株価チャート
2018/10/01～2019/03/29
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 | 489 | 518 | 488 | 512 | +5.35% | 798,600 | 182億497万 | -28.79% | 76.22 | 0.7 |
| 03/28 | 501 | 504 | 476 | 486 | -4.14% | 1,090,600 | 172億8049万 | -33.79% | 72.35 | 0.66 |
| 03/27 | 502 | 516 | 501 | 507 | -0.98% | 912,100 | 180億2718万 | -32.4% | 75.47 | 0.69 |
| 03/26 | 526 | 533 | 502 | 512 | -1.16% | 1,774,500 | 182億497万 | -33.07% | 76.22 | 0.7 |
| 03/25 | 532 | 537 | 515 | 518 | -5.65% | 1,300,600 | 184億1831万 | -33.59% | 77.11 | 0.71 |
| 03/22 | 570 | 584 | 546 | 549 | -2.83% | 1,434,500 | 195億2056万 | -30.86% | 81.73 | 0.75 |
| 03/20 | 598 | 600 | 552 | 565 | -6.77% | 1,798,300 | 200億8946万 | -30.07% | 84.11 | 0.77 |
| 03/19 | 642 | 644 | 601 | 606 | -5.46% | 662,000 | 215億4728万 | -26.28% | 90.21 | 0.83 |
| 03/18 | 625 | 645 | 622 | 641 | +1.26% | 673,800 | 227億9177万 | -23.23% | 95.42 | 0.88 |
| 03/15 | 647 | 663 | 632 | 633 | -7.86% | 811,900 | 225億731万 | -25.35% | 94.23 | 0.86 |
| 03/14 | 731 | 740 | 673 | 687 | -7.91% | 660,500 | 244億2737万 | -20.12% | 102.27 | 0.94 |
| 03/13 | 774 | 780 | 737 | 746 | -4.97% | 209,900 | 265億2521万 | -14.35% | 111.05 | 1.02 |
| 03/12 | 766 | 792 | 766 | 785 | -0.38% | 187,300 | 279億1191万 | -10.59% | 116.86 | 1.07 |
| 03/11 | 779 | 790 | 769 | 788 | +2.6% | 63,700 | 280億1858万 | -10.86% | 117.3 | 1.08 |
| 03/08 | 778 | 797 | 762 | 768 | -2.29% | 242,700 | 273億745万 | -13.71% | 114.33 | 1.05 |
| 03/07 | 810 | 816 | 782 | 786 | -4.15% | 339,400 | 279億4747万 | -12.37% | 117.01 | 1.07 |
| 03/06 | 849 | 849 | 817 | 820 | -3.42% | 184,600 | 291億5639万 | -9.19% | 122.07 | 1.12 |
| 03/05 | 868 | 868 | 839 | 849 | -2.19% | 124,000 | 301億8753万 | -6.5% | 126.38 | 1.16 |
| 03/04 | 889 | 891 | 866 | 868 | -2.36% | 119,400 | 308億6311万 | -4.93% | 129.21 | 1.19 |
| 03/01 | 900 | 901 | 876 | 889 | -1.55% | 83,500 | 316億980万 | -2.84% | 132.34 | 1.21 |
| 02/28 | 893 | 908 | 886 | 903 | +1.12% | 85,800 | 321億759万 | -1.63% | 134.42 | 1.23 |
| 02/27 | 895 | 899 | 885 | 893 | -0.22% | 63,500 | 317億5202万 | -2.93% | 132.93 | 1.22 |
| 02/26 | 893 | 901 | 888 | 895 | 0% | 50,400 | 318億2314万 | -2.93% | 133.23 | 1.22 |
| 02/25 | 880 | 896 | 875 | 895 | +1.7% | 56,400 | 318億2314万 | -3.03% | 133.23 | 1.22 |
