株価チャート
2018/10/29～2019/03/29
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 | 1,870 | 1,875 | 1,865 | 1,865 | +0.05% | 400 | 168億3453万 | -1.17% | 5.36 | 0.75 |
| 03/28 | 1,878 | 1,878 | 1,864 | 1,864 | 0% | 900 | 168億2550万 | -1.17% | 5.35 | 0.75 |
| 03/27 | 1,878 | 1,878 | 1,857 | 1,864 | -2.05% | 2,000 | 168億2550万 | -1.22% | 5.35 | 0.75 |
| 03/26 | 1,903 | 1,903 | 1,892 | 1,903 | 0% | 1,600 | 171億7754万 | +0.79% | 5.46 | 0.77 |
| 03/25 | 1,903 | 1,903 | 1,863 | 1,903 | -0.1% | 1,600 | 171億7754万 | +0.85% | 5.46 | 0.77 |
| 03/22 | 1,906 | 1,920 | 1,876 | 1,905 | 0% | 1,100 | 171億9559万 | +1.06% | 5.47 | 0.77 |
| 03/20 | 1,905 | 1,905 | 1,905 | 1,905 | +0.32% | 200 | 171億9559万 | +1.22% | 5.47 | 0.77 |
| 03/19 | 1,898 | 1,899 | 1,898 | 1,899 | +0.05% | 1,000 | 171億4143万 | +1.01% | 5.45 | 0.76 |
| 03/18 | 1,888 | 1,899 | 1,888 | 1,898 | +0.53% | 1,900 | 171億3241万 | +1.06% | 5.45 | 0.76 |
| 03/15 | 1,888 | 1,891 | 1,888 | 1,888 | 0% | 400 | 170億4214万 | +0.69% | 5.42 | 0.76 |
| 03/14 | 1,888 | 1,891 | 1,888 | 1,888 | 0% | 600 | 170億4214万 | +0.8% | 5.42 | 0.76 |
| 03/13 | 1,892 | 1,894 | 1,872 | 1,888 | -0.21% | 700 | 170億4214万 | +0.91% | 5.42 | 0.76 |
| 03/12 | 1,896 | 1,897 | 1,880 | 1,892 | -0.21% | 700 | 170億7825万 | +1.23% | 5.43 | 0.76 |
| 03/11 | 1,872 | 1,896 | 1,872 | 1,896 | +1.34% | 300 | 171億1435万 | +1.55% | 5.44 | 0.76 |
| 03/08 | 1,889 | 1,889 | 1,871 | 1,871 | -0.95% | 1,100 | 168億8869万 | +0.38% | 5.37 | 0.75 |
| 03/07 | 1,871 | 1,889 | 1,865 | 1,889 | 0% | 1,400 | 170億5117万 | +1.45% | 5.42 | 0.76 |
| 03/06 | 1,884 | 1,922 | 1,882 | 1,889 | 0% | 1,000 | 170億5117万 | +1.67% | 5.42 | 0.76 |
| 03/05 | 1,875 | 1,929 | 1,875 | 1,889 | +0.8% | 1,300 | 170億5117万 | +2% | 5.42 | 0.76 |
| 03/04 | 1,931 | 1,934 | 1,861 | 1,874 | -1.42% | 2,500 | 169億1577万 | +1.52% | 5.38 | 0.75 |
| 03/01 | 1,900 | 1,931 | 1,899 | 1,901 | +0.05% | 1,700 | 171億5949万 | +3.26% | 5.46 | 0.77 |
| 02/28 | 1,885 | 1,900 | 1,885 | 1,900 | +0.8% | 2,200 | 171億5046万 | +3.54% | 5.46 | 0.76 |
| 02/27 | 1,885 | 1,885 | 1,884 | 1,885 | 0% | 2,100 | 170億1506万 | +3.17% | 5.41 | 0.76 |
| 02/26 | 1,886 | 1,886 | 1,859 | 1,885 | +1.13% | 2,600 | 170億1506万 | +3.57% | 5.41 | 0.76 |
| 02/25 | 1,869 | 1,885 | 1,864 | 1,864 | +0.27% | 400 | 168億2550万 | +2.81% | 5.35 | 0.75 |
| 02/22 | 1,851 | 1,859 | 1,851 | 1,859 | +1.03% | 2,700 | 167億8037万 | +2.88% | 5.34 | 0.75 |
