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 | 1,336 | 1,336 | 1,301 | 1,304 | +1.48% | 3,400 | 30億702万 | -0.38% | 51.06 | 2.63 |
| 03/28 | 1,313 | 1,319 | 1,270 | 1,285 | +0.16% | 3,000 | 29億6321万 | -1.68% | 50.31 | 2.59 |
| 03/27 | 1,279 | 1,317 | 1,279 | 1,283 | +0.31% | 4,500 | 29億5859万 | -2.06% | 50.23 | 2.59 |
| 03/26 | 1,333 | 1,333 | 1,264 | 1,279 | -1.84% | 7,000 | 29億4937万 | -2.66% | 50.08 | 2.58 |
| 03/25 | 1,276 | 1,324 | 1,270 | 1,303 | +1.24% | 5,300 | 30億471万 | -0.99% | 51.02 | 2.63 |
| 03/22 | 1,338 | 1,338 | 1,269 | 1,287 | -1.98% | 1,800 | 29億6782万 | -2.43% | 50.39 | 2.6 |
| 03/20 | 1,280 | 1,313 | 1,270 | 1,313 | +1.78% | 3,100 | 30億2777万 | -0.83% | 51.41 | 2.65 |
| 03/19 | 1,330 | 1,348 | 1,290 | 1,290 | -1.38% | 8,000 | 29億7474万 | -2.86% | 50.51 | 2.6 |
| 03/18 | 1,303 | 1,315 | 1,285 | 1,308 | +2.43% | 5,300 | 30億1624万 | -1.88% | 51.21 | 2.64 |
| 03/15 | 1,339 | 1,345 | 1,270 | 1,277 | +1.92% | 5,600 | 29億4476万 | -4.42% | 50 | 2.58 |
| 03/14 | 1,269 | 1,272 | 1,253 | 1,253 | -0.63% | 1,400 | 28億8941万 | -6.56% | 49.06 | 2.53 |
| 03/13 | 1,270 | 1,272 | 1,256 | 1,261 | -0.55% | 1,300 | 29億786万 | -6.38% | 49.37 | 2.55 |
| 03/12 | 1,283 | 1,331 | 1,268 | 1,268 | -1.71% | 2,700 | 29億2400万 | -6.21% | 49.65 | 2.56 |
| 03/11 | 1,351 | 1,351 | 1,270 | 1,290 | -4.44% | 1,000 | 29億7474万 | -4.94% | 50.51 | 2.6 |
| 03/08 | 1,399 | 1,399 | 1,350 | 1,350 | -1.39% | 1,700 | 31億1310万 | -0.74% | 52.86 | 2.72 |
| 03/07 | 1,398 | 1,428 | 1,367 | 1,369 | -0.73% | 4,200 | 31億5691万 | +0.59% | 53.6 | 2.76 |
| 03/06 | 1,370 | 1,379 | 1,350 | 1,379 | -1.5% | 2,100 | 31億7997万 | +1.32% | 53.99 | 2.78 |
| 03/05 | 1,464 | 1,464 | 1,400 | 1,400 | -2.37% | 3,600 | 32億2840万 | +2.87% | 54.82 | 2.83 |
| 03/04 | 1,424 | 1,435 | 1,405 | 1,434 | +3.46% | 3,000 | 33億680万 | +5.36% | 56.15 | 2.89 |
| 03/01 | 1,300 | 1,455 | 1,281 | 1,386 | +4.21% | 6,900 | 31億9611万 | +1.91% | 54.27 | 2.8 |
| 02/28 | 1,348 | 1,348 | 1,325 | 1,330 | +2.47% | 1,600 | 30億6698万 | -2.28% | 52.07 | 2.68 |
| 02/27 | 1,261 | 1,298 | 1,261 | 1,298 | +3.02% | 4,900 | 29億9318万 | -4.77% | 50.82 | 2.62 |
| 02/26 | 1,255 | 1,270 | 1,255 | 1,260 | +0.72% | 2,100 | 29億556万 | -7.76% | 49.33 | 2.54 |
| 02/25 | 1,260 | 1,286 | 1,226 | 1,251 | -0.71% | 6,300 | 28億8480万 | -8.75% | 48.98 | 2.53 |
| 02/22 | 1,231 | 1,267 | 1,229 | 1,260 | -0.08% | 6,900 | 29億556万 | -8.43% | 49.33 | 2.54 |
