株価チャート
2018/10/05~2019/03/29
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 | 755 | 755 | 755 | 755 | +1.75% | 100 | 75億5755万 | -0.4% | 7.46 | 0.37 |
03/28 | 749 | 749 | 742 | 742 | 0% | 500 | 74億2742万 | -2.11% | 7.33 | 0.36 |
03/27 | 749 | 749 | 721 | 742 | -1.72% | 500 | 74億2742万 | -2.24% | 7.33 | 0.36 |
03/26 | 762 | 762 | 755 | 755 | +0.27% | 500 | 75億5755万 | -0.53% | 7.46 | 0.37 |
03/25 | 767 | 778 | 752 | 753 | -1.57% | 2,200 | 75億3753万 | -0.79% | 7.44 | 0.37 |
03/22 | 765 | 765 | 757 | 765 | +0.66% | 400 | 76億5765万 | +0.79% | 7.56 | 0.37 |
03/20 | 768 | 768 | 760 | 760 | 0% | 200 | 76億760万 | +0.26% | 7.51 | 0.37 |
03/19 | 761 | 761 | 760 | 760 | 0% | 400 | 76億760万 | +0.13% | 7.51 | 0.37 |
03/18 | 760 | 760 | 760 | 760 | 0% | 100 | 76億760万 | +0.26% | 7.51 | 0.37 |
03/15 | 756 | 760 | 756 | 760 | +0.53% | 1,600 | 76億760万 | +0.26% | 7.51 | 0.37 |
03/14 | 756 | 756 | 756 | 756 | 0% | 100 | 75億6756万 | -0.13% | 7.47 | 0.37 |
03/12 | 752 | 756 | 752 | 756 | +0.67% | 1,700 | 75億6756万 | -0.13% | 7.47 | 0.37 |
03/11 | 752 | 752 | 751 | 751 | -1.18% | 400 | 75億1751万 | -0.66% | 7.42 | 0.36 |
03/08 | 760 | 760 | 760 | 760 | 0% | 100 | 76億760万 | +0.53% | 7.51 | 0.37 |
03/07 | 760 | 760 | 760 | 760 | +0.4% | 100 | 76億760万 | +0.53% | 7.51 | 0.37 |
03/06 | 760 | 765 | 757 | 757 | -1.05% | 700 | 75億7757万 | +0.26% | 7.48 | 0.37 |
03/05 | 765 | 765 | 765 | 765 | -0.13% | 400 | 76億5765万 | +1.32% | 7.56 | 0.37 |
03/04 | 767 | 767 | 764 | 766 | -0.13% | 400 | 76億6766万 | +1.59% | 7.57 | 0.37 |
03/01 | 760 | 774 | 760 | 767 | +0.92% | 400 | 76億7767万 | +1.86% | 7.58 | 0.37 |
02/28 | 750 | 760 | 750 | 760 | 0% | 900 | 76億760万 | +1.06% | 7.51 | 0.37 |
02/27 | 760 | 760 | 760 | 760 | +0.26% | 500 | 76億760万 | +0.8% | 7.51 | 0.37 |
02/26 | 758 | 758 | 758 | 758 | -1.69% | 500 | 75億8758万 | +0.53% | 7.49 | 0.37 |
02/25 | 770 | 771 | 770 | 771 | +1.05% | 500 | 77億1771万 | +2.39% | 7.62 | 0.37 |
02/21 | 763 | 763 | 763 | 763 | +0.93% | 100 | 76億3763万 | +1.46% | 7.54 | 0.37 |
02/19 | 756 | 756 | 756 | 756 | 0% | 100 | 75億6756万 | +0.53% | 7.47 | 0.37 |
02/18 | 750 | 756 | 750 | 756 | +0.8% | 1,600 | 75億6756万 | +0.53% | 7.47 | 0.37 |
02/15 | 750 | 755 | 750 | 750 | 0% | 500 | 75億750万 | -0.13% | 7.41 | 0.36 |
02/14 | 750 | 754 | 750 | 750 | +0.81% | 700 | 75億750万 | -0.13% | 7.41 | 0.36 |
02/13 | 750 | 756 | 741 | 744 | -2.11% | 5,200 | 74億4744万 | -0.93% | 7.35 | 0.36 |
02/12 | 752 | 792 | 741 | 760 | +1.2% | 10,900 | 76億760万 | +1.2% | 7.51 | 0.37 |
02/08 | 769 | 774 | 751 | 751 | -3.1% | 4,600 | 75億1751万 | 0% | 7.42 | 0.36 |
02/07 | 748 | 803 | 748 | 775 | +3.61% | 9,600 | 77億5775万 | +3.2% | 7.66 | 0.38 |
02/06 | 741 | 748 | 741 | 748 | 0% | 600 | 74億8748万 | 0% | 7.39 | 0.36 |
