株価チャート
2018/11/28～2019/04/26
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 |
| 04/26 | 1,607 | 1,628 | 1,586 | 1,598 | -2.02% | 156,500 | 279億747万 | +4.86% | 43.91 | 4.84 |
| 04/25 | 1,664 | 1,664 | 1,617 | 1,631 | -1.03% | 137,700 | 284億8378万 | +8.01% | 44.82 | 4.94 |
| 04/24 | 1,697 | 1,719 | 1,641 | 1,648 | -4.63% | 164,200 | 287億8067万 | +10.16% | 45.28 | 4.99 |
| 04/23 | 1,685 | 1,759 | 1,666 | 1,728 | +2.07% | 155,700 | 301億7779万 | +16.76% | 47.48 | 5.24 |
| 04/22 | 1,755 | 1,761 | 1,678 | 1,693 | -3.15% | 178,300 | 295億6655万 | +15.88% | 46.52 | 5.13 |
| 04/19 | 1,740 | 1,825 | 1,710 | 1,748 | +0.52% | 291,100 | 305億2707万 | +21.14% | 48.03 | 5.3 |
| 04/18 | 1,948 | 1,957 | 1,715 | 1,739 | -9.76% | 513,600 | 303億6989万 | +22.21% | 47.78 | 5.27 |
| 04/17 | 1,880 | 1,949 | 1,865 | 1,927 | +4.39% | 466,700 | 336億5312万 | +37.35% | 52.95 | 5.84 |
| 04/16 | 1,776 | 1,880 | 1,754 | 1,846 | +2.96% | 502,900 | 322億3854万 | +34.25% | 50.72 | 5.59 |
| 04/15 | 1,727 | 1,808 | 1,726 | 1,793 | +4.55% | 416,200 | 313億1295万 | +32.72% | 49.27 | 5.43 |
| 04/12 | 1,587 | 1,720 | 1,561 | 1,715 | +7.79% | 514,700 | 299億5076万 | +29.14% | 47.12 | 5.2 |
| 04/11 | 1,600 | 1,671 | 1,579 | 1,591 | +2.51% | 508,100 | 277億8522万 | +21.36% | 43.72 | 4.82 |
| 04/10 | 1,461 | 1,572 | 1,438 | 1,552 | +5.22% | 320,100 | 271億412万 | +19.57% | 42.65 | 4.7 |
| 04/09 | 1,416 | 1,483 | 1,412 | 1,475 | +4.17% | 207,500 | 257億5940万 | +14.61% | 40.53 | 4.47 |
| 04/08 | 1,397 | 1,416 | 1,359 | 1,416 | +3.51% | 146,800 | 247億2902万 | +10.8% | 38.91 | 4.29 |
| 04/05 | 1,325 | 1,382 | 1,325 | 1,368 | +4.35% | 168,100 | 238億9075万 | +7.55% | 37.59 | 4.15 |
| 04/04 | 1,350 | 1,394 | 1,303 | 1,311 | +0.85% | 384,300 | 228億9530万 | +3.39% | 36.02 | 3.97 |
| 04/03 | 1,285 | 1,306 | 1,281 | 1,300 | +1.25% | 53,200 | 227億320万 | +2.69% | 35.72 | 3.94 |
| 04/02 | 1,310 | 1,322 | 1,284 | 1,284 | -1.53% | 81,300 | 224億2377万 | +1.58% | 35.28 | 3.89 |
| 04/01 | 1,313 | 1,324 | 1,300 | 1,304 | +0.54% | 88,100 | 227億7305万 | +3.16% | 35.83 | 3.95 |
| 03/29 | 1,316 | 1,316 | 1,290 | 1,297 | -0.38% | 42,600 | 226億5080万 | +2.77% | 35.64 | 3.93 |
| 03/28 | 1,309 | 1,320 | 1,288 | 1,302 | -0.99% | 77,700 | 227億3812万 | +3.33% | 35.78 | 3.95 |
| 03/27 | 1,276 | 1,316 | 1,270 | 1,315 | +4.37% | 178,500 | 229億6516万 | +4.53% | 36.13 | 3.98 |
| 03/26 | 1,260 | 1,275 | 1,252 | 1,260 | +0.88% | 51,600 | 220億464万 | +0.32% | 34.62 | 3.82 |