| 02/21 | 1,894 | 1,894 | 1,814 | 1,840 | -2.85% | 3,400 | 166億887万 | +2.11% | 5.28 | 0.74 |
| 02/20 | 1,898 | 1,898 | 1,858 | 1,894 | -0.21% | 900 | 170億9630万 | +5.46% | 5.44 | 0.76 |
| 02/19 | 1,868 | 1,898 | 1,868 | 1,898 | +1.5% | 2,000 | 171億3241万 | +6.09% | 5.45 | 0.76 |
| 02/18 | 1,869 | 1,870 | 1,851 | 1,870 | +1.03% | 900 | 168億7966万 | +4.94% | 5.37 | 0.75 |
| 02/15 | 1,847 | 1,879 | 1,822 | 1,851 | +0.22% | 1,000 | 167億816万 | +4.28% | 5.31 | 0.75 |
| 02/14 | 1,848 | 1,864 | 1,845 | 1,847 | +0.44% | 1,300 | 166億7205万 | +4.35% | 5.3 | 0.74 |
| 02/13 | 1,806 | 1,839 | 1,806 | 1,839 | -0.27% | 300 | 165億9984万 | +4.19% | 5.28 | 0.74 |
| 02/12 | 1,823 | 1,844 | 1,823 | 1,844 | +1.21% | 400 | 166億4497万 | +4.83% | 5.29 | 0.74 |
| 02/08 | 1,849 | 1,849 | 1,822 | 1,822 | -1.51% | 800 | 164億4639万 | +3.94% | 5.23 | 0.73 |
| 02/07 | 1,837 | 1,850 | 1,837 | 1,850 | +0.71% | 500 | 166億9913万 | +5.84% | 5.31 | 0.74 |
| 02/06 | 1,842 | 1,842 | 1,837 | 1,837 | -0.27% | 1,400 | 165億8179万 | +5.45% | 5.27 | 0.74 |
| 02/05 | 1,846 | 1,850 | 1,840 | 1,842 | -0.05% | 1,200 | 166億2692万 | +6.35% | 5.29 | 0.74 |
| 02/04 | 1,803 | 1,843 | 1,803 | 1,843 | +1.82% | 400 | 166億3595万 | +6.96% | 5.29 | 0.74 |
| 02/01 | 1,841 | 1,844 | 1,810 | 1,810 | -0.55% | 4,000 | 163億3807万 | +5.42% | 5.2 | 0.73 |
| 01/31 | 1,810 | 1,830 | 1,807 | 1,820 | +1.73% | 2,300 | 164億2834万 | +6.25% | 5.23 | 0.73 |
| 01/30 | 1,789 | 1,793 | 1,755 | 1,789 | +2.29% | 1,400 | 161億4851万 | +4.62% | 5.14 | 0.72 |
| 01/29 | 1,768 | 1,771 | 1,749 | 1,749 | 0% | 1,900 | 157億8745万 | +2.4% | 5.02 | 0.7 |
| 01/28 | 1,741 | 1,749 | 1,730 | 1,749 | +0.52% | 1,300 | 157億8745万 | +2.34% | 5.02 | 0.7 |
| 01/25 | 1,743 | 1,749 | 1,730 | 1,740 | -0.11% | 2,200 | 157億621万 | +1.69% | 5 | 0.7 |
| 01/24 | 1,742 | 1,742 | 1,742 | 1,742 | +1.75% | 100 | 157億2426万 | +1.69% | 5 | 0.7 |
| 01/23 | 1,693 | 1,749 | 1,693 | 1,712 | 0% | 1,500 | 154億5347万 | -0.12% | 4.92 | 0.69 |
| 01/22 | 1,714 | 1,739 | 1,712 | 1,712 | 0% | 3,300 | 154億5347万 | -0.35% | 4.92 | 0.69 |
| 01/21 | 1,712 | 1,729 | 1,712 | 1,712 | -0.06% | 5,400 | 154億5347万 | -0.7% | 4.92 | 0.69 |
| 01/18 | 1,714 | 1,729 | 1,713 | 1,713 | 0% | 1,600 | 154億6249万 | -0.98% | 4.92 | 0.69 |
| 01/17 | 1,714 | 1,744 | 1,700 | 1,713 | 0% | 4,000 | 154億6249万 | -1.32% | 4.92 | 0.69 |