02/05 | 741 | 748 | 741 | 748 | +0.94% | 200 | 74億8748万 | -0.13% | 7.39 | 0.36 |
02/01 | 741 | 741 | 741 | 741 | 0% | 200 | 74億1741万 | -1.07% | 7.32 | 0.36 |
01/31 | 750 | 750 | 740 | 741 | -0.54% | 2,900 | 74億1741万 | -1.2% | 7.32 | 0.36 |
01/30 | 752 | 752 | 745 | 745 | -0.13% | 700 | 74億5745万 | -0.93% | 7.36 | 0.36 |
01/29 | 754 | 754 | 745 | 746 | -1.06% | 2,300 | 74億6746万 | -0.93% | 7.37 | 0.36 |
01/28 | 754 | 754 | 745 | 754 | 0% | 1,600 | 75億4754万 | 0% | 7.45 | 0.37 |
01/25 | 758 | 758 | 741 | 754 | +1.07% | 8,900 | 75億4754万 | -0.13% | 7.45 | 0.37 |
01/24 | 746 | 746 | 746 | 746 | +0.4% | 300 | 74億6746万 | -1.19% | 7.37 | 0.36 |
01/23 | 743 | 743 | 743 | 743 | 0% | 600 | 74億3743万 | -1.72% | 7.34 | 0.36 |
01/22 | 743 | 744 | 742 | 743 | -0.67% | 2,100 | 74億3743万 | -1.98% | 7.34 | 0.36 |
01/21 | 785 | 785 | 748 | 748 | -6.03% | 4,200 | 74億8748万 | -1.45% | 7.39 | 0.36 |
01/18 | 752 | 840 | 751 | 796 | +5.85% | 12,300 | 79億6796万 | +4.74% | 7.87 | 0.39 |
01/17 | 749 | 753 | 749 | 752 | +0.4% | 1,000 | 75億2752万 | -1.05% | 7.43 | 0.37 |
01/16 | 749 | 749 | 749 | 749 | 0% | 100 | 74億9749万 | -1.58% | 7.4 | 0.36 |
01/15 | 754 | 754 | 749 | 749 | 0% | 500 | 74億9749万 | -1.83% | 7.4 | 0.36 |
01/11 | 754 | 754 | 749 | 749 | -0.66% | 300 | 74億9749万 | -1.96% | 7.4 | 0.36 |
01/10 | 754 | 754 | 754 | 754 | +0.94% | 100 | 75億4754万 | -1.44% | 7.45 | 0.37 |
01/09 | 749 | 749 | 747 | 747 | -0.27% | 300 | 74億7747万 | -2.61% | 7.38 | 0.36 |
01/07 | 753 | 753 | 749 | 749 | +0.94% | 700 | 74億9749万 | -2.47% | 7.4 | 0.36 |
01/04 | 734 | 742 | 719 | 742 | 0% | 1,600 | 74億2742万 | -3.64% | 7.33 | 0.36 |
2018 |
12/28 | 747 | 747 | 731 | 742 | -1.72% | 800 | 74億2742万 | -3.76% | 7.33 | 0.36 |
12/27 | 758 | 758 | 713 | 755 | -0.4% | 500 | 75億5755万 | -2.33% | 7.46 | 0.37 |
12/26 | 691 | 758 | 691 | 758 | +7.98% | 800 | 75億8758万 | -2.19% | 7.49 | 0.37 |
12/25 | 759 | 759 | 697 | 702 | -8.12% | 7,800 | 70億2702万 | -9.54% | 6.94 | 0.34 |
12/21 | 764 | 764 | 764 | 764 | 0% | 2,300 | 76億4764万 | -1.93% | 7.55 | 0.37 |
12/20 | 764 | 764 | 764 | 764 | 0% | 200 | 76億4764万 | -2.05% | 7.55 | 0.37 |
12/19 | 756 | 767 | 756 | 764 | -1.67% | 500 | 76億4764万 | -2.05% | 7.55 | 0.37 |
12/17 | 774 | 777 | 774 | 777 | +0.26% | 300 | 77億7777万 | -0.51% | 7.68 | 0.38 |
12/14 | 772 | 775 | 772 | 775 | -0.64% | 200 | 77億5775万 | -0.77% | 7.66 | 0.38 |
12/13 | 760 | 780 | 756 | 780 | +2.09% | 9,500 | 78億780万 | -0.13% | 7.71 | 0.38 |
12/12 | 764 | 764 | 764 | 764 | +0.26% | 300 | 76億4764万 | -2.3% | 7.55 | 0.37 |
12/11 | 764 | 764 | 761 | 762 | -1.17% | 900 | 76億2762万 | -2.68% | 7.53 | 0.37 |
12/10 | 789 | 789 | 771 | 771 | -2.41% | 1,700 | 77億1771万 | -1.66% | 7.62 | 0.37 |
