株価チャート
2018/10/30～2019/03/29
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 | 1,376 | 1,383 | 1,351 | 1,361 | -0.29% | 32,300 | 336億7114万 | -11.97% | 54.08 | 5.85 |
| 03/28 | 1,370 | 1,379 | 1,355 | 1,365 | -0.36% | 49,500 | 337億7010万 | -12.5% | 54.24 | 5.87 |
| 03/27 | 1,405 | 1,425 | 1,363 | 1,370 | -1.86% | 113,900 | 338億9380万 | -13.02% | 54.43 | 5.89 |
| 03/26 | 1,391 | 1,415 | 1,373 | 1,396 | +0.14% | 105,800 | 345億3704万 | -12.15% | 55.47 | 6 |
| 03/25 | 1,450 | 1,451 | 1,391 | 1,394 | -4.98% | 72,200 | 344億8756万 | -12.98% | 55.39 | 6 |
| 03/22 | 1,504 | 1,508 | 1,460 | 1,467 | -3.17% | 116,100 | 362億9358万 | -9.16% | 58.29 | 6.31 |
| 03/20 | 1,549 | 1,549 | 1,491 | 1,515 | -0.98% | 88,100 | 374億8110万 | -6.13% | 60.2 | 6.52 |
| 03/19 | 1,507 | 1,547 | 1,490 | 1,530 | +0.59% | 39,800 | 378億5220万 | -4.97% | 60.79 | 6.58 |
| 03/18 | 1,530 | 1,545 | 1,492 | 1,521 | +0.6% | 73,400 | 376億2954万 | -5.23% | 60.43 | 6.54 |
| 03/15 | 1,501 | 1,538 | 1,491 | 1,512 | +0.8% | 91,900 | 374億688万 | -5.44% | 60.08 | 6.5 |
| 03/14 | 1,550 | 1,550 | 1,484 | 1,500 | -4.21% | 71,800 | 371億1000万 | -5.96% | 59.6 | 6.45 |
| 03/13 | 1,574 | 1,621 | 1,561 | 1,566 | -1.26% | 25,900 | 387億4284万 | -1.69% | 62.22 | 6.74 |
| 03/12 | 1,509 | 1,589 | 1,509 | 1,586 | +6.3% | 50,200 | 392億3764万 | -0.13% | 63.02 | 6.82 |
| 03/11 | 1,506 | 1,510 | 1,457 | 1,492 | -1.52% | 26,700 | 369億1208万 | -5.69% | 59.28 | 6.42 |
| 03/08 | 1,572 | 1,574 | 1,510 | 1,515 | -5.08% | 71,700 | 374億8110万 | -3.93% | 60.2 | 6.52 |
| 03/07 | 1,610 | 1,617 | 1,570 | 1,596 | -1.6% | 43,700 | 394億8504万 | +1.53% | 63.41 | 6.87 |
| 03/06 | 1,623 | 1,644 | 1,606 | 1,622 | -0.37% | 22,500 | 401億2828万 | +3.84% | 64.45 | 6.98 |
| 03/05 | 1,634 | 1,643 | 1,595 | 1,628 | -1.03% | 19,400 | 402億7672万 | +4.76% | 64.69 | 7 |
| 03/04 | 1,660 | 1,680 | 1,630 | 1,645 | +0.18% | 15,400 | 406億9730万 | +6.54% | 65.36 | 7.08 |
| 03/01 | 1,628 | 1,680 | 1,624 | 1,642 | -0.55% | 22,800 | 406億2308万 | +7.04% | 65.24 | 7.06 |
| 02/28 | 1,651 | 1,653 | 1,613 | 1,651 | -0.72% | 34,000 | 408億4574万 | +8.33% | 65.6 | 7.1 |
| 02/27 | 1,659 | 1,682 | 1,648 | 1,663 | -0.72% | 35,900 | 411億4262万 | +9.77% | 66.08 | 7.15 |
| 02/26 | 1,721 | 1,721 | 1,661 | 1,675 | -2.62% | 23,800 | 414億3950万 | +11.15% | 66.55 | 7.21 |
| 02/25 | 1,723 | 1,742 | 1,704 | 1,720 | -0.23% | 19,700 | 425億5280万 | +14.67% | 68.34 | 7.4 |
