 | -0.99% | 200 | 16億1161万 | -0.62% | 11.95 | 0.47 |
09/06 | 809 | 809 | 809 | 809 | -0.25% | 100 | 16億2770万 | +0.25% | 12.07 | 0.48 |
09/05 | 800 | 811 | 800 | 811 | +0.37% | 1,100 | 16億3173万 | +0.5% | 12.1 | 0.48 |
09/03 | 808 | 808 | 808 | 808 | +0.75% | 100 | 16億2569万 | +0.12% | 12.06 | 0.47 |
08/31 | 802 | 802 | 802 | 802 | 0% | 200 | 16億1362万 | -0.62% | 11.97 | 0.47 |
08/30 | 802 | 802 | 802 | 802 | +0.25% | 100 | 16億1362万 | -0.62% | 11.97 | 0.47 |
08/27 | 800 | 800 | 800 | 800 | -0.25% | 1,000 | 16億960万 | -0.99% | 11.94 | 0.47 |
08/24 | 802 | 802 | 802 | 802 | +0.25% | 200 | 16億1362万 | -0.87% | 11.97 | 0.47 |