| 01/16 | 1,714 | 1,739 | 1,712 | 1,713 | +0.12% | 1,300 | 154億6249万 | -1.66% | 4.92 | 0.69 |
| 01/15 | 1,711 | 1,726 | 1,711 | 1,711 | 0% | 1,200 | 154億4444万 | -2.17% | 4.91 | 0.69 |
| 01/11 | 1,699 | 1,721 | 1,699 | 1,711 | 0% | 2,200 | 154億4444万 | -2.56% | 4.91 | 0.69 |
| 01/10 | 1,728 | 1,728 | 1,710 | 1,711 | -0.98% | 1,200 | 154億4444万 | -2.95% | 4.91 | 0.69 |
| 01/09 | 1,709 | 1,728 | 1,709 | 1,728 | +1.11% | 800 | 155億9789万 | -2.37% | 4.96 | 0.7 |
| 01/08 | 1,694 | 1,726 | 1,691 | 1,709 | +1% | 1,700 | 154億2639万 | -3.77% | 4.91 | 0.69 |
| 01/07 | 1,785 | 1,785 | 1,692 | 1,692 | +0.12% | 2,400 | 152億7294万 | -5.1% | 4.86 | 0.68 |
| 01/04 | 1,667 | 1,690 | 1,659 | 1,690 | 0% | 2,400 | 152億5488万 | -5.64% | 4.85 | 0.68 |
| 2018 |
| 12/28 | 1,742 | 1,742 | 1,686 | 1,690 | -0.71% | 3,700 | 152億5488万 | -5.95% | 4.85 | 0.68 |
| 12/27 | 1,762 | 1,762 | 1,702 | 1,702 | +6.24% | 1,400 | 153億6320万 | -5.55% | 4.89 | 0.69 |
| 12/26 | 1,613 | 1,630 | 1,600 | 1,602 | -0.62% | 4,100 | 144億6055万 | -11.3% | 4.6 | 0.64 |
| 12/25 | 1,522 | 1,612 | 1,515 | 1,612 | -4.22% | 14,200 | 145億5081万 | -11.09% | 4.63 | 0.65 |
| 12/21 | 1,790 | 1,790 | 1,665 | 1,683 | -1.58% | 8,000 | 151億9170万 | -7.58% | 4.83 | 0.68 |
| 12/20 | 1,732 | 1,754 | 1,706 | 1,710 | -2.51% | 5,700 | 154億3541万 | -6.51% | 4.91 | 0.69 |
| 12/19 | 1,735 | 1,754 | 1,718 | 1,754 | +1.1% | 6,700 | 158億3258万 | -4.57% | 5.04 | 0.71 |
| 12/18 | 1,775 | 1,804 | 1,735 | 1,735 | -2.25% | 8,200 | 156億6108万 | -5.96% | 4.98 | 0.7 |
| 12/17 | 1,800 | 1,812 | 1,775 | 1,775 | -1.99% | 4,200 | 160億2214万 | -4.26% | 5.1 | 0.71 |
| 12/14 | 1,771 | 1,811 | 1,771 | 1,811 | +2.26% | 300 | 163億4710万 | -2.63% | 5.2 | 0.73 |
| 12/13 | 1,810 | 1,833 | 1,751 | 1,771 | +0.06% | 13,000 | 159億8603万 | -5.04% | 5.09 | 0.71 |
| 12/12 | 1,837 | 1,837 | 1,740 | 1,770 | -2.59% | 8,800 | 159億7701万 | -5.5% | 5.08 | 0.71 |
| 12/11 | 1,860 | 1,860 | 1,817 | 1,817 | -2.31% | 4,400 | 164億126万 | -3.45% | 5.22 | 0.73 |
| 12/10 | 1,860 | 1,860 | 1,840 | 1,860 | 0% | 1,100 | 167億8940万 | -1.48% | 5.34 | 0.75 |
| 12/07 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 200 | 167億8940万 | -1.69% | 5.34 | 0.75 |
| 12/06 | 1,884 | 1,884 | 1,836 | 1,860 | -1.33% | 2,500 | 167億8940万 | -1.95% | 5.34 | 0.75 |
| 12/05 | 1,880 | 1,885 | 1,860 | 1,885 | 0% | 1,200 | 170億1506万 | -0.84% | 5.41 | 0.76 |
