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 | 1,122 | 1,127 | 1,113 | 1,115 | -0.54% | 4,400 | 145億5766万 | -4.54% | 25.83 | 0.67 |
| 03/28 | 1,154 | 1,154 | 1,121 | 1,121 | -3.69% | 10,000 | 146億3599万 | -4.27% | 25.97 | 0.67 |
| 03/27 | 1,168 | 1,174 | 1,158 | 1,164 | -1.69% | 19,800 | 151億9741万 | -0.85% | 26.96 | 0.7 |
| 03/26 | 1,147 | 1,186 | 1,147 | 1,184 | +3.14% | 33,800 | 154億5853万 | +0.94% | 27.42 | 0.71 |
| 03/25 | 1,152 | 1,152 | 1,144 | 1,148 | -1.88% | 15,600 | 149億8851万 | -1.96% | 26.59 | 0.69 |
| 03/22 | 1,162 | 1,170 | 1,157 | 1,170 | +0.26% | 15,300 | 152億7575万 | -0.09% | 27.1 | 0.7 |
| 03/20 | 1,163 | 1,170 | 1,159 | 1,167 | +0.34% | 11,700 | 152億3658万 | -0.17% | 27.03 | 0.7 |
| 03/19 | 1,175 | 1,175 | 1,163 | 1,163 | -1.19% | 10,900 | 151億8435万 | -0.34% | 26.94 | 0.7 |
| 03/18 | 1,173 | 1,177 | 1,166 | 1,177 | +0.77% | 12,900 | 153億6714万 | +1.12% | 27.26 | 0.71 |
| 03/15 | 1,166 | 1,173 | 1,161 | 1,168 | +0.17% | 10,200 | 152億4963万 | +0.69% | 27.05 | 0.7 |
| 03/14 | 1,168 | 1,168 | 1,156 | 1,166 | -0.34% | 6,600 | 152億2352万 | +0.78% | 27.01 | 0.7 |
| 03/13 | 1,165 | 1,173 | 1,165 | 1,170 | 0% | 6,000 | 152億7575万 | +1.47% | 27.1 | 0.7 |
| 03/12 | 1,170 | 1,173 | 1,165 | 1,170 | +0.69% | 12,800 | 152億7575万 | +1.92% | 27.1 | 0.7 |
| 03/11 | 1,152 | 1,175 | 1,152 | 1,162 | +1.04% | 15,600 | 151億7130万 | +1.66% | 26.92 | 0.7 |
| 03/08 | 1,156 | 1,161 | 1,148 | 1,150 | -1.2% | 12,500 | 150億1462万 | +1.14% | 26.64 | 0.69 |
| 03/07 | 1,155 | 1,164 | 1,155 | 1,164 | -1.02% | 10,000 | 151億9741万 | +2.92% | 26.96 | 0.7 |
| 03/06 | 1,133 | 1,177 | 1,133 | 1,176 | +3.16% | 12,300 | 153億5408万 | +4.53% | 27.24 | 0.71 |
| 03/05 | 1,140 | 1,141 | 1,133 | 1,140 | -0.78% | 8,800 | 148億8406万 | +1.97% | 26.41 | 0.69 |
| 03/04 | 1,158 | 1,158 | 1,145 | 1,149 | -1.12% | 11,500 | 150億157万 | +3.23% | 26.61 | 0.69 |
| 03/01 | 1,184 | 1,184 | 1,157 | 1,162 | -2.92% | 17,200 | 151億7130万 | +4.87% | 26.92 | 0.7 |
| 02/28 | 1,210 | 1,210 | 1,193 | 1,197 | -1.07% | 15,400 | 156億2826万 | +8.62% | 27.73 | 0.72 |
| 02/27 | 1,205 | 1,220 | 1,202 | 1,210 | +0.75% | 24,100 | 157億9799万 | +10.5% | 28.03 | 0.73 |
| 02/26 | 1,210 | 1,211 | 1,170 | 1,201 | -0.66% | 28,800 | 156億8049万 | +10.39% | 27.82 | 0.72 |
| 02/25 | 1,201 | 1,210 | 1,201 | 1,209 | +0.67% | 30,100 | 157億8494万 | +11.63% | 28 | 0.73 |
| 02/22 | 1,200 | 1,204 | 1,184 | 1,201 | +0.25% | 31,300 | 156億8049万 | +11.62% | 27.82 | 0.72 |