| 02/21 | 1,320 | 1,330 | 1,235 | 1,261 | -7.75% | 10,400 | 29億786万 | -8.69% | 49.37 | 2.55 |
| 02/20 | 1,331 | 1,372 | 1,331 | 1,367 | -0.58% | 1,000 | 31億5230万 | -1.3% | 53.52 | 2.76 |
| 02/19 | 1,301 | 1,375 | 1,288 | 1,375 | +3.31% | 2,900 | 31億7075万 | -0.79% | 53.84 | 2.78 |
| 02/18 | 1,352 | 1,352 | 1,331 | 1,331 | -2.49% | 1,300 | 30億6928万 | -4.04% | 52.11 | 2.69 |
| 02/15 | 1,419 | 1,419 | 1,270 | 1,365 | -3.81% | 6,300 | 31億4769万 | -1.73% | 53.45 | 2.76 |
| 02/14 | 1,412 | 1,433 | 1,412 | 1,419 | +0.5% | 2,100 | 32億7221万 | +1.79% | 55.56 | 2.86 |
| 02/13 | 1,389 | 1,419 | 1,389 | 1,412 | -0.35% | 600 | 32億5607万 | +1.44% | 55.29 | 2.85 |
| 02/12 | 1,459 | 1,459 | 1,399 | 1,417 | +2.24% | 2,300 | 32億6760万 | +2.83% | 55.48 | 2.86 |
| 02/08 | 1,399 | 1,400 | 1,362 | 1,386 | -1% | 2,900 | 31億9611万 | +1.76% | 54.27 | 2.8 |
| 02/07 | 1,459 | 1,460 | 1,400 | 1,400 | +0.07% | 7,900 | 32億2840万 | +3.55% | 54.82 | 2.83 |
| 02/06 | 1,445 | 1,448 | 1,379 | 1,399 | +1.01% | 1,700 | 32億2609万 | +3.94% | 54.78 | 2.82 |
| 02/05 | 1,392 | 1,392 | 1,355 | 1,385 | -0.5% | 600 | 31億9381万 | +3.98% | 54.23 | 2.8 |
| 02/04 | 1,366 | 1,409 | 1,366 | 1,392 | +1.9% | 2,400 | 32億995万 | +6.02% | 54.5 | 2.81 |
| 02/01 | 1,380 | 1,380 | 1,366 | 1,366 | -1.51% | 500 | 31億4999万 | +4.83% | 53.48 | 2.76 |
| 01/31 | 1,387 | 1,400 | 1,357 | 1,387 | +1.24% | 3,900 | 31億9842万 | +6.94% | 54.31 | 2.8 |
| 01/30 | 1,317 | 1,370 | 1,317 | 1,370 | -0.07% | 400 | 31億5922万 | +5.79% | 53.64 | 2.77 |
| 01/29 | 1,402 | 1,402 | 1,359 | 1,371 | -2.9% | 1,100 | 31億6152万 | +5.79% | 53.68 | 2.77 |
| 01/28 | 1,472 | 1,472 | 1,412 | 1,412 | 0% | 1,500 | 32億5607万 | +8.53% | 55.29 | 2.85 |
| 01/25 | 1,490 | 1,490 | 1,410 | 1,412 | +0.86% | 4,100 | 32億5607万 | +8.28% | 55.29 | 2.85 |
| 01/24 | 1,504 | 1,504 | 1,366 | 1,400 | +1.16% | 3,300 | 32億2840万 | +6.95% | 54.82 | 2.83 |
| 01/23 | 1,357 | 1,384 | 1,357 | 1,384 | +1.99% | 700 | 31億9150万 | +5.33% | 54.19 | 2.79 |
| 01/22 | 1,387 | 1,387 | 1,327 | 1,357 | -2.16% | 4,100 | 31億2924万 | +2.88% | 53.13 | 2.74 |
| 01/21 | 1,408 | 1,408 | 1,367 | 1,387 | +0.65% | 2,900 | 31億9842万 | +4.68% | 54.31 | 2.8 |
| 01/18 | 1,409 | 1,409 | 1,368 | 1,378 | -1.29% | 900 | 31億7766万 | +3.53% | 53.95 | 2.78 |
| 01/17 | 1,366 | 1,397 | 1,350 | 1,396 | +2.2% | 1,400 | 32億1917万 | +4.18% | 54.66 | 2.82 |
