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 | 1,329 | 1,347 | 1,307 | 1,347 | +2.12% | 2,000 | 84億528万 | +4.34% | 20.35 | 1.52 |
| 03/28 | 1,321 | 1,330 | 1,305 | 1,319 | -0.9% | 2,800 | 82億3056万 | +2.41% | 19.92 | 1.49 |
| 03/27 | 1,301 | 1,331 | 1,301 | 1,331 | +0.83% | 2,300 | 83億544万 | +3.58% | 20.11 | 1.5 |
| 03/26 | 1,291 | 1,320 | 1,291 | 1,320 | +2.17% | 4,300 | 82億3680万 | +2.88% | 19.94 | 1.49 |
| 03/25 | 1,302 | 1,303 | 1,292 | 1,292 | -1% | 2,300 | 80億6208万 | +0.94% | 19.52 | 1.46 |
| 03/22 | 1,305 | 1,308 | 1,293 | 1,305 | 0% | 2,400 | 81億4320万 | +1.79% | 19.71 | 1.47 |
| 03/20 | 1,296 | 1,308 | 1,277 | 1,305 | +0.93% | 4,400 | 81億4320万 | +1.64% | 19.71 | 1.47 |
| 03/19 | 1,305 | 1,305 | 1,292 | 1,293 | -0.84% | 900 | 80億6832万 | +0.47% | 19.53 | 1.46 |
| 03/18 | 1,275 | 1,304 | 1,275 | 1,304 | +2.27% | 2,300 | 81億3696万 | +1.16% | 19.7 | 1.47 |
| 03/15 | 1,300 | 1,304 | 1,275 | 1,275 | -1.24% | 4,200 | 79億5600万 | -1.16% | 19.26 | 1.44 |
| 03/14 | 1,277 | 1,299 | 1,277 | 1,291 | +1.1% | 1,600 | 80億5584万 | -0.08% | 19.5 | 1.46 |
| 03/13 | 1,292 | 1,295 | 1,277 | 1,277 | -1.16% | 2,500 | 79億6848万 | -1.24% | 19.29 | 1.44 |
| 03/12 | 1,284 | 1,292 | 1,282 | 1,292 | +1.17% | 1,700 | 80億6208万 | -0.15% | 19.52 | 1.46 |
| 03/11 | 1,272 | 1,283 | 1,272 | 1,277 | +0.71% | 1,300 | 79億6848万 | -1.31% | 19.29 | 1.44 |
| 03/08 | 1,283 | 1,284 | 1,267 | 1,268 | -1.25% | 2,900 | 79億1232万 | -2.08% | 19.15 | 1.43 |
| 03/07 | 1,277 | 1,285 | 1,276 | 1,284 | 0% | 1,900 | 80億1216万 | -0.93% | 19.4 | 1.45 |
| 03/06 | 1,282 | 1,285 | 1,281 | 1,284 | +0.16% | 1,400 | 80億1216万 | -1% | 19.4 | 1.45 |
| 03/05 | 1,285 | 1,285 | 1,277 | 1,282 | -0.23% | 1,900 | 79億9968万 | -1.31% | 19.37 | 1.45 |
| 03/04 | 1,284 | 1,287 | 1,282 | 1,285 | +0.16% | 2,100 | 80億1840万 | -1.38% | 19.41 | 1.45 |
| 03/01 | 1,284 | 1,286 | 1,280 | 1,283 | +0.16% | 2,600 | 80億592万 | -1.84% | 19.38 | 1.45 |
| 02/28 | 1,275 | 1,285 | 1,273 | 1,281 | +0.08% | 1,700 | 79億9344万 | -2.44% | 19.35 | 1.45 |
| 02/27 | 1,274 | 1,283 | 1,267 | 1,280 | +1.11% | 4,100 | 79億8720万 | -2.81% | 19.34 | 1.44 |
| 02/26 | 1,262 | 1,274 | 1,262 | 1,266 | +0.32% | 2,200 | 78億9984万 | -4.16% | 19.12 | 1.43 |
| 02/25 | 1,253 | 1,265 | 1,253 | 1,262 | -0.71% | 4,900 | 78億7488万 | -4.68% | 19.06 | 1.42 |
| 02/22 | 1,278 | 1,279 | 1,264 | 1,271 | -0.16% | 1,600 | 79億3104万 | -4.15% | 19.2 | 1.43 |