| 02/21 | 1,173 | 1,198 | 1,173 | 1,198 | +2.13% | 16,900 | 156億4132万 | +12.07% | 27.75 | 0.72 |
| 02/20 | 1,154 | 1,175 | 1,154 | 1,173 | +2% | 14,400 | 153億1492万 | +10.35% | 27.17 | 0.71 |
| 02/19 | 1,143 | 1,152 | 1,143 | 1,150 | +0.61% | 11,000 | 150億1462万 | +8.7% | 26.64 | 0.69 |
| 02/18 | 1,136 | 1,143 | 1,135 | 1,143 | +1.06% | 14,400 | 149億2323万 | +8.34% | 26.48 | 0.69 |
| 02/15 | 1,125 | 1,132 | 1,123 | 1,131 | +0.71% | 14,200 | 147億6655万 | +7.51% | 26.2 | 0.68 |
| 02/14 | 1,115 | 1,123 | 1,113 | 1,123 | +0.9% | 18,100 | 146億6211万 | +7.05% | 26.01 | 0.68 |
| 02/13 | 1,104 | 1,114 | 1,097 | 1,113 | +1.09% | 21,800 | 145億3154万 | +6.41% | 25.78 | 0.67 |
| 02/12 | 1,086 | 1,101 | 1,086 | 1,101 | +1.94% | 20,200 | 143億7487万 | +5.66% | 25.5 | 0.66 |
| 02/08 | 1,079 | 1,083 | 1,075 | 1,080 | +0.09% | 15,500 | 141億69万 | +3.95% | 25.02 | 0.65 |
| 02/07 | 1,061 | 1,079 | 1,061 | 1,079 | +1.03% | 16,400 | 140億8763万 | +4.05% | 24.99 | 0.65 |
| 02/06 | 1,055 | 1,069 | 1,054 | 1,068 | +1.23% | 8,700 | 139億4401万 | +3.29% | 24.74 | 0.64 |
| 02/05 | 1,052 | 1,070 | 1,044 | 1,055 | +0.29% | 18,400 | 137億7428万 | +2.43% | 24.44 | 0.64 |
| 02/04 | 1,055 | 1,068 | 1,039 | 1,052 | +5.2% | 36,200 | 137億3512万 | +2.53% | 24.37 | 0.63 |
| 02/01 | 1,006 | 1,007 | 1,000 | 1,000 | -0.5% | 13,200 | 130億5619万 | -2.25% | 23.16 | 0.6 |
| 01/31 | 1,008 | 1,016 | 1,004 | 1,005 | -0.1% | 8,200 | 131億2147万 | -1.76% | 23.28 | 0.61 |
| 01/30 | 1,015 | 1,019 | 1,006 | 1,006 | -0.69% | 11,300 | 131億3453万 | -1.66% | 23.3 | 0.61 |
| 01/29 | 1,011 | 1,018 | 1,010 | 1,013 | +0.2% | 7,100 | 132億2592万 | -0.98% | 23.46 | 0.61 |
| 01/28 | 1,024 | 1,024 | 1,011 | 1,011 | -0.88% | 8,900 | 131億9981万 | -1.27% | 23.42 | 0.61 |
| 01/25 | 1,014 | 1,033 | 1,014 | 1,020 | +0.79% | 6,500 | 133億1732万 | -0.49% | 23.63 | 0.61 |
| 01/24 | 1,020 | 1,025 | 1,012 | 1,012 | -0.88% | 7,100 | 132億1287万 | -1.27% | 23.44 | 0.61 |
| 01/23 | 1,021 | 1,028 | 1,019 | 1,021 | -2.48% | 8,900 | 133億3037万 | -0.49% | 23.65 | 0.61 |
| 01/22 | 1,052 | 1,054 | 1,046 | 1,047 | -0.48% | 3,000 | 136億6983万 | +2.05% | 24.25 | 0.63 |
| 01/21 | 1,050 | 1,059 | 1,049 | 1,052 | +1.35% | 4,800 | 137億3512万 | +2.53% | 24.37 | 0.63 |
| 01/18 | 1,039 | 1,057 | 1,034 | 1,038 | -0.1% | 7,400 | 135億5233万 | +1.27% | 24.04 | 0.62 |