| 02/22 | 1,705 | 1,738 | 1,690 | 1,724 | +0.82% | 34,800 | 426億5176万 | +15.55% | 68.5 | 7.42 |
| 02/21 | 1,716 | 1,755 | 1,683 | 1,710 | -1.27% | 88,500 | 423億540万 | +15.23% | 67.94 | 7.36 |
| 02/20 | 1,728 | 1,754 | 1,685 | 1,732 | +0.23% | 81,800 | 428億4968万 | +17.5% | 68.82 | 7.45 |
| 02/19 | 1,692 | 1,742 | 1,660 | 1,728 | +0.06% | 70,600 | 427億5072万 | +18.19% | 68.66 | 7.43 |
| 02/18 | 1,700 | 1,789 | 1,657 | 1,727 | +1.41% | 146,300 | 427億2598万 | +19.27% | 68.62 | 7.43 |
| 02/15 | 1,410 | 1,737 | 1,395 | 1,703 | +18.26% | 314,800 | 421億3222万 | +18.84% | 67.67 | 7.33 |
| 02/14 | 1,413 | 1,460 | 1,413 | 1,440 | +1.19% | 25,900 | 356億2560万 | +1.41% | 57.22 | 6.19 |
| 02/13 | 1,414 | 1,434 | 1,397 | 1,423 | +1.64% | 26,600 | 352億502万 | +0.49% | 56.54 | 6.12 |
| 02/12 | 1,390 | 1,417 | 1,381 | 1,400 | +1.38% | 22,600 | 346億3600万 | -0.85% | 55.63 | 6.02 |
| 02/08 | 1,406 | 1,406 | 1,370 | 1,381 | -1.92% | 17,900 | 341億6594万 | -1.71% | 54.87 | 5.94 |
| 02/07 | 1,437 | 1,441 | 1,399 | 1,408 | -2.49% | 19,400 | 348億3392万 | +0.43% | 55.94 | 6.06 |
| 02/06 | 1,455 | 1,465 | 1,420 | 1,444 | -0.28% | 26,500 | 357億2456万 | +3.29% | 57.37 | 6.21 |
| 02/05 | 1,455 | 1,463 | 1,428 | 1,448 | +1.61% | 29,800 | 358億2352万 | +4.25% | 57.53 | 6.23 |
| 02/04 | 1,406 | 1,439 | 1,399 | 1,425 | +3.19% | 28,900 | 352億5450万 | +3.34% | 56.62 | 6.13 |
| 02/01 | 1,393 | 1,393 | 1,369 | 1,381 | -0.5% | 19,000 | 341億6594万 | +0.51% | 54.87 | 5.94 |
| 01/31 | 1,364 | 1,405 | 1,364 | 1,388 | +2.89% | 21,800 | 343億3912万 | +1.02% | 55.15 | 5.97 |
| 01/30 | 1,407 | 1,412 | 1,347 | 1,349 | -4.8% | 42,500 | 333億7426万 | -2.1% | 53.6 | 5.8 |
| 01/29 | 1,389 | 1,422 | 1,379 | 1,417 | +2.24% | 22,200 | 350億5658万 | +2.38% | 56.3 | 6.1 |
| 01/28 | 1,394 | 1,415 | 1,384 | 1,386 | +0.14% | 20,700 | 342億8964万 | -0.36% | 55.07 | 5.96 |
| 01/25 | 1,443 | 1,443 | 1,379 | 1,384 | -1.35% | 35,000 | 342億4016万 | -1.07% | 54.99 | 5.95 |
| 01/24 | 1,411 | 1,432 | 1,400 | 1,403 | -1.34% | 27,700 | 347億1022万 | -0.43% | 55.75 | 6.03 |
| 01/23 | 1,434 | 1,451 | 1,416 | 1,422 | -2.74% | 31,900 | 351億8028万 | +0.35% | 56.5 | 6.12 |
| 01/22 | 1,503 | 1,503 | 1,445 | 1,462 | -2.73% | 28,300 | 361億6988万 | +2.81% | 58.09 | 6.29 |
| 01/21 | 1,519 | 1,537 | 1,477 | 1,503 | -0.46% | 46,700 | 371億8422万 | +5.33% | 59.72 | 6.47 |
| 01/18 | 1,529 | 1,530 | 1,497 | 1,510 | -1.11% | 36,600 | 373億5740万 | +5.45% | 60 | 6.5 |
| 01/17 | 1,478 | 1,532 | 1,469 | 1,527 | +4.09% | 60,100 | 377億7798万 | +6.34% | 60.67 | 6.57 |