| 12/04 | 1,885 | 1,885 | 1,885 | 1,885 | 0% | 500 | 170億1506万 | -0.89% | 5.41 | 0.76 |
| 12/03 | 1,885 | 1,900 | 1,885 | 1,885 | 0% | 4,800 | 170億1506万 | -1% | 5.41 | 0.76 |
| 11/30 | 1,885 | 1,885 | 1,880 | 1,885 | +0.27% | 1,700 | 170億1506万 | -1.1% | 5.41 | 0.76 |
| 11/29 | 1,886 | 1,887 | 1,862 | 1,880 | -0.27% | 1,300 | 169億6993万 | -1.47% | 5.4 | 0.76 |
| 11/28 | 1,885 | 1,885 | 1,856 | 1,885 | +0.05% | 1,900 | 170億1506万 | -1.36% | 5.41 | 0.76 |
| 11/27 | 1,884 | 1,895 | 1,883 | 1,884 | 0% | 1,800 | 170億604万 | -1.57% | 5.41 | 0.76 |
| 11/26 | 1,870 | 1,889 | 1,870 | 1,884 | +2.95% | 1,300 | 170億604万 | -1.67% | 5.41 | 0.76 |
| 11/22 | 1,833 | 1,849 | 1,830 | 1,830 | +0.49% | 1,300 | 165億1860万 | -4.64% | 5.25 | 0.74 |
| 11/21 | 1,800 | 1,821 | 1,800 | 1,821 | +1.17% | 2,800 | 164億3736万 | -5.35% | 5.23 | 0.73 |
| 11/20 | 1,790 | 1,818 | 1,790 | 1,800 | +0.56% | 1,200 | 162億4780万 | -6.64% | 5.17 | 0.72 |
| 11/19 | 1,795 | 1,800 | 1,762 | 1,790 | -0.28% | 10,100 | 161億5754万 | -7.49% | 5.14 | 0.72 |
| 11/16 | 1,905 | 1,905 | 1,749 | 1,795 | -5.77% | 13,600 | 162億267万 | -7.57% | 5.15 | 0.72 |
| 11/15 | 1,920 | 1,920 | 1,905 | 1,905 | -0.78% | 1,800 | 171億9559万 | -2.16% | 5.47 | 0.77 |
| 11/14 | 1,940 | 1,940 | 1,920 | 1,920 | -1.03% | 3,500 | 173億3099万 | -1.59% | 5.51 | 0.77 |
| 11/13 | 1,940 | 1,940 | 1,940 | 1,940 | 0% | 2,300 | 175億1152万 | -0.67% | 5.57 | 0.78 |
| 11/12 | 1,941 | 1,941 | 1,923 | 1,940 | -0.05% | 1,400 | 175億1152万 | -0.77% | 5.57 | 0.78 |
| 11/08 | 1,941 | 1,941 | 1,940 | 1,941 | +0.05% | 3,400 | 175億2055万 | -0.77% | 5.57 | 0.78 |
| 11/07 | 1,950 | 1,960 | 1,925 | 1,940 | -1.67% | 1,400 | 175億1152万 | -0.97% | 5.57 | 0.78 |
| 11/06 | 1,974 | 1,974 | 1,963 | 1,973 | -0.05% | 600 | 178億940万 | +0.51% | 5.67 | 0.79 |
| 11/05 | 1,974 | 1,974 | 1,934 | 1,974 | 0% | 700 | 178億1843万 | +0.51% | 5.67 | 0.79 |
| 11/02 | 1,973 | 1,975 | 1,973 | 1,974 | +0.05% | 1,100 | 178億1843万 | +0.3% | 5.67 | 0.79 |
| 11/01 | 1,974 | 1,974 | 1,973 | 1,973 | 0% | 1,300 | 178億940万 | +0.15% | 5.67 | 0.79 |
| 10/31 | 1,950 | 1,973 | 1,945 | 1,973 | +1.13% | 2,400 | 178億940万 | -0.05% | 5.67 | 0.79 |
| 10/30 | 1,932 | 1,951 | 1,932 | 1,951 | +0.98% | 2,800 | 176億1082万 | -1.22% | 5.6 | 0.79 |
| 10/29 | 1,949 | 1,949 | 1,932 | 1,932 | -0.05% | 2,800 | 174億3931万 | -2.23% | 5.55 | 0.78 |