| 01/17 | 1,052 | 1,052 | 1,035 | 1,039 | -0.19% | 6,500 | 135億6538万 | +1.37% | 24.07 | 0.63 |
| 01/16 | 1,062 | 1,062 | 1,041 | 1,041 | -1.98% | 6,600 | 135億9150万 | +1.46% | 24.11 | 0.63 |
| 01/15 | 1,050 | 1,062 | 1,040 | 1,062 | +1.05% | 6,300 | 138億6568万 | +3.41% | 24.6 | 0.64 |
| 01/11 | 1,062 | 1,070 | 1,048 | 1,051 | -1.68% | 6,600 | 137億2206万 | +2.24% | 24.34 | 0.63 |
| 01/10 | 1,064 | 1,072 | 1,054 | 1,069 | +0.19% | 5,200 | 139億5707万 | +3.79% | 24.76 | 0.64 |
| 01/09 | 1,054 | 1,071 | 1,040 | 1,067 | +2.01% | 8,300 | 139億3096万 | +3.59% | 24.71 | 0.64 |
| 01/08 | 1,049 | 1,072 | 1,032 | 1,046 | +1.85% | 18,900 | 136億5678万 | +1.45% | 24.23 | 0.63 |
| 01/07 | 1,040 | 1,049 | 1,026 | 1,027 | +0.2% | 5,900 | 134億871万 | -0.58% | 23.79 | 0.62 |
| 01/04 | 1,006 | 1,031 | 1,001 | 1,025 | +1.69% | 7,000 | 133億8260万 | -0.87% | 23.74 | 0.62 |
| 2018 |
| 12/28 | 1,000 | 1,018 | 999 | 1,008 | +0.2% | 4,100 | 131億6064万 | -2.7% | 23.35 | 0.61 |
| 12/27 | 998 | 1,006 | 990 | 1,006 | +3.6% | 9,400 | 131億3453万 | -3.08% | 23.3 | 0.61 |
| 12/26 | 951 | 980 | 951 | 971 | +2.21% | 9,100 | 126億7756万 | -6.63% | 22.49 | 0.58 |
| 12/25 | 970 | 970 | 950 | 950 | -4.14% | 17,900 | 124億338万 | -8.92% | 22 | 0.57 |
| 12/21 | 997 | 1,003 | 990 | 991 | -0.8% | 13,100 | 129億3869万 | -5.35% | 22.95 | 0.6 |
| 12/20 | 1,007 | 1,010 | 999 | 999 | -1.09% | 8,700 | 130億4314万 | -4.77% | 23.14 | 0.6 |
| 12/19 | 1,004 | 1,015 | 1,004 | 1,010 | +0.2% | 4,400 | 131億8675万 | -3.9% | 23.39 | 0.61 |
| 12/18 | 1,036 | 1,036 | 1,008 | 1,008 | -2.8% | 6,900 | 131億6064万 | -4.27% | 23.35 | 0.61 |
| 12/17 | 1,029 | 1,042 | 1,024 | 1,037 | +0.78% | 5,300 | 135億3927万 | -1.61% | 24.02 | 0.62 |
| 12/14 | 1,030 | 1,035 | 1,028 | 1,029 | -0.19% | 13,000 | 134億3482万 | -2.46% | 23.83 | 0.62 |
| 12/13 | 1,033 | 1,040 | 1,031 | 1,031 | -0.29% | 8,100 | 134億6094万 | -2.27% | 23.88 | 0.62 |
| 12/12 | 1,026 | 1,042 | 1,023 | 1,034 | +1.37% | 6,000 | 135億10万 | -1.99% | 23.95 | 0.62 |
| 12/11 | 1,050 | 1,050 | 1,020 | 1,020 | -0.97% | 6,700 | 133億1732万 | -3.23% | 23.63 | 0.61 |
| 12/10 | 1,064 | 1,064 | 1,030 | 1,030 | -0.77% | 9,600 | 134億4788万 | -2.18% | 23.86 | 0.62 |
| 12/07 | 1,039 | 1,046 | 1,031 | 1,038 | -0.19% | 8,000 | 135億5233万 | -1.42% | 24.04 | 0.62 |
| 12/06 | 1,057 | 1,058 | 1,040 | 1,040 | -1.23% | 8,600 | 135億7844万 | -1.14% | 24.09 | 0.63 |
| 12/05 | 1,066 | 1,077 | 1,052 | 1,053 | -1.68% | 10,600 | 137億4817万 | +0.29% | 24.39 | 0.63 |