| 02/21 | 1,255 | 1,273 | 1,255 | 1,273 | +1.43% | 2,200 | 79億4352万 | -4% | 19.23 | 1.44 |
| 02/20 | 1,255 | 1,257 | 1,252 | 1,255 | -0.48% | 2,700 | 78億3120万 | -5.21% | 18.96 | 1.42 |
| 02/19 | 1,263 | 1,277 | 1,257 | 1,261 | -0.16% | 4,500 | 78億6864万 | -4.69% | 19.05 | 1.42 |
| 02/18 | 1,302 | 1,302 | 1,255 | 1,263 | -5.18% | 18,400 | 78億8112万 | -4.46% | 19.08 | 1.43 |
| 02/15 | 1,366 | 1,366 | 1,332 | 1,332 | -2.49% | 3,900 | 83億1168万 | +0.76% | 20.12 | 1.5 |
| 02/14 | 1,362 | 1,366 | 1,354 | 1,366 | +0.37% | 1,100 | 85億2384万 | +3.64% | 20.63 | 1.54 |
| 02/13 | 1,348 | 1,381 | 1,348 | 1,361 | +1.26% | 2,700 | 84億9264万 | +3.81% | 20.56 | 1.54 |
| 02/12 | 1,328 | 1,351 | 1,328 | 1,344 | +1.2% | 2,600 | 83億8656万 | +2.99% | 20.3 | 1.52 |
| 02/08 | 1,324 | 1,330 | 1,317 | 1,328 | +0.3% | 2,700 | 82億8672万 | +2.23% | 20.06 | 1.5 |
| 02/07 | 1,355 | 1,359 | 1,324 | 1,324 | -0.08% | 1,800 | 82億6176万 | +2.4% | 20 | 1.49 |
| 02/06 | 1,320 | 1,332 | 1,320 | 1,325 | +1.53% | 1,200 | 82億6800万 | +2.87% | 20.01 | 1.5 |
| 02/05 | 1,300 | 1,308 | 1,285 | 1,305 | +0.54% | 2,000 | 81億4320万 | +2.19% | 19.71 | 1.47 |
| 02/04 | 1,287 | 1,298 | 1,287 | 1,298 | +1.01% | 1,200 | 80億9952万 | +2.61% | 19.61 | 1.46 |
| 02/01 | 1,291 | 1,297 | 1,285 | 1,285 | -0.93% | 1,200 | 80億1840万 | +2.23% | 19.41 | 1.45 |
| 01/31 | 1,326 | 1,332 | 1,290 | 1,297 | -0.92% | 1,700 | 80億9328万 | +3.76% | 19.59 | 1.46 |
| 01/30 | 1,347 | 1,347 | 1,305 | 1,309 | -2.82% | 3,900 | 81億6816万 | +4.89% | 19.77 | 1.48 |
| 01/29 | 1,370 | 1,378 | 1,345 | 1,347 | -2.32% | 4,900 | 84億528万 | +8.02% | 20.35 | 1.52 |
| 01/28 | 1,392 | 1,392 | 1,375 | 1,379 | -0.93% | 1,700 | 86億496万 | +10.41% | 20.83 | 1.56 |
| 01/25 | 1,418 | 1,419 | 1,392 | 1,392 | -1.28% | 3,000 | 86億8608万 | +11.27% | 21.03 | 1.57 |
| 01/24 | 1,389 | 1,410 | 1,389 | 1,410 | +1.29% | 2,800 | 87億9840万 | +12.53% | 21.3 | 1.59 |
| 01/23 | 1,386 | 1,400 | 1,372 | 1,392 | +0.36% | 2,400 | 86億8608万 | +11% | 21.03 | 1.57 |
| 01/22 | 1,358 | 1,389 | 1,358 | 1,387 | +3.9% | 4,100 | 86億5488万 | +10.43% | 20.95 | 1.57 |
| 01/21 | 1,321 | 1,335 | 1,321 | 1,335 | +0.91% | 4,600 | 83億3040万 | +6.04% | 20.17 | 1.51 |
| 01/18 | 1,282 | 1,323 | 1,279 | 1,323 | +5.5% | 7,000 | 82億5552万 | +4.67% | 19.98 | 1.49 |
| 01/17 | 1,238 | 1,265 | 1,238 | 1,254 | +1.54% | 1,900 | 78億2496万 | -1.26% | 18.94 | 1.42 |