| 02/22 | 883 | 888 | 869 | 880 | -1.35% | 59,600 | 312億8979万 | -4.86% | 131 | 1.2 |
| 02/21 | 888 | 899 | 883 | 892 | +1.02% | 49,900 | 317億1647万 | -3.88% | 132.79 | 1.22 |
| 02/20 | 875 | 890 | 869 | 883 | +1.38% | 65,300 | 313億9646万 | -4.95% | 131.45 | 1.21 |
| 02/19 | 890 | 892 | 866 | 871 | -2.24% | 70,800 | 309億6978万 | -6.34% | 129.66 | 1.19 |
| 02/18 | 883 | 892 | 866 | 891 | +1.6% | 94,900 | 316億8091万 | -4.3% | 132.64 | 1.22 |
| 02/15 | 871 | 884 | 860 | 877 | -1.02% | 103,400 | 311億8312万 | -5.8% | 130.55 | 1.2 |
| 02/14 | 907 | 916 | 882 | 886 | -2.64% | 122,700 | 315億313万 | -4.94% | 131.89 | 1.21 |
| 02/13 | 884 | 925 | 878 | 910 | -3.6% | 141,300 | 323億5649万 | -2.47% | 135.47 | 1.24 |
| 02/12 | 953 | 983 | 932 | 944 | -0.74% | 78,300 | 335億6541万 | +0.96% | 140.53 | 1.29 |
| 02/08 | 939 | 979 | 923 | 951 | -0.11% | 81,900 | 338億1431万 | +1.82% | 141.57 | 1.3 |
| 02/07 | 944 | 959 | 931 | 952 | +0.32% | 44,000 | 338億4986万 | +2.04% | 141.72 | 1.3 |
| 02/06 | 940 | 954 | 939 | 949 | +1.61% | 41,500 | 337億4319万 | +1.82% | 141.27 | 1.3 |
| 02/05 | 926 | 941 | 926 | 934 | +0.86% | 42,800 | 332億984万 | +0.54% | 139.04 | 1.28 |
| 02/04 | 943 | 953 | 912 | 926 | -0.86% | 117,200 | 329億2539万 | 0% | 137.85 | 1.27 |
| 02/01 | 931 | 941 | 915 | 934 | -0.21% | 64,100 | 332億984万 | +0.86% | 139.04 | 1.28 |
| 01/31 | 949 | 956 | 933 | 936 | -0.85% | 198,400 | 332億8096万 | +0.97% | 139.34 | 1.28 |
| 01/30 | 963 | 963 | 941 | 944 | -1.67% | 63,600 | 335億6541万 | +1.61% | 140.53 | 1.29 |
| 01/29 | 941 | 975 | 934 | 960 | +0.63% | 57,500 | 341億3432万 | +3% | 142.91 | 1.31 |
| 01/28 | 935 | 984 | 911 | 954 | +1.92% | 104,700 | 339億2098万 | +2.03% | 142.02 | 1.3 |
| 01/25 | 958 | 966 | 934 | 936 | -0.74% | 87,800 | 332億8096万 | -0.11% | 139.34 | 1.28 |
| 01/24 | 953 | 958 | 937 | 943 | -1.05% | 54,700 | 335億2985万 | +0.21% | 140.38 | 1.29 |
| 01/23 | 932 | 961 | 921 | 953 | +0.74% | 115,000 | 338億8542万 | +0.85% | 141.87 | 1.3 |
| 01/22 | 933 | 955 | 927 | 946 | +1.07% | 60,800 | 336億3652万 | -0.11% | 140.82 | 1.29 |
| 01/21 | 941 | 961 | 915 | 936 | -0.32% | 170,400 | 332億8096万 | -1.47% | 139.34 | 1.28 |
| 01/18 | 950 | 961 | 921 | 939 | -0.32% | 79,400 | 333億8763万 | -1.57% | 139.78 | 1.28 |