| 01/16 | 1,438 | 1,483 | 1,415 | 1,467 | +3.16% | 62,700 | 362億9358万 | +1.59% | 58.29 | 6.31 |
| 01/15 | 1,346 | 1,428 | 1,346 | 1,422 | +3.34% | 40,500 | 351億8028万 | -2.13% | 56.5 | 6.12 |
| 01/11 | 1,370 | 1,394 | 1,350 | 1,376 | +1.62% | 48,700 | 340億4224万 | -6.14% | 54.67 | 5.92 |
| 01/10 | 1,378 | 1,394 | 1,354 | 1,354 | -1.1% | 47,500 | 334億9796万 | -8.2% | 53.8 | 5.82 |
| 01/09 | 1,358 | 1,399 | 1,358 | 1,369 | +0.66% | 39,000 | 338億6906万 | -7.62% | 54.39 | 5.89 |
| 01/08 | 1,334 | 1,378 | 1,314 | 1,360 | +4.29% | 43,100 | 336億4640万 | -8.6% | 54.04 | 5.85 |
| 01/07 | 1,290 | 1,333 | 1,283 | 1,304 | +4.82% | 49,000 | 322億6096万 | -12.72% | 51.81 | 5.61 |
| 01/04 | 1,239 | 1,247 | 1,189 | 1,244 | -3.72% | 91,900 | 307億7656万 | -17.18% | 49.43 | 5.35 |
| 2018 |
| 12/28 | 1,313 | 1,317 | 1,277 | 1,292 | -2.49% | 46,400 | 319億6408万 | -14.49% | 51.34 | 5.56 |
| 12/27 | 1,324 | 1,346 | 1,268 | 1,325 | +10.05% | 63,400 | 327億8050万 | -12.71% | 52.65 | 5.7 |
| 12/26 | 1,215 | 1,240 | 1,178 | 1,204 | +0.42% | 124,300 | 297億8696万 | -21% | 47.84 | 5.18 |
| 12/25 | 1,215 | 1,268 | 1,198 | 1,199 | -7.91% | 101,100 | 296億6326万 | -21.94% | 47.64 | 5.16 |
| 12/21 | 1,338 | 1,364 | 1,296 | 1,302 | -5.17% | 124,200 | 322億1148万 | -15.89% | 51.73 | 5.6 |
| 12/20 | 1,460 | 1,463 | 1,370 | 1,373 | -8.47% | 60,400 | 339億6802万 | -11.87% | 54.55 | 5.91 |
| 12/19 | 1,500 | 1,527 | 1,481 | 1,500 | 0% | 63,700 | 371億1000万 | -4.4% | 59.6 | 6.45 |
| 12/18 | 1,545 | 1,563 | 1,500 | 1,500 | -5.36% | 70,000 | 371億1000万 | -4.82% | 59.6 | 6.45 |
| 12/17 | 1,579 | 1,601 | 1,544 | 1,585 | -0.75% | 38,800 | 392億1290万 | +0.13% | 62.98 | 6.82 |
| 12/14 | 1,634 | 1,662 | 1,586 | 1,597 | -2.26% | 55,500 | 395億978万 | +0.57% | 63.45 | 6.87 |
| 12/13 | 1,599 | 1,655 | 1,599 | 1,634 | +1.74% | 55,400 | 404億2516万 | +2.64% | 64.92 | 7.03 |
| 12/12 | 1,535 | 1,616 | 1,535 | 1,606 | +4.02% | 37,700 | 397億3244万 | +0.88% | 63.81 | 6.91 |
| 12/11 | 1,584 | 1,605 | 1,538 | 1,544 | -1.97% | 52,700 | 381億9856万 | -3.08% | 61.35 | 6.64 |
| 12/10 | 1,611 | 1,638 | 1,564 | 1,575 | -3.31% | 63,000 | 389億6550万 | -1.25% | 62.58 | 6.77 |
| 12/07 | 1,650 | 1,675 | 1,610 | 1,629 | +0.49% | 60,000 | 403億146万 | +2% | 64.73 | 7.01 |
| 12/06 | 1,691 | 1,691 | 1,596 | 1,621 | -5.37% | 71,100 | 401億354万 | +1.69% | 64.41 | 6.97 |
| 12/05 | 1,665 | 1,722 | 1,650 | 1,713 | +1.12% | 33,900 | 423億7962万 | +7.6% | 68.06 | 7.37 |
