株価チャート
2018/10/29～2019/03/29
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 | 1,606 | 1,606 | 1,592 | 1,592 | -1.12% | 1,700 | 43億349万 | -2.33% | 3.79 | 0.72 |
| 03/28 | 1,615 | 1,615 | 1,610 | 1,610 | -1.35% | 300 | 43億5215万 | -1.35% | 3.83 | 0.73 |
| 03/27 | 1,623 | 1,632 | 1,623 | 1,632 | -0.97% | 5,000 | 44億1162万 | -0.06% | 3.88 | 0.74 |
| 03/26 | 1,647 | 1,650 | 1,640 | 1,648 | +2.04% | 1,100 | 44億5487万 | +0.86% | 3.92 | 0.75 |
| 03/25 | 1,612 | 1,615 | 1,612 | 1,615 | -0.62% | 600 | 43億6566万 | -1.1% | 3.84 | 0.73 |
| 03/22 | 1,648 | 1,648 | 1,625 | 1,625 | -1.52% | 1,300 | 43億9270万 | -0.67% | 3.87 | 0.74 |
| 03/20 | 1,621 | 1,655 | 1,621 | 1,650 | +1.85% | 1,200 | 44億6028万 | +0.92% | 3.93 | 0.75 |
| 03/19 | 1,616 | 1,620 | 1,616 | 1,620 | +0.5% | 400 | 43億7918万 | -0.74% | 3.85 | 0.73 |
| 03/18 | 1,606 | 1,615 | 1,606 | 1,612 | +1.26% | 800 | 43億5755万 | -1.16% | 3.84 | 0.73 |
| 03/15 | 1,622 | 1,625 | 1,592 | 1,592 | +0.57% | 1,100 | 43億349万 | -2.33% | 3.79 | 0.72 |
| 03/14 | 1,601 | 1,601 | 1,582 | 1,583 | -1.74% | 500 | 42億7916万 | -2.88% | 3.77 | 0.72 |
| 03/13 | 1,611 | 1,611 | 1,611 | 1,611 | -0.92% | 200 | 43億5485万 | -1.17% | 3.83 | 0.73 |
| 03/12 | 1,625 | 1,626 | 1,625 | 1,626 | +0.25% | 300 | 43億9540万 | -0.18% | 3.87 | 0.74 |
| 03/11 | 1,625 | 1,625 | 1,622 | 1,622 | +0.43% | 300 | 43億8459万 | -0.31% | 3.86 | 0.73 |
| 03/08 | 1,625 | 1,626 | 1,615 | 1,615 | -0.92% | 800 | 43億6566万 | -0.55% | 3.84 | 0.73 |
| 03/07 | 1,621 | 1,641 | 1,621 | 1,630 | 0% | 3,800 | 44億621万 | +0.56% | 3.88 | 0.74 |
| 03/05 | 1,638 | 1,640 | 1,630 | 1,630 | -0.43% | 1,300 | 44億621万 | +0.74% | 3.88 | 0.74 |
| 03/04 | 1,649 | 1,676 | 1,628 | 1,637 | -0.79% | 1,800 | 44億2513万 | +1.36% | 3.9 | 0.74 |
| 03/01 | 1,661 | 1,670 | 1,650 | 1,650 | -0.48% | 800 | 44億6028万 | +2.36% | 3.93 | 0.75 |
| 02/28 | 1,636 | 1,658 | 1,636 | 1,658 | -0.72% | 300 | 44億8190万 | +3.11% | 3.95 | 0.75 |
| 02/27 | 1,669 | 1,670 | 1,669 | 1,670 | +2.45% | 400 | 45億1434万 | +4.18% | 3.97 | 0.76 |
| 02/26 | 1,630 | 1,630 | 1,630 | 1,630 | -1.57% | 300 | 44億621万 | +1.94% | 3.88 | 0.74 |
| 02/25 | 1,656 | 1,656 | 1,656 | 1,656 | +0.61% | 200 | 44億7649万 | +3.76% | 3.94 | 0.75 |
| 02/22 | 1,665 | 1,665 | 1,638 | 1,646 | -2.78% | 1,400 | 44億4946万 | +3.33% | 3.92 | 0.75 |
| 02/21 | 1,628 | 1,693 | 1,628 | 1,693 | +3.99% | 800 | 45億7651万 | +6.54% | 4.03 | 0.77 |
| 02/20 | 1,649 | 1,649 | 1,628 | 1,628 | -0.73% | 500 | 44億80万 | +2.84% | 3.87 | 0.74 |
| 02/19 | 1,640 | 1,664 | 1,640 | 1,640 | -0.67% | 700 | 44億3324万 | +3.8% | 3.9 | 0.74 |
| 02/18 | 1,660 | 1,671 | 1,651 | 1,651 | +0.92% | 1,400 | 44億6298万 | +4.63% | 3.93 | 0.75 |