| 03/25 | 1,248 | 1,259 | 1,241 | 1,249 | -1.5% | 46,000 | 218億1253万 | -0.48% | 34.32 | 3.78 |
| 03/22 | 1,278 | 1,282 | 1,262 | 1,268 | -0.31% | 48,500 | 221億4435万 | +1.12% | 34.84 | 3.84 |
| 03/20 | 1,259 | 1,272 | 1,253 | 1,272 | +1.52% | 48,200 | 222億1420万 | +1.6% | 34.95 | 3.85 |
| 03/19 | 1,250 | 1,257 | 1,245 | 1,253 | -0.08% | 35,700 | 218億8239万 | +0.16% | 34.43 | 3.8 |
| 03/18 | 1,240 | 1,258 | 1,240 | 1,254 | +1.62% | 40,900 | 218億9985万 | +0.32% | 34.46 | 3.8 |
| 03/15 | 1,258 | 1,275 | 1,228 | 1,234 | -0.48% | 98,200 | 215億5057万 | -1.12% | 33.91 | 3.74 |
| 03/14 | 1,248 | 1,249 | 1,225 | 1,240 | +0.24% | 44,300 | 216億5536万 | -0.64% | 34.07 | 3.76 |
| 03/13 | 1,242 | 1,251 | 1,228 | 1,237 | -0.4% | 26,200 | 216億296万 | -0.88% | 33.99 | 3.75 |
| 03/12 | 1,241 | 1,258 | 1,234 | 1,242 | +0.57% | 30,000 | 216億9028万 | -0.64% | 34.13 | 3.76 |
| 03/11 | 1,247 | 1,250 | 1,214 | 1,235 | +0.41% | 54,100 | 215億6804万 | -1.28% | 33.93 | 3.74 |
| 03/08 | 1,276 | 1,276 | 1,221 | 1,230 | -3.61% | 134,300 | 214億8072万 | -1.6% | 33.8 | 3.73 |
| 03/07 | 1,332 | 1,347 | 1,260 | 1,276 | -0.55% | 319,900 | 222億8406万 | +1.92% | 35.06 | 3.87 |
| 03/06 | 1,262 | 1,285 | 1,250 | 1,283 | +1.74% | 68,400 | 224億631万 | +2.64% | 35.25 | 3.89 |
| 03/05 | 1,256 | 1,266 | 1,248 | 1,261 | -0.55% | 44,500 | 220億2210万 | +0.8% | 34.65 | 3.82 |
| 03/04 | 1,270 | 1,283 | 1,265 | 1,268 | -0.08% | 39,300 | 221億4435万 | +1.28% | 34.84 | 3.84 |
| 03/01 | 1,267 | 1,284 | 1,262 | 1,269 | +0.71% | 38,700 | 221億6181万 | +1.36% | 34.87 | 3.85 |
| 02/28 | 1,270 | 1,276 | 1,255 | 1,260 | -0.4% | 41,600 | 220億464万 | +0.64% | 34.62 | 3.82 |
| 02/27 | 1,250 | 1,275 | 1,245 | 1,265 | +1.04% | 43,600 | 220億9196万 | +0.96% | 34.76 | 3.83 |
| 02/26 | 1,279 | 1,279 | 1,240 | 1,252 | -1.11% | 55,400 | 218億6492万 | -0.16% | 34.4 | 3.79 |
| 02/25 | 1,264 | 1,280 | 1,254 | 1,266 | +1.04% | 51,500 | 221億942万 | +0.88% | 34.79 | 3.84 |
| 02/22 | 1,265 | 1,265 | 1,248 | 1,253 | -0.08% | 35,200 | 218億8239万 | -0.32% | 34.43 | 3.8 |
| 02/21 | 1,267 | 1,269 | 1,247 | 1,254 | -0.71% | 41,900 | 218億9985万 | -0.48% | 34.46 | 3.8 |
| 02/20 | 1,267 | 1,273 | 1,242 | 1,263 | +0.48% | 51,800 | 220億5703万 | +0.08% | 34.7 | 3.83 |
| 02/19 | 1,240 | 1,266 | 1,227 | 1,257 | +2.03% | 59,700 | 219億5224万 | -0.48% | 34.54 | 3.81 |
| 02/18 | 1,210 | 1,249 | 1,210 | 1,232 | +0.98% | 74,600 | 215億1564万 | -2.61% | 33.85 | 3.73 |
| 02/15 | 1,224 | 1,224 | 1,199 | 1,220 | -0.89% | 60,500 | 213億608万 | -3.79% | 33.52 | 3.7 |