| 01/17 | 931 | 944 | 927 | 942 | +1.18% | 83,400 | 334億9430万 | -1.67% | 140.23 | 1.29 |
| 01/16 | 913 | 950 | 893 | 931 | +1.64% | 76,900 | 331億317万 | -3.22% | 138.59 | 1.27 |
| 01/15 | 933 | 945 | 910 | 916 | +3.15% | 95,700 | 325億6983万 | -5.18% | 136.36 | 1.25 |
| 01/11 | 893 | 897 | 883 | 888 | +0.34% | 29,100 | 315億7424万 | -8.55% | 132.19 | 1.21 |
| 01/10 | 906 | 909 | 883 | 885 | -3.07% | 90,800 | 314億6757万 | -9.51% | 131.74 | 1.21 |
| 01/09 | 916 | 928 | 906 | 913 | +0.11% | 52,100 | 324億6316万 | -7.22% | 135.91 | 1.25 |
| 01/08 | 939 | 939 | 906 | 912 | -2.88% | 97,000 | 324億2760万 | -7.88% | 135.76 | 1.25 |
| 01/07 | 955 | 962 | 927 | 939 | +1.29% | 63,500 | 333億8763万 | -5.72% | 139.78 | 1.28 |
| 01/04 | 908 | 941 | 898 | 927 | -1.17% | 57,300 | 329億6095万 | -7.39% | 138 | 1.27 |
| 2018 |
| 12/28 | 923 | 948 | 913 | 938 | +0.86% | 56,700 | 333億5207万 | -6.76% | 139.63 | 1.28 |
| 12/27 | 906 | 951 | 906 | 930 | +6.41% | 85,700 | 330億6762万 | -7.83% | 138.44 | 1.27 |
| 12/26 | 850 | 894 | 850 | 874 | +3.68% | 103,600 | 310億7645万 | -13.81% | 130.11 | 1.19 |
| 12/25 | 884 | 897 | 838 | 843 | -8.96% | 209,400 | 299億7420万 | -17.27% | 125.49 | 1.15 |
| 12/21 | 950 | 951 | 900 | 926 | -2.94% | 184,100 | 329億2539万 | -9.92% | 137.85 | 1.27 |
| 12/20 | 987 | 994 | 934 | 954 | -4.79% | 133,100 | 339億2098万 | -7.74% | 142.02 | 1.3 |
| 12/19 | 1,004 | 1,013 | 977 | 1,002 | -0.79% | 114,700 | 356億2769万 | -3.56% | 149.16 | 1.37 |
| 12/18 | 1,010 | 1,017 | 1,003 | 1,010 | -1.85% | 75,100 | 359億1214万 | -3.26% | 150.35 | 1.38 |
| 12/17 | 1,035 | 1,039 | 1,008 | 1,029 | +1.08% | 74,400 | 365億8772万 | -1.63% | 153.18 | 1.41 |
| 12/14 | 1,030 | 1,033 | 1,000 | 1,018 | -1.36% | 103,000 | 361億9660万 | -2.68% | 151.54 | 1.39 |
| 12/13 | 1,022 | 1,039 | 1,018 | 1,032 | +0.19% | 80,200 | 366億9439万 | -1.43% | 153.63 | 1.41 |
| 12/12 | 1,008 | 1,030 | 1,006 | 1,030 | +1.68% | 62,900 | 366億2328万 | -1.53% | 153.33 | 1.41 |
| 12/11 | 1,018 | 1,030 | 1,003 | 1,013 | -1.17% | 81,200 | 360億1881万 | -3.06% | 150.8 | 1.38 |
| 12/10 | 1,002 | 1,032 | 1,002 | 1,025 | -0.68% | 56,000 | 364億4549万 | -1.91% | 152.58 | 1.4 |
| 12/07 | 1,047 | 1,051 | 1,022 | 1,032 | -0.58% | 59,100 | 366億9439万 | -1.24% | 153.63 | 1.41 |