| 01/16 | 1,409 | 1,409 | 1,364 | 1,366 | -0.44% | 4,900 | 31億4999万 | +1.11% | 53.48 | 2.76 |
| 01/15 | 1,406 | 1,406 | 1,350 | 1,372 | -2.49% | 2,500 | 31億6383万 | +0.73% | 53.72 | 2.77 |
| 01/11 | 1,471 | 1,471 | 1,391 | 1,407 | +1.88% | 7,000 | 32億4454万 | +2.33% | 55.09 | 2.84 |
| 01/10 | 1,520 | 1,539 | 1,340 | 1,381 | -7.56% | 7,200 | 31億8458万 | -0.65% | 54.07 | 2.79 |
| 01/09 | 1,514 | 1,636 | 1,415 | 1,494 | +9.53% | 32,300 | 34億4516万 | +6.26% | 58.5 | 3.02 |
| 01/08 | 1,214 | 1,364 | 1,155 | 1,364 | +28.2% | 22,000 | 31億4538万 | -4.01% | 53.41 | 2.75 |
| 01/07 | 1,085 | 1,085 | 1,050 | 1,064 | +3.8% | 2,500 | 24億5358万 | -25.91% | 41.66 | 2.15 |
| 01/04 | 1,101 | 1,101 | 1,005 | 1,025 | -8.89% | 9,800 | 23億6365万 | -29.6% | 40.13 | 2.07 |
| 2018 |
| 12/28 | 1,165 | 1,180 | 1,103 | 1,125 | -10.36% | 10,600 | 25億9425万 | -23.83% | 44.05 | 2.27 |
| 12/27 | 1,150 | 1,343 | 1,121 | 1,255 | +20.33% | 23,700 | 28億9403万 | -16% | 49.14 | 2.53 |
| 12/26 | 1,057 | 1,057 | 1,000 | 1,043 | +14.99% | 21,100 | 24億515万 | -30.93% | 40.84 | 2.11 |
| 12/25 | 1,039 | 1,070 | 905 | 907 | -21.74% | 25,300 | 20億9154万 | -40.87% | 35.51 | 1.83 |
| 12/21 | 1,214 | 1,217 | 1,146 | 1,159 | -4.77% | 8,800 | 26億7265万 | -25.94% | 45.38 | 2.34 |
| 12/20 | 1,310 | 1,338 | 1,202 | 1,217 | -9.18% | 4,100 | 28億640万 | -23.27% | 47.65 | 2.46 |
| 12/19 | 1,390 | 1,390 | 1,320 | 1,340 | -3.53% | 4,500 | 30億9004万 | -16.72% | 52.47 | 2.7 |
| 12/18 | 1,450 | 1,450 | 1,389 | 1,389 | -6.21% | 1,200 | 32億303万 | -14.63% | 54.39 | 2.8 |
| 12/17 | 1,481 | 1,483 | 1,416 | 1,481 | -0.34% | 6,000 | 34億1518万 | -9.91% | 57.99 | 2.99 |
| 12/14 | 1,583 | 1,583 | 1,425 | 1,486 | -3.69% | 7,600 | 34億2671万 | -10.32% | 58.18 | 3 |
| 12/13 | 1,543 | 1,545 | 1,504 | 1,543 | +1.18% | 7,700 | 35億5815万 | -7.72% | 60.41 | 3.11 |
| 12/12 | 1,470 | 1,525 | 1,470 | 1,525 | +0.99% | 8,400 | 35億1665万 | -9.28% | 59.71 | 3.08 |
| 12/11 | 1,501 | 1,529 | 1,501 | 1,510 | 0% | 2,100 | 34億8206万 | -10.81% | 59.12 | 3.05 |
| 12/10 | 1,630 | 1,630 | 1,510 | 1,510 | -2.58% | 2,100 | 34億8206万 | -11.49% | 59.12 | 3.05 |
| 12/07 | 1,560 | 1,599 | 1,550 | 1,550 | -3.13% | 4,700 | 35億7430万 | -9.94% | 60.69 | 3.13 |
| 12/06 | 1,626 | 1,666 | 1,600 | 1,600 | -3.03% | 3,600 | 36億8960万 | -7.73% | 62.65 | 3.23 |
| 12/05 | 1,660 | 1,660 | 1,601 | 1,650 | -0.6% | 7,400 | 38億490万 | -5.5% | 64.6 | 3.33 |