| 12/04 | 1,084 | 1,090 | 1,071 | 1,071 | -1.74% | 6,300 | 139億8318万 | +2.1% | 24.81 | 0.64 |
| 12/03 | 1,091 | 1,092 | 1,087 | 1,090 | -0.18% | 4,900 | 142億3125万 | +4.21% | 25.25 | 0.66 |
| 11/30 | 1,089 | 1,092 | 1,078 | 1,092 | +0.46% | 5,000 | 142億5736万 | +4.8% | 25.29 | 0.66 |
| 11/29 | 1,089 | 1,092 | 1,084 | 1,087 | -0.37% | 4,000 | 141億9208万 | +4.72% | 25.18 | 0.65 |
| 11/28 | 1,080 | 1,093 | 1,070 | 1,091 | +1.21% | 8,800 | 142億4431万 | +5.41% | 25.27 | 0.66 |
| 11/27 | 1,084 | 1,084 | 1,071 | 1,078 | +1.22% | 6,700 | 140億7458万 | +4.46% | 24.97 | 0.65 |
| 11/26 | 1,070 | 1,075 | 1,064 | 1,065 | -1.3% | 3,800 | 139億485万 | +3.4% | 24.67 | 0.64 |
| 11/22 | 1,063 | 1,079 | 1,060 | 1,079 | +2.27% | 7,800 | 140億8763万 | +4.86% | 24.99 | 0.65 |
| 11/21 | 1,051 | 1,055 | 1,050 | 1,055 | 0% | 3,200 | 137億7428万 | +2.73% | 24.44 | 0.64 |
| 11/20 | 1,057 | 1,057 | 1,050 | 1,055 | +0.48% | 2,800 | 137億7428万 | +2.73% | 24.44 | 0.64 |
| 11/19 | 1,050 | 1,058 | 1,046 | 1,050 | +0.19% | 7,100 | 137億900万 | +2.34% | 24.32 | 0.63 |
| 11/16 | 1,050 | 1,050 | 1,042 | 1,048 | +0.58% | 4,600 | 136億8289万 | +2.24% | 24.27 | 0.63 |
| 11/15 | 1,050 | 1,050 | 1,040 | 1,042 | +0.19% | 4,600 | 136億455万 | +1.56% | 24.14 | 0.63 |
| 11/14 | 1,053 | 1,054 | 1,040 | 1,040 | -1.14% | 5,600 | 135億7844万 | +1.27% | 24.09 | 0.63 |
| 11/13 | 1,050 | 1,055 | 1,040 | 1,052 | +0.19% | 7,300 | 137億3512万 | +2.24% | 24.37 | 0.63 |
| 11/12 | 1,043 | 1,055 | 1,043 | 1,050 | +0.67% | 4,800 | 137億900万 | +1.84% | 24.32 | 0.63 |
| 11/09 | 1,039 | 1,045 | 1,038 | 1,043 | +0.97% | 5,100 | 136億1761万 | +0.97% | 24.16 | 0.63 |
| 11/08 | 1,034 | 1,042 | 1,030 | 1,033 | +0.49% | 11,400 | 134億8705万 | -0.19% | 23.93 | 0.62 |
| 11/07 | 1,020 | 1,030 | 1,018 | 1,028 | +1.08% | 4,500 | 134億2177万 | -0.96% | 23.81 | 0.62 |
| 11/06 | 1,020 | 1,020 | 1,015 | 1,017 | +0.99% | 3,000 | 132億7815万 | -2.31% | 23.56 | 0.61 |
| 11/05 | 1,011 | 1,012 | 1,005 | 1,007 | -0.59% | 15,400 | 131億4759万 | -3.64% | 23.33 | 0.61 |
| 11/02 | 1,021 | 1,027 | 1,006 | 1,013 | +0.4% | 8,300 | 132億2592万 | -3.43% | 23.46 | 0.61 |
| 11/01 | 1,014 | 1,020 | 1,009 | 1,009 | +0.6% | 10,000 | 131億7370万 | -4.18% | 23.37 | 0.61 |
| 10/31 | 1,024 | 1,024 | 1,000 | 1,003 | -2.72% | 10,300 | 130億9536万 | -5.11% | 23.23 | 0.6 |
| 10/30 | 1,010 | 1,031 | 995 | 1,031 | +3.51% | 21,400 | 134億6094万 | -2.83% | 23.88 | 0.62 |