| 12/06 | 1,025 | 1,047 | 1,010 | 1,038 | +0.29% | 78,800 | 369億773万 | -0.57% | 154.52 | 1.42 |
| 12/05 | 1,020 | 1,046 | 1,011 | 1,035 | 0% | 36,000 | 368億106万 | -0.67% | 154.07 | 1.41 |
| 12/04 | 1,048 | 1,049 | 1,027 | 1,035 | -2.08% | 92,700 | 368億106万 | -0.67% | 154.07 | 1.41 |
| 12/03 | 1,048 | 1,065 | 1,038 | 1,057 | +1.05% | 64,100 | 375億8330万 | +1.63% | 157.35 | 1.44 |
| 11/30 | 1,041 | 1,058 | 1,026 | 1,046 | -0.19% | 51,000 | 371億9218万 | +0.77% | 155.71 | 1.43 |
| 11/29 | 1,069 | 1,074 | 1,043 | 1,048 | -1.5% | 33,000 | 372億6330万 | +1.16% | 156.01 | 1.43 |
| 11/28 | 1,068 | 1,068 | 1,044 | 1,064 | +0.76% | 57,100 | 378億3220万 | +2.7% | 158.39 | 1.45 |
| 11/27 | 1,089 | 1,089 | 1,047 | 1,056 | -0.28% | 66,200 | 375億4775万 | +2.13% | 157.2 | 1.44 |
| 11/26 | 1,039 | 1,073 | 1,025 | 1,059 | +0.95% | 84,200 | 376億5442万 | +2.52% | 157.65 | 1.45 |
| 11/22 | 1,021 | 1,050 | 1,019 | 1,049 | +2.24% | 60,700 | 372億9885万 | +1.55% | 156.16 | 1.43 |
| 11/21 | 1,011 | 1,034 | 1,011 | 1,026 | -1.06% | 38,200 | 364億8105万 | -0.77% | 152.73 | 1.4 |
| 11/20 | 1,019 | 1,052 | 1,015 | 1,037 | +1.37% | 41,900 | 368億7217万 | +0.1% | 154.37 | 1.42 |
| 11/19 | 1,064 | 1,068 | 1,019 | 1,023 | -3.85% | 48,400 | 363億7438万 | -1.45% | 152.29 | 1.4 |
| 11/16 | 1,070 | 1,083 | 1,047 | 1,064 | +0.47% | 52,700 | 378億3220万 | +2.21% | 158.39 | 1.45 |
| 11/15 | 1,099 | 1,099 | 1,056 | 1,059 | -3.64% | 36,100 | 376億5442万 | +1.63% | 157.65 | 1.45 |
| 11/14 | 1,117 | 1,141 | 1,093 | 1,099 | -1.61% | 66,100 | 390億7668万 | +5.27% | 163.6 | 1.5 |
| 11/13 | 1,033 | 1,175 | 1,014 | 1,117 | +6.08% | 216,500 | 397億1670万 | +6.79% | 166.28 | 1.53 |
| 11/12 | 1,030 | 1,077 | 1,030 | 1,053 | +1.84% | 227,500 | 374億4108万 | +0.57% | 156.75 | 1.44 |
| 11/09 | 1,043 | 1,085 | 1,020 | 1,034 | -0.39% | 112,500 | 367億6550万 | -1.62% | 153.92 | 1.41 |
| 11/08 | 1,024 | 1,057 | 1,023 | 1,038 | +1.96% | 67,400 | 369億773万 | -1.61% | 154.52 | 1.42 |
| 11/07 | 1,023 | 1,026 | 1,005 | 1,018 | +1.09% | 30,900 | 361億9660万 | -3.78% | 151.54 | 1.39 |
| 11/06 | 1,018 | 1,033 | 1,000 | 1,007 | +0.4% | 50,400 | 358億548万 | -5.36% | 149.91 | 1.38 |
| 11/05 | 1,008 | 1,040 | 991 | 1,003 | -1.47% | 79,400 | 356億6325万 | -6.26% | 149.31 | 1.37 |