| 01/16 | 1,227 | 1,250 | 1,227 | 1,235 | +0.49% | 1,600 | 77億640万 | -3.36% | 18.66 | 1.39 |
| 01/15 | 1,218 | 1,240 | 1,210 | 1,229 | -0.08% | 4,200 | 76億6896万 | -4.51% | 18.56 | 1.39 |
| 01/11 | 1,203 | 1,245 | 1,201 | 1,230 | -2.61% | 4,400 | 76億7520万 | -5.09% | 18.58 | 1.39 |
| 01/10 | 1,222 | 1,263 | 1,222 | 1,263 | +3.36% | 3,000 | 78億8112万 | -3.22% | 19.08 | 1.43 |
| 01/09 | 1,213 | 1,235 | 1,213 | 1,222 | +0.83% | 2,400 | 76億2528万 | -6.93% | 18.46 | 1.38 |
| 01/08 | 1,202 | 1,212 | 1,202 | 1,212 | 0% | 2,800 | 75億6288万 | -8.32% | 18.31 | 1.37 |
| 01/07 | 1,201 | 1,215 | 1,195 | 1,212 | +1.59% | 3,700 | 75億6288万 | -9.08% | 18.31 | 1.37 |
| 01/04 | 1,167 | 1,227 | 1,166 | 1,193 | +2.32% | 5,000 | 74億4432万 | -11.17% | 18.02 | 1.35 |
| 2018 |
| 12/28 | 1,130 | 1,183 | 1,130 | 1,166 | -2.02% | 5,100 | 72億7584万 | -13.88% | 17.61 | 1.32 |
| 12/27 | 1,102 | 1,255 | 1,102 | 1,190 | +11.74% | 11,200 | 74億2560万 | -12.88% | 17.98 | 1.34 |
| 12/26 | 1,095 | 1,095 | 1,040 | 1,065 | +7.58% | 9,700 | 66億4560万 | -22.66% | 16.09 | 1.2 |
| 12/25 | 1,031 | 1,050 | 990 | 990 | -10.08% | 19,800 | 61億7760万 | -28.93% | 14.95 | 1.12 |
| 12/21 | 1,118 | 1,130 | 1,088 | 1,101 | -1.52% | 16,000 | 68億7024万 | -22.08% | 16.63 | 1.24 |
| 12/20 | 1,251 | 1,251 | 1,118 | 1,118 | -10.7% | 16,600 | 69億7632万 | -21.76% | 16.89 | 1.26 |
| 12/19 | 1,281 | 1,297 | 1,252 | 1,252 | -2.34% | 9,900 | 78億1248万 | -13.3% | 18.91 | 1.41 |
| 12/18 | 1,300 | 1,300 | 1,258 | 1,282 | -8.49% | 16,500 | 79億9968万 | -11.71% | 19.37 | 1.45 |
| 12/17 | 1,406 | 1,406 | 1,400 | 1,401 | -1.13% | 4,200 | 87億4224万 | -4.04% | 21.16 | 1.58 |
| 12/14 | 1,437 | 1,442 | 1,406 | 1,417 | -1.46% | 6,900 | 88億4208万 | -3.14% | 21.4 | 1.6 |
| 12/13 | 1,445 | 1,445 | 1,438 | 1,438 | -0.62% | 3,800 | 89億7312万 | -1.98% | 21.72 | 1.62 |
| 12/12 | 1,439 | 1,450 | 1,439 | 1,447 | +0.42% | 2,800 | 90億2928万 | -1.43% | 21.86 | 1.63 |
| 12/11 | 1,453 | 1,460 | 1,441 | 1,441 | -0.83% | 2,700 | 89億9184万 | -1.91% | 21.77 | 1.63 |
| 12/10 | 1,469 | 1,470 | 1,453 | 1,453 | -1.49% | 3,700 | 90億6672万 | -1.16% | 21.95 | 1.64 |
| 12/07 | 1,460 | 1,479 | 1,460 | 1,475 | +1.03% | 3,100 | 92億400万 | +0.2% | 22.28 | 1.66 |
| 12/06 | 1,459 | 1,460 | 1,450 | 1,460 | +0.07% | 1,600 | 91億1040万 | -0.82% | 22.05 | 1.65 |
| 12/05 | 1,448 | 1,464 | 1,448 | 1,459 | +0.48% | 4,400 | 91億416万 | -0.88% | 22.04 | 1.65 |