| 02/14 | 1,233 | 1,237 | 1,225 | 1,231 | -0.08% | 25,100 | 214億9818万 | -3.15% | 33.82 | 3.73 |
| 02/13 | 1,246 | 1,246 | 1,220 | 1,232 | +0.24% | 21,600 | 215億1564万 | -3.22% | 33.85 | 3.73 |
| 02/12 | 1,242 | 1,242 | 1,220 | 1,229 | +1.4% | 27,600 | 214億6325万 | -3.68% | 33.77 | 3.72 |
| 02/08 | 1,220 | 1,234 | 1,210 | 1,212 | -1.78% | 42,500 | 211億6636万 | -5.16% | 33.3 | 3.67 |
| 02/07 | 1,250 | 1,252 | 1,228 | 1,234 | -1.28% | 37,600 | 215億5057万 | -3.59% | 33.91 | 3.74 |
| 02/06 | 1,269 | 1,280 | 1,250 | 1,250 | -1.42% | 42,500 | 218億3000万 | -2.5% | 34.35 | 3.79 |
| 02/05 | 1,274 | 1,283 | 1,254 | 1,268 | +0.24% | 42,200 | 221億4435万 | -0.94% | 34.84 | 3.84 |
| 02/04 | 1,229 | 1,267 | 1,229 | 1,265 | +2.93% | 60,400 | 220億9196万 | -0.86% | 34.76 | 3.83 |
| 02/01 | 1,260 | 1,268 | 1,210 | 1,229 | -2.38% | 79,800 | 214億6325万 | -3.53% | 33.77 | 3.72 |
| 01/31 | 1,252 | 1,276 | 1,252 | 1,259 | +1.53% | 35,600 | 219億8717万 | -1.33% | 34.59 | 3.81 |
| 01/30 | 1,299 | 1,299 | 1,235 | 1,240 | -5.34% | 160,100 | 216億5536万 | -2.97% | 34.07 | 3.76 |
| 01/29 | 1,300 | 1,360 | 1,300 | 1,310 | +3.15% | 155,900 | 228億7784万 | +2.18% | 36 | 3.97 |
| 01/28 | 1,276 | 1,281 | 1,268 | 1,270 | -0.47% | 33,700 | 221億7928万 | -1.09% | 34.9 | 3.85 |
| 01/25 | 1,277 | 1,299 | 1,269 | 1,276 | -0.23% | 54,300 | 222億8406万 | -1.09% | 35.06 | 3.87 |
| 01/24 | 1,272 | 1,287 | 1,253 | 1,279 | +0.31% | 49,300 | 223億3645万 | -1.46% | 35.14 | 3.88 |
| 01/23 | 1,273 | 1,298 | 1,267 | 1,275 | -0.7% | 32,500 | 222億6660万 | -2.37% | 35.03 | 3.86 |
| 01/22 | 1,284 | 1,292 | 1,261 | 1,284 | 0% | 44,500 | 224億2377万 | -1.91% | 35.28 | 3.89 |
| 01/21 | 1,325 | 1,348 | 1,274 | 1,284 | -2.58% | 156,700 | 224億2377万 | -2.28% | 35.28 | 3.89 |
| 01/18 | 1,326 | 1,337 | 1,308 | 1,318 | -0.53% | 33,000 | 230億1755万 | -0.3% | 36.22 | 3.99 |
| 01/17 | 1,313 | 1,338 | 1,307 | 1,325 | +0.53% | 41,200 | 231億3980万 | -0.08% | 36.41 | 4.01 |
| 01/16 | 1,289 | 1,321 | 1,284 | 1,318 | +2.33% | 70,100 | 230億1755万 | -1.05% | 36.22 | 3.99 |
| 01/15 | 1,290 | 1,306 | 1,280 | 1,288 | -0.77% | 48,500 | 224億9363万 | -3.66% | 35.39 | 3.9 |
| 01/11 | 1,297 | 1,320 | 1,290 | 1,298 | +0.15% | 40,000 | 226億6827万 | -3.42% | 35.67 | 3.93 |
| 01/10 | 1,300 | 1,307 | 1,267 | 1,296 | -0.15% | 68,900 | 226億3334万 | -4% | 35.61 | 3.93 |
| 01/09 | 1,299 | 1,326 | 1,288 | 1,298 | -0.08% | 40,200 | 226億6827万 | -4.28% | 35.67 | 3.93 |