| 11/02 | 1,025 | 1,029 | 1,004 | 1,018 | +1.19% | 52,500 | 361億9660万 | - | 151.54 | 1.39 |
| 11/01 | 1,010 | 1,024 | 1,003 | 1,006 | -0.1% | 74,300 | 357億6992万 | - | 149.76 | 1.37 |
| 10/31 | 1,015 | 1,053 | 999 | 1,007 | -1.27% | 139,600 | 358億548万 | - | 149.91 | 1.38 |
| 10/30 | 982 | 1,020 | 982 | 1,020 | +1.59% | 166,200 | 362億6771万 | - | 151.84 | 1.39 |
| 10/29 | 1,013 | 1,025 | 987 | 1,004 | 0% | 128,200 | 356億9881万 | - | 149.46 | 1.37 |
| 10/26 | 991 | 1,023 | 987 | 1,004 | +0.8% | 116,600 | 356億9881万 | - | 149.46 | 1.37 |
| 10/25 | 1,000 | 1,018 | 993 | 996 | -4.51% | 67,000 | 354億1435万 | - | 148.27 | 1.36 |
| 10/24 | 1,018 | 1,052 | 1,001 | 1,043 | +4.2% | 71,100 | 370億8551万 | - | 155.26 | 1.43 |
| 10/23 | 1,043 | 1,043 | 998 | 1,001 | -3.47% | 51,800 | 355億9214万 | - | 149.01 | 1.37 |
| 10/22 | 1,059 | 1,078 | 1,022 | 1,037 | -1.61% | 67,800 | 368億7217万 | - | 154.37 | 1.42 |
| 10/19 | 1,060 | 1,081 | 1,052 | 1,054 | -1.5% | 48,400 | 374億7663万 | - | 156.9 | 1.44 |
| 10/18 | 1,093 | 1,109 | 1,064 | 1,070 | -1.74% | 42,700 | 380億4554万 | - | 159.28 | 1.46 |
| 10/17 | 1,103 | 1,113 | 1,082 | 1,089 | 0% | 46,300 | 387億2111万 | - | 162.11 | 1.49 |
| 10/16 | 1,071 | 1,100 | 1,060 | 1,089 | +0.09% | 68,900 | 387億2111万 | - | 162.11 | 1.49 |
| 10/15 | 1,081 | 1,112 | 1,058 | 1,088 | -1.27% | 86,700 | 386億8556万 | - | 161.96 | 1.49 |
| 10/12 | 1,122 | 1,125 | 1,098 | 1,102 | -0.9% | 56,300 | 391億8335万 | - | 164.05 | 1.51 |
| 10/11 | 1,097 | 1,121 | 1,082 | 1,112 | -2.88% | 94,600 | 395億3892万 | - | 165.54 | 1.52 |
| 10/10 | 1,140 | 1,154 | 1,126 | 1,145 | +0.35% | 80,400 | 407億1228万 | - | 170.45 | 1.56 |
| 10/09 | 1,118 | 1,153 | 1,118 | 1,141 | -0.61% | 130,300 | 405億7006万 | - | 169.85 | 1.56 |
| 10/05 | 1,130 | 1,172 | 1,110 | 1,148 | +0.09% | 86,900 | 408億1895万 | - | 170.89 | 1.57 |
| 10/04 | 1,124 | 1,154 | 1,103 | 1,147 | +3.89% | 129,200 | 407億8340万 | - | 170.75 | 1.57 |
| 10/03 | 1,130 | 1,141 | 1,086 | 1,104 | -4.83% | 95,700 | 392億5446万 | - | 164.34 | 1.51 |
| 10/02 | 1,160 | 1,162 | 1,130 | 1,160 | 0% | 115,100 | 412億4563万 | - | 172.68 | 1.59 |
| 10/01 | 1,066 | 1,217 | 1,052 | 1,160 | 0% | 75,100 | 412億4563万 | - | 172.68 | 1.59 |
