株価チャート
2018/09/25~2019/03/29
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 | 593 | 612 | 593 | 612 | +3.73% | 600 | 18億3600万 | +1.16% | 81.84 | 0.78 |
03/28 | 590 | 590 | 590 | 590 | 0% | 2,100 | 17億7000万 | -2.48% | 78.9 | 0.75 |
03/27 | 590 | 590 | 590 | 590 | 0% | 100 | 17億7000万 | -2.8% | 78.9 | 0.75 |
03/26 | 598 | 598 | 590 | 590 | -1.34% | 4,300 | 17億7000万 | -2.96% | 78.9 | 0.75 |
03/25 | 598 | 598 | 598 | 598 | +1.01% | 600 | 17億9400万 | -1.64% | 79.97 | 0.76 |
03/22 | 592 | 592 | 592 | 592 | 0% | 100 | 17億7600万 | -2.63% | 79.17 | 0.76 |
03/20 | 590 | 592 | 590 | 592 | -1.17% | 200 | 17億7600万 | -2.79% | 79.17 | 0.76 |
03/18 | 609 | 609 | 599 | 599 | -0.33% | 2,800 | 17億9700万 | -1.8% | 80.1 | 0.77 |
03/15 | 601 | 601 | 601 | 601 | -1.64% | 100 | 18億300万 | -1.48% | 80.37 | 0.77 |
03/14 | 611 | 611 | 611 | 611 | +0.33% | 300 | 18億3300万 | +0.16% | 81.71 | 0.78 |
03/06 | 596 | 609 | 596 | 609 | +1.84% | 900 | 18億2700万 | -0.16% | 81.44 | 0.78 |
03/05 | 600 | 600 | 598 | 598 | -1.16% | 600 | 17億9400万 | -2.13% | 79.97 | 0.76 |
03/04 | 605 | 605 | 605 | 605 | -1.63% | 1,100 | 18億1500万 | -0.98% | 80.9 | 0.77 |
03/01 | 630 | 637 | 615 | 615 | +2.33% | 2,600 | 18億4500万 | +0.65% | 82.24 | 0.79 |
02/28 | 601 | 605 | 601 | 601 | 0% | 700 | 18億300万 | -1.64% | 80.37 | 0.77 |
02/27 | 600 | 601 | 599 | 601 | -0.5% | 1,600 | 18億300万 | -1.64% | 80.37 | 0.77 |
02/26 | 600 | 604 | 600 | 604 | +0.67% | 300 | 18億1200万 | -1.15% | 80.77 | 0.77 |
02/25 | 600 | 600 | 600 | 600 | 0% | 700 | 18億 | -1.64% | 80.23 | 0.77 |
02/22 | 596 | 600 | 596 | 600 | -0.33% | 800 | 18億 | -1.32% | 80.23 | 0.77 |
02/21 | 607 | 607 | 602 | 602 | -0.82% | 800 | 18億600万 | -0.66% | 80.5 | 0.77 |
02/20 | 613 | 613 | 607 | 607 | -2.57% | 300 | 18億2100万 | +0.5% | 81.17 | 0.78 |
02/18 | 623 | 623 | 623 | 623 | -0.32% | 100 | 18億6900万 | +3.32% | 83.31 | 0.8 |
02/15 | 625 | 625 | 625 | 625 | 0% | 1,200 | 18億7500万 | +3.82% | 83.58 | 0.8 |
02/14 | 615 | 625 | 615 | 625 | 0% | 300 | 18億7500万 | +3.82% | 83.58 | 0.8 |
02/07 | 615 | 625 | 615 | 625 | +0.32% | 900 | 18億7500万 | +3.65% | 83.58 | 0.8 |
02/05 | 617 | 623 | 617 | 623 | -0.64% | 300 | 18億6900万 | +3.32% | 83.31 | 0.8 |
02/04 | 627 | 627 | 627 | 627 | +0.97% | 300 | 18億8100万 | +3.64% | 83.85 | 0.8 |
02/01 | 621 | 621 | 621 | 621 | +3.33% | 1,400 | 18億6300万 | +2.48% | 83.04 | 0.79 |
01/31 | 601 | 601 | 601 | 601 | 0% | 1,200 | 18億300万 | -0.99% | 80.37 | 0.77 |
01/29 | 600 | 601 | 600 | 601 | +0.17% | 800 | 18億300万 | -1.48% | 80.37 | 0.77 |
01/28 | 600 | 600 | 600 | 600 | -2.28% | 200 | 18億 | -2.28% | 80.23 | 0.77 |
01/25 | 614 | 614 | 614 | 614 | +2.16% | 700 | 18億4200万 | -0.65% | 82.11 | 0.79 |
01/24 | 612 | 612 | 601 | 601 | -1.48% | 500 | 18億300万 | -3.22% | 80.37 | 0.77 |