12/07 | 790 | 790 | 790 | 790 | +1.94% | 1,000 | 79億790万 | +0.64% | 7.81 | 0.38 |
12/06 | 775 | 775 | 775 | 775 | +0.13% | 100 | 77億5775万 | -1.27% | 7.66 | 0.38 |
12/05 | 774 | 774 | 774 | 774 | -1.9% | 1,000 | 77億4774万 | -1.53% | 7.65 | 0.38 |
12/04 | 789 | 789 | 789 | 789 | +0.64% | 100 | 78億9789万 | +0.38% | 7.8 | 0.38 |
11/29 | 784 | 784 | 784 | 784 | 0% | 100 | 78億4784万 | -0.25% | 7.75 | 0.38 |
11/28 | 784 | 784 | 784 | 784 | 0% | 200 | 78億4784万 | -0.13% | 7.75 | 0.38 |
11/27 | 784 | 784 | 784 | 784 | 0% | 100 | 78億4784万 | -0.25% | 7.75 | 0.38 |
11/26 | 784 | 784 | 784 | 784 | -0.13% | 400 | 78億4784万 | -0.25% | 7.75 | 0.38 |
11/22 | 788 | 788 | 785 | 785 | -0.38% | 200 | 78億5785万 | -0.13% | 7.76 | 0.38 |
11/21 | 781 | 788 | 781 | 788 | -0.13% | 200 | 78億8788万 | +0.25% | 7.79 | 0.38 |
11/16 | 780 | 789 | 780 | 789 | +1.02% | 500 | 78億9789万 | +0.51% | 7.8 | 0.38 |
11/15 | 781 | 781 | 781 | 781 | +0.13% | 100 | 78億1781万 | -0.64% | 7.72 | 0.38 |
11/13 | 780 | 780 | 780 | 780 | -1.89% | 100 | 78億780万 | -0.76% | 7.71 | 0.38 |
11/12 | 788 | 795 | 788 | 795 | +0.89% | 1,300 | 79億5795万 | +1.02% | 7.86 | 0.39 |
11/09 | 788 | 795 | 788 | 788 | 0% | 1,600 | 78億8788万 | +0.13% | 7.79 | 0.38 |
11/08 | 783 | 788 | 783 | 788 | +1.81% | 400 | 78億8788万 | +0.13% | 7.79 | 0.38 |
11/07 | 767 | 774 | 759 | 774 | -1.02% | 2,300 | 77億4774万 | -1.65% | 7.65 | 0.38 |
11/06 | 782 | 782 | 782 | 782 | +0.26% | 100 | 78億2782万 | -0.64% | 7.73 | 0.38 |
11/02 | 780 | 780 | 780 | 780 | +0.78% | 100 | 78億780万 | -1.02% | 7.71 | 0.38 |
11/01 | 767 | 774 | 767 | 774 | -1.9% | 700 | 77億4774万 | -1.78% | 7.65 | 0.38 |
10/30 | 789 | 789 | 789 | 789 | -0.13% | 200 | 78億9789万 | 0% | 7.8 | 0.38 |
10/29 | 790 | 790 | 790 | 790 | -1.5% | 300 | 79億790万 | +0.13% | 7.81 | 0.38 |
10/26 | 802 | 802 | 802 | 802 | +2.04% | 100 | 80億2802万 | +1.65% | 7.93 | 0.39 |
10/25 | 809 | 809 | 786 | 786 | -1.01% | 1,300 | 78億6786万 | -0.38% | 7.77 | 0.38 |
10/24 | 791 | 794 | 790 | 794 | +0.25% | 400 | 79億4794万 | +0.63% | 7.85 | 0.39 |
10/23 | 790 | 792 | 790 | 792 | +0.38% | 11,500 | 79億2792万 | +0.38% | 7.83 | 0.38 |
10/22 | 775 | 789 | 775 | 789 | +0.77% | 1,200 | 78億9789万 | 0% | 7.8 | 0.38 |
10/19 | 782 | 785 | 782 | 783 | 0% | 2,300 | 78億3783万 | -0.76% | 7.74 | 0.38 |
10/18 | 783 | 783 | 783 | 783 | +1.42% | 1,600 | 78億3783万 | -0.76% | 7.74 | 0.38 |
10/16 | 781 | 781 | 772 | 772 | -2.15% | 1,300 | 77億2772万 | -2.15% | 7.63 | 0.37 |
10/11 | 789 | 789 | 789 | 789 | -1% | 200 | 78億9789万 | -0.13% | 7.8 | 0.38 |
10/10 | 797 | 797 | 797 | 797 | +2.57% | 1,200 | 79億7797万 | +0.89% | 7.88 | 0.39 |
10/09 | 777 | 777 | 777 | 777 | 0% | 100 | 77億7777万 | -1.52% | 7.68 | 0.38 |
10/05 | 778 | 778 | 777 | 777 | -0.13% | 300 | 77億7777万 | -1.52% | 7.68 | 0.38 |