| 12/04 | 1,466 | 1,466 | 1,450 | 1,452 | -0.82% | 3,400 | 90億6048万 | -1.56% | 21.93 | 1.64 |
| 12/03 | 1,462 | 1,469 | 1,462 | 1,464 | +0.21% | 2,900 | 91億3536万 | -0.88% | 22.11 | 1.65 |
| 11/30 | 1,471 | 1,471 | 1,451 | 1,461 | +0.41% | 5,000 | 91億1664万 | -1.28% | 22.07 | 1.65 |
| 11/29 | 1,459 | 1,464 | 1,455 | 1,455 | -0.14% | 5,300 | 90億7920万 | -1.95% | 21.98 | 1.64 |
| 11/28 | 1,470 | 1,472 | 1,451 | 1,457 | -0.68% | 3,400 | 90億9168万 | -2.28% | 22.01 | 1.64 |
| 11/27 | 1,461 | 1,472 | 1,451 | 1,467 | -0.07% | 4,900 | 91億5408万 | -1.87% | 22.16 | 1.66 |
| 11/26 | 1,475 | 1,475 | 1,458 | 1,468 | -0.14% | 1,400 | 91億6032万 | -2.2% | 22.17 | 1.66 |
| 11/22 | 1,478 | 1,478 | 1,451 | 1,470 | +0.14% | 3,900 | 91億7280万 | -2.33% | 22.21 | 1.66 |
| 11/21 | 1,468 | 1,468 | 1,454 | 1,468 | -0.07% | 1,700 | 91億6032万 | -2.78% | 22.17 | 1.66 |
| 11/20 | 1,471 | 1,476 | 1,459 | 1,469 | -0.14% | 2,300 | 91億6656万 | -3.04% | 22.19 | 1.66 |
| 11/19 | 1,470 | 1,479 | 1,460 | 1,471 | -0.88% | 2,600 | 91億7904万 | -3.1% | 22.22 | 1.66 |
| 11/16 | 1,495 | 1,495 | 1,480 | 1,484 | -0.47% | 1,200 | 92億6016万 | -2.5% | 22.42 | 1.67 |
| 11/15 | 1,491 | 1,491 | 1,476 | 1,491 | +0.34% | 2,000 | 93億384万 | -2.29% | 22.52 | 1.68 |
| 11/14 | 1,470 | 1,494 | 1,470 | 1,486 | +1.09% | 1,500 | 92億7264万 | -2.94% | 22.45 | 1.68 |
| 11/13 | 1,480 | 1,485 | 1,465 | 1,470 | -0.74% | 3,400 | 91億7280万 | -4.3% | 22.21 | 1.66 |
| 11/12 | 1,480 | 1,494 | 1,478 | 1,481 | +0.07% | 1,500 | 92億4144万 | -3.96% | 22.37 | 1.67 |
| 11/09 | 1,483 | 1,483 | 1,477 | 1,480 | -1.14% | 3,200 | 92億3520万 | -4.39% | 22.36 | 1.67 |
| 11/08 | 1,476 | 1,497 | 1,470 | 1,497 | +1.42% | 3,300 | 93億4128万 | -3.73% | 22.61 | 1.69 |
| 11/07 | 1,481 | 1,481 | 1,462 | 1,476 | +1.1% | 2,600 | 92億1024万 | -5.38% | 22.3 | 1.67 |
| 11/06 | 1,499 | 1,500 | 1,451 | 1,460 | -1.82% | 7,800 | 91億1040万 | -6.89% | 22.05 | 1.65 |
| 11/05 | 1,497 | 1,497 | 1,477 | 1,487 | -0.27% | 3,100 | 92億7888万 | -5.59% | 22.46 | 1.68 |
| 11/02 | 1,490 | 1,495 | 1,480 | 1,491 | +0.2% | 3,100 | 93億384万 | -5.75% | 22.52 | 1.68 |
| 11/01 | 1,448 | 1,489 | 1,448 | 1,488 | +2.76% | 9,100 | 92億8512万 | -6.42% | 22.48 | 1.68 |
| 10/31 | 1,501 | 1,501 | 1,447 | 1,448 | -5.48% | 15,600 | 90億3552万 | -9.39% | 21.87 | 1.63 |
| 10/30 | 1,502 | 1,532 | 1,502 | 1,532 | +1.32% | 4,800 | 95億5968万 | -4.73% | 23.14 | 1.73 |