01/23 | 610 | 610 | 610 | 610 | -0.49% | 100 | 18億3000万 | -2.24% | 81.57 | 0.78 |
01/21 | 628 | 628 | 613 | 613 | -1.45% | 300 | 18億3900万 | -2.23% | 81.97 | 0.78 |
01/18 | 610 | 628 | 610 | 622 | +0.32% | 300 | 18億6600万 | -1.27% | 83.18 | 0.8 |
01/15 | 620 | 620 | 620 | 620 | +3.33% | 1,000 | 18億6000万 | -2.05% | 82.91 | 0.79 |
01/10 | 600 | 600 | 600 | 600 | -1.15% | 100 | 18億 | -5.66% | 80.23 | 0.77 |
01/09 | 607 | 607 | 607 | 607 | +1.68% | 600 | 18億2100万 | -5.3% | 81.17 | 0.78 |
01/08 | 597 | 597 | 597 | 597 | -2.13% | 100 | 17億9100万 | -7.3% | 79.83 | 0.76 |
01/07 | 610 | 610 | 610 | 610 | +7.02% | 200 | 18億3000万 | -5.86% | 81.57 | 0.78 |
01/04 | 594 | 594 | 570 | 570 | +0.71% | 2,100 | 17億1000万 | -12.44% | 76.22 | 0.73 |
2018 |
12/28 | 541 | 566 | 541 | 566 | +4.62% | 1,200 | 16億9800万 | -13.72% | 75.69 | 0.72 |
12/26 | 541 | 545 | 541 | 541 | -3.57% | 2,100 | 16億2300万 | -18.28% | 72.35 | 0.69 |
12/25 | 560 | 561 | 530 | 561 | -2.6% | 3,600 | 16億8300万 | -16.14% | 75.02 | 0.72 |
12/21 | 588 | 590 | 576 | 576 | -3.03% | 1,200 | 17億2800万 | -14.79% | 77.03 | 0.74 |
12/20 | 612 | 614 | 586 | 594 | -5.71% | 4,500 | 17億8200万 | -12.78% | 79.43 | 0.76 |
12/19 | 625 | 630 | 610 | 630 | -0.79% | 2,800 | 18億9000万 | -8.16% | 84.25 | 0.81 |
12/18 | 635 | 637 | 630 | 635 | -1.55% | 900 | 19億500万 | -7.97% | 84.92 | 0.81 |
12/17 | 635 | 645 | 635 | 645 | -1.53% | 400 | 19億3500万 | -7.06% | 86.25 | 0.83 |
12/14 | 650 | 655 | 650 | 655 | 0% | 300 | 19億6500万 | -5.89% | 87.59 | 0.84 |
12/13 | 660 | 665 | 655 | 655 | -0.3% | 900 | 19億6500万 | -6.29% | 87.59 | 0.84 |
12/12 | 680 | 680 | 650 | 657 | -3.38% | 8,700 | 19億7100万 | -6.41% | 87.86 | 0.84 |
12/11 | 686 | 686 | 676 | 680 | -3% | 1,000 | 20億4000万 | -3.55% | 90.93 | 0.87 |
12/10 | 708 | 716 | 699 | 701 | +2.64% | 2,000 | 21億300万 | -0.71% | 93.74 | 0.9 |
12/07 | 687 | 687 | 683 | 683 | -0.87% | 600 | 20億4900万 | -3.39% | 91.33 | 0.87 |
12/05 | 689 | 689 | 689 | 689 | +0.88% | 300 | 20億6700万 | -2.82% | 92.14 | 0.88 |
12/04 | 678 | 683 | 678 | 683 | -1.01% | 3,200 | 20億4900万 | -3.8% | 91.33 | 0.87 |
12/03 | 703 | 705 | 689 | 690 | -0.72% | 1,900 | 20億7000万 | -3.09% | 92.27 | 0.88 |
11/30 | 695 | 695 | 695 | 695 | +0.43% | 1,100 | 20億8500万 | -2.52% | 92.94 | 0.89 |
11/29 | 701 | 705 | 690 | 692 | -0.43% | 800 | 20億7600万 | -2.95% | 92.54 | 0.89 |
11/28 | 695 | 695 | 695 | 695 | -1.84% | 300 | 20億8500万 | -2.8% | 92.94 | 0.89 |
11/27 | 708 | 708 | 708 | 708 | +1.43% | 100 | 21億2400万 | -1.12% | 94.68 | 0.91 |
11/26 | 725 | 725 | 698 | 698 | +1.01% | 800 | 20億9400万 | -2.51% | 93.34 | 0.89 |
11/22 | 691 | 691 | 691 | 691 | 0% | 400 | 20億7300万 | -3.63% | 92.4 | 0.88 |
11/21 | 691 | 691 | 691 | 691 | -1.29% | 300 | 20億7300万 | -3.76% | 92.4 | 0.88 |