| 12/04 | 1,779 | 1,779 | 1,677 | 1,694 | -2.59% | 77,700 | 419億956万 | +7.01% | 67.31 | 7.29 |
| 12/03 | 1,700 | 1,776 | 1,687 | 1,739 | +7.61% | 131,000 | 430億2286万 | +10.55% | 69.1 | 7.48 |
| 11/30 | 1,608 | 1,627 | 1,573 | 1,616 | +5.76% | 72,500 | 399億7984万 | +3.46% | 64.21 | 6.95 |
| 11/29 | 1,530 | 1,561 | 1,517 | 1,528 | +0.07% | 39,100 | 378億272万 | -1.99% | 60.71 | 6.57 |
| 11/28 | 1,500 | 1,567 | 1,500 | 1,527 | +1.8% | 58,900 | 377億7798万 | -2.3% | 60.67 | 6.57 |
| 11/27 | 1,512 | 1,521 | 1,475 | 1,500 | -0.13% | 36,100 | 371億1000万 | -4.28% | 59.6 | 6.45 |
| 11/26 | 1,479 | 1,511 | 1,452 | 1,502 | +1.69% | 41,500 | 371億5948万 | -4.57% | 59.68 | 6.46 |
| 11/22 | 1,477 | 1,478 | 1,436 | 1,477 | +2% | 37,300 | 365億4098万 | -6.58% | 58.69 | 6.35 |
| 11/21 | 1,449 | 1,471 | 1,426 | 1,448 | -2.03% | 65,300 | 358億2352万 | -8.87% | 57.53 | 6.23 |
| 11/20 | 1,509 | 1,521 | 1,470 | 1,478 | -2.51% | 63,800 | 365億6572万 | -7.63% | 58.73 | 6.36 |
| 11/19 | 1,497 | 1,561 | 1,495 | 1,516 | +1.34% | 90,900 | 375億584万 | -5.66% | 60.24 | 6.52 |
| 11/16 | 1,571 | 1,594 | 1,495 | 1,496 | -3.73% | 76,400 | 370億1104万 | -7.31% | 59.44 | 6.44 |
| 11/15 | 1,496 | 1,576 | 1,474 | 1,554 | -5.53% | 116,000 | 384億4596万 | -4.13% | 61.75 | 6.68 |
| 11/14 | 1,688 | 1,690 | 1,634 | 1,645 | -1.61% | 68,300 | 406億9730万 | +1.23% | 65.36 | 7.08 |
| 11/13 | 1,623 | 1,687 | 1,600 | 1,672 | -1.12% | 58,500 | 413億6528万 | +2.77% | 66.43 | 7.19 |
| 11/12 | 1,695 | 1,742 | 1,686 | 1,691 | -0.53% | 50,100 | 418億3534万 | +3.93% | 67.19 | 7.27 |
| 11/09 | 1,700 | 1,744 | 1,673 | 1,700 | 0% | 48,900 | 420億5800万 | +4.42% | 67.55 | 7.31 |
| 11/08 | 1,691 | 1,719 | 1,675 | 1,700 | +4.1% | 69,900 | 420億5800万 | +4.23% | 67.55 | 7.31 |
| 11/07 | 1,628 | 1,664 | 1,617 | 1,633 | +0.86% | 62,700 | 404億42万 | -0.06% | 64.88 | 7.02 |
| 11/06 | 1,605 | 1,624 | 1,583 | 1,619 | +0.87% | 50,300 | 400億5406万 | -1.4% | 64.33 | 6.96 |
| 11/05 | 1,604 | 1,644 | 1,582 | 1,605 | -0.43% | 42,600 | 397億770万 | -2.85% | 63.77 | 6.9 |
| 11/02 | 1,589 | 1,632 | 1,576 | 1,612 | +2.54% | 58,700 | 398億8088万 | -2.95% | 64.05 | 6.93 |
| 11/01 | 1,598 | 1,613 | 1,547 | 1,572 | +0.06% | 46,100 | 388億9128万 | -5.92% | 62.46 | 6.76 |
| 10/31 | 1,512 | 1,586 | 1,512 | 1,571 | +5.29% | 58,800 | 388億6654万 | -6.71% | 62.42 | 6.76 |
| 10/30 | 1,420 | 1,507 | 1,407 | 1,492 | +4.7% | 141,300 | 369億1208万 | -12.03% | 59.28 | 6.42 |