| 01/08 | 1,301 | 1,328 | 1,291 | 1,299 | +0.54% | 63,600 | 226億8573万 | -4.63% | 35.69 | 3.94 |
| 01/07 | 1,319 | 1,322 | 1,289 | 1,292 | +0.54% | 63,400 | 225億6348万 | -5.56% | 35.5 | 3.91 |
| 01/04 | 1,238 | 1,285 | 1,230 | 1,285 | +1.26% | 73,200 | 224億4124万 | -6.61% | 35.31 | 3.89 |
| 2018 |
| 12/28 | 1,273 | 1,294 | 1,231 | 1,269 | -0.16% | 98,300 | 221億6181万 | -8.18% | 34.87 | 3.85 |
| 12/27 | 1,277 | 1,289 | 1,240 | 1,271 | +5.39% | 100,600 | 221億9674万 | -8.56% | 34.92 | 3.85 |
| 12/26 | 1,269 | 1,269 | 1,187 | 1,206 | +3.08% | 151,800 | 210億6158万 | -13.67% | 33.14 | 3.65 |
| 12/25 | 1,171 | 1,221 | 1,150 | 1,170 | -4.1% | 278,600 | 204億3288万 | -16.9% | 32.15 | 3.55 |
| 12/21 | 1,232 | 1,280 | 1,199 | 1,220 | -4.69% | 190,900 | 213億608万 | -14.14% | 33.52 | 3.7 |
| 12/20 | 1,287 | 1,299 | 1,217 | 1,280 | -1.46% | 277,600 | 223億5392万 | -10.8% | 35.17 | 3.88 |
| 12/19 | 1,315 | 1,341 | 1,295 | 1,299 | -2.7% | 128,100 | 226億8573万 | -10.1% | 35.69 | 3.94 |
| 12/18 | 1,348 | 1,363 | 1,320 | 1,335 | -2.63% | 120,400 | 233億1444万 | -8.18% | 36.68 | 4.05 |
| 12/17 | 1,408 | 1,419 | 1,370 | 1,371 | -3.59% | 87,000 | 239億4314万 | -6.22% | 37.67 | 4.15 |
| 12/14 | 1,499 | 1,499 | 1,421 | 1,422 | -3.2% | 120,300 | 248億3380万 | -2.94% | 39.07 | 4.31 |
| 12/13 | 1,473 | 1,502 | 1,455 | 1,469 | +0.14% | 108,800 | 256億5461万 | +0.2% | 40.36 | 4.45 |
| 12/12 | 1,378 | 1,481 | 1,372 | 1,467 | +7.32% | 184,300 | 256億1968万 | +0.34% | 40.31 | 4.45 |
| 12/11 | 1,418 | 1,425 | 1,367 | 1,367 | -2.84% | 114,000 | 238億7328万 | -6.18% | 37.56 | 4.14 |
| 12/10 | 1,438 | 1,456 | 1,402 | 1,407 | -4.16% | 84,300 | 245億7184万 | -3.43% | 38.66 | 4.26 |
| 12/07 | 1,421 | 1,482 | 1,405 | 1,468 | +3.38% | 108,200 | 256億3715万 | +0.96% | 40.34 | 4.45 |
| 12/06 | 1,471 | 1,476 | 1,410 | 1,420 | -3.86% | 121,800 | 247億9888万 | -1.8% | 39.02 | 4.3 |
| 12/05 | 1,431 | 1,496 | 1,428 | 1,477 | +1.3% | 100,500 | 257億9432万 | +2.5% | 40.58 | 4.48 |
| 12/04 | 1,509 | 1,550 | 1,451 | 1,458 | +0.62% | 254,700 | 254億6251万 | +1.82% | 40.06 | 4.42 |
| 12/03 | 1,469 | 1,469 | 1,440 | 1,449 | +0.28% | 83,300 | 253億533万 | +1.83% | 39.81 | 4.39 |
| 11/30 | 1,457 | 1,465 | 1,435 | 1,445 | -1.23% | 74,400 | 252億3548万 | +1.69% | 39.71 | 4.38 |
| 11/29 | 1,457 | 1,470 | 1,441 | 1,463 | +1.04% | 91,200 | 255億4983万 | +3.25% | 40.2 | 4.43 |
| 11/28 | 1,454 | 1,477 | 1,441 | 1,448 | -0.34% | 67,600 | 252億8787万 | +2.33% | 39.79 | 4.39 |