11/20 | 703 | 703 | 700 | 700 | -0.43% | 600 | 21億 | -2.78% | 93.61 | 0.9 |
11/16 | 728 | 728 | 702 | 703 | -1.4% | 2,400 | 21億900万 | -2.63% | 94.01 | 0.9 |
11/15 | 716 | 716 | 711 | 713 | -2.19% | 400 | 21億3900万 | -1.52% | 95.35 | 0.91 |
11/12 | 729 | 729 | 729 | 729 | +1.39% | 1,500 | 21億8700万 | +0.55% | 97.49 | 0.93 |
11/09 | 719 | 719 | 719 | 719 | 0% | 800 | 21億5700万 | -0.96% | 96.15 | 0.92 |
11/08 | 719 | 719 | 719 | 719 | 0% | 100 | 21億5700万 | -1.24% | 96.15 | 0.92 |
11/07 | 725 | 725 | 719 | 719 | -1.37% | 400 | 21億5700万 | -1.51% | 96.15 | 0.92 |
11/06 | 729 | 729 | 729 | 729 | +2.53% | 500 | 21億8700万 | -0.41% | 97.49 | 0.93 |
11/05 | 714 | 714 | 711 | 711 | -2.47% | 200 | 21億3300万 | -3% | 95.08 | 0.91 |
11/02 | 730 | 730 | 729 | 729 | -0.68% | 200 | 21億8700万 | -0.82% | 97.49 | 0.93 |
11/01 | 734 | 734 | 734 | 734 | +1.24% | 200 | 22億200万 | -0.27% | 98.15 | 0.94 |
10/31 | 725 | 725 | 725 | 725 | +2.11% | 200 | 21億7500万 | -1.63% | 96.95 | 0.93 |
10/30 | 710 | 710 | 710 | 710 | -2.07% | 1,000 | 21億3000万 | -3.79% | 94.94 | 0.91 |
10/29 | 725 | 725 | 725 | 725 | -0.14% | 100 | 21億7500万 | -2.03% | 96.95 | 0.93 |
10/26 | 714 | 726 | 708 | 726 | +2.25% | 3,000 | 21億7800万 | -2.16% | 97.08 | 0.93 |
10/25 | 726 | 726 | 710 | 710 | -2.47% | 4,500 | 21億3000万 | -4.44% | 94.94 | 0.91 |
10/24 | 727 | 728 | 727 | 728 | +1.68% | 1,100 | 21億8400万 | -2.28% | 97.35 | 0.93 |
10/23 | 716 | 716 | 716 | 716 | 0% | 400 | 21億4800万 | -4.02% | 95.75 | 0.92 |
10/22 | 714 | 716 | 713 | 716 | -0.83% | 300 | 21億4800万 | -4.28% | 95.75 | 0.92 |
10/19 | 722 | 722 | 722 | 722 | 0% | 600 | 21億6600万 | -3.6% | 96.55 | 0.92 |
10/18 | 725 | 727 | 717 | 722 | +1.69% | 1,000 | 21億6600万 | -3.86% | 96.55 | 0.92 |
10/17 | 731 | 731 | 710 | 710 | -2.47% | 2,400 | 21億3000万 | -5.71% | 94.94 | 0.91 |
10/15 | 728 | 728 | 728 | 728 | 0% | 100 | 21億8400万 | -3.7% | 97.35 | 0.93 |
10/12 | 725 | 728 | 725 | 728 | -1.62% | 600 | 21億8400万 | -3.96% | 97.35 | 0.93 |
10/11 | 739 | 740 | 739 | 740 | 0% | 500 | 22億2000万 | -2.63% | 98.96 | 0.95 |
10/10 | 740 | 740 | 740 | 740 | 0% | 100 | 22億2000万 | -3.01% | 98.96 | 0.95 |
10/05 | 748 | 748 | 733 | 740 | -1.07% | 2,400 | 22億2000万 | -3.27% | 98.96 | 0.95 |
10/04 | 748 | 748 | 748 | 748 | 0% | 200 | 22億4400万 | -2.73% | 100.03 | 0.96 |
10/03 | 750 | 753 | 748 | 748 | -2.22% | 2,500 | 22億4400万 | -3.11% | 100.03 | 0.96 |
10/02 | 780 | 780 | 765 | 765 | -0.52% | 300 | 22億9500万 | -1.54% | 102.3 | 0.98 |
10/01 | 769 | 769 | 769 | 769 | 0% | 100 | 23億700万 | -1.41% | 102.83 | 0.98 |
09/28 | 761 | 769 | 760 | 769 | +1.85% | 400 | 23億700万 | -1.79% | 102.83 | 0.98 |
09/27 | 763 | 763 | 755 | 755 | -1.95% | 600 | 22億6500万 | -3.94% | 100.96 | 0.97 |
09/25 | 769 | 770 | 755 | 770 | +2.26% | 800 | 23億1000万 | -2.28% | 102.97 | 0.98 |