| 12/04 | 1,692 | 1,692 | 1,660 | 1,660 | -1.78% | 8,500 | 38億2796万 | -4.87% | 65 | 3.35 |
| 12/03 | 1,750 | 1,750 | 1,681 | 1,690 | -5.8% | 3,900 | 38億9714万 | -3.21% | 66.17 | 3.41 |
| 11/30 | 1,770 | 1,797 | 1,717 | 1,794 | +1.3% | 3,700 | 41億3696万 | +2.63% | 70.24 | 3.62 |
| 11/29 | 1,904 | 1,926 | 1,771 | 1,771 | -5.75% | 14,900 | 40億8392万 | +1.55% | 69.34 | 3.57 |
| 11/28 | 1,837 | 1,890 | 1,799 | 1,879 | +9.44% | 18,100 | 43億3297万 | +7.43% | 73.57 | 3.79 |
| 11/27 | 1,600 | 1,719 | 1,600 | 1,717 | +8.6% | 7,200 | 39億5940万 | -1.66% | 67.23 | 3.47 |
| 11/26 | 1,539 | 1,590 | 1,539 | 1,581 | +2.73% | 2,400 | 36億4578万 | -9.76% | 61.9 | 3.19 |
| 11/22 | 1,512 | 1,559 | 1,512 | 1,539 | -0.84% | 7,600 | 35億4893万 | -12.85% | 60.26 | 3.11 |
| 11/21 | 1,649 | 1,649 | 1,500 | 1,552 | -5.94% | 8,500 | 35億7891万 | -12.71% | 60.77 | 3.13 |
| 11/20 | 1,601 | 1,651 | 1,601 | 1,650 | +0.55% | 3,500 | 38億490万 | -7.98% | 64.6 | 3.33 |
| 11/19 | 1,641 | 1,644 | 1,641 | 1,641 | -2.38% | 1,400 | 37億8414万 | -8.83% | 64.25 | 3.31 |
| 11/16 | 1,662 | 1,718 | 1,662 | 1,681 | -1.23% | 2,400 | 38億7638万 | -6.92% | 65.82 | 3.39 |
| 11/15 | 1,751 | 1,751 | 1,702 | 1,702 | -4.17% | 4,600 | 39億2481万 | -5.97% | 66.64 | 3.44 |
| 11/14 | 1,810 | 1,900 | 1,776 | 1,776 | -1.66% | 11,500 | 40億9545万 | -2.04% | 69.54 | 3.58 |
| 11/13 | 1,780 | 1,806 | 1,740 | 1,806 | +0.33% | 3,900 | 41億6463万 | -0.66% | 70.71 | 3.65 |
| 11/12 | 1,845 | 1,846 | 1,785 | 1,800 | -0.28% | 5,400 | 41億5080万 | -1.21% | 70.48 | 3.63 |
| 11/09 | 1,778 | 1,805 | 1,778 | 1,805 | -2.85% | 1,500 | 41億6233万 | -1.31% | 70.67 | 3.64 |
| 11/08 | 1,766 | 1,859 | 1,766 | 1,858 | +3.91% | 3,800 | 42億8454万 | +1.2% | 72.75 | 3.75 |
| 11/07 | 1,827 | 1,855 | 1,747 | 1,788 | -2.13% | 4,200 | 41億2312万 | -2.93% | 70.01 | 3.61 |
| 11/06 | 1,822 | 1,827 | 1,792 | 1,827 | +0.11% | 800 | 42億1306万 | -1.35% | 71.53 | 3.69 |
| 11/05 | 1,901 | 1,901 | 1,820 | 1,825 | -2.93% | 6,900 | 42億845万 | -2.04% | 71.46 | 3.68 |
| 11/02 | 1,888 | 1,888 | 1,800 | 1,880 | -0.42% | 4,000 | 43億3528万 | +0.32% | 73.61 | 3.79 |
| 11/01 | 1,800 | 1,930 | 1,700 | 1,888 | +0.43% | 8,200 | 43億5372万 | +0.32% | 73.92 | 3.81 |
| 10/31 | 1,669 | 1,900 | 1,669 | 1,880 | +15.41% | 6,200 | 43億3528万 | -0.69% | 73.61 | 3.79 |
| 10/30 | 1,569 | 1,658 | 1,566 | 1,629 | -3.55% | 1,500 | 37億5647万 | -14.4% | 63.78 | 3.29 |