| 02/15 | 1,699 | 1,699 | 1,636 | 1,636 | -3.08% | 2,200 | 44億2243万 | +4.01% | 3.89 | 0.74 |
| 02/14 | 1,674 | 1,737 | 1,652 | 1,688 | +5.43% | 10,800 | 45億6300万 | +7.58% | 4.02 | 0.76 |
| 02/13 | 1,652 | 1,652 | 1,572 | 1,601 | +1.84% | 1,400 | 43億2782万 | +2.43% | 3.81 | 0.72 |
| 02/12 | 1,618 | 1,700 | 1,571 | 1,572 | -1.26% | 4,200 | 42億4943万 | +0.77% | 3.74 | 0.71 |
| 02/08 | 1,596 | 1,597 | 1,559 | 1,592 | +0.06% | 1,400 | 43億349万 | +2.25% | 3.79 | 0.72 |
| 02/07 | 1,587 | 1,680 | 1,587 | 1,591 | +0.13% | 1,000 | 43億79万 | +2.38% | 3.79 | 0.72 |
| 02/06 | 1,585 | 1,589 | 1,585 | 1,589 | +0.38% | 700 | 42億9538万 | +2.32% | 3.78 | 0.72 |
| 02/05 | 1,580 | 1,583 | 1,580 | 1,583 | 0% | 300 | 42億7916万 | +2.26% | 3.77 | 0.72 |
| 02/04 | 1,583 | 1,583 | 1,583 | 1,583 | +0.57% | 100 | 42億7916万 | +2.66% | 3.77 | 0.72 |
| 02/01 | 1,540 | 1,574 | 1,540 | 1,574 | +1.75% | 1,600 | 42億5483万 | +2.27% | 3.75 | 0.71 |
| 01/31 | 1,554 | 1,555 | 1,545 | 1,547 | -0.26% | 1,700 | 41億8185万 | +0.72% | 3.68 | 0.7 |
| 01/30 | 1,551 | 1,551 | 1,551 | 1,551 | -0.26% | 100 | 41億9266万 | +0.91% | 3.69 | 0.7 |
| 01/29 | 1,557 | 1,557 | 1,555 | 1,555 | -0.26% | 200 | 42億347万 | +1.17% | 3.7 | 0.7 |
| 01/28 | 1,558 | 1,559 | 1,549 | 1,559 | +0.58% | 600 | 42億1428万 | +1.3% | 3.71 | 0.71 |
| 01/25 | 1,579 | 1,579 | 1,550 | 1,550 | -0.06% | 300 | 41億8996万 | +0.65% | 3.69 | 0.7 |
| 01/24 | 1,551 | 1,551 | 1,551 | 1,551 | +0.06% | 100 | 41億9266万 | +0.58% | 3.69 | 0.7 |
| 01/23 | 1,550 | 1,550 | 1,539 | 1,550 | -0.45% | 1,000 | 41億8996万 | +0.39% | 3.69 | 0.7 |
| 01/22 | 1,568 | 1,570 | 1,545 | 1,557 | -0.7% | 2,700 | 42億888万 | +0.78% | 3.7 | 0.7 |
| 01/21 | 1,588 | 1,588 | 1,558 | 1,568 | +0.51% | 2,000 | 42億3861万 | +1.42% | 3.73 | 0.71 |
| 01/18 | 1,550 | 1,564 | 1,540 | 1,560 | +0.65% | 1,600 | 42億1699万 | +0.71% | 3.71 | 0.71 |
| 01/17 | 1,550 | 1,550 | 1,550 | 1,550 | +0.45% | 300 | 41億8996万 | -0.19% | 3.69 | 0.7 |
| 01/16 | 1,567 | 1,567 | 1,543 | 1,543 | -1.53% | 1,100 | 41億7103万 | -0.96% | 3.67 | 0.7 |
| 01/15 | 1,569 | 1,569 | 1,567 | 1,567 | -0.19% | 800 | 42億3591万 | +0.32% | 3.73 | 0.71 |
| 01/11 | 1,549 | 1,570 | 1,549 | 1,570 | +2.28% | 1,900 | 42億4402万 | +0.19% | 3.74 | 0.71 |
| 01/10 | 1,525 | 1,535 | 1,525 | 1,535 | -0.39% | 400 | 41億4941万 | -2.29% | 3.65 | 0.7 |
| 01/09 | 1,541 | 1,541 | 1,541 | 1,541 | +0.2% | 100 | 41億6563万 | -2.28% | 3.67 | 0.7 |
| 01/08 | 1,523 | 1,559 | 1,523 | 1,538 | +0.98% | 1,000 | 41億5752万 | -2.66% | 3.66 | 0.7 |
| 01/07 | 1,549 | 1,569 | 1,523 | 1,523 | +1.4% | 1,500 | 41億1697万 | -3.67% | 3.62 | 0.69 |
| 01/04 | 1,515 | 1,515 | 1,501 | 1,502 | -0.86% | 800 | 40億6020万 | -5.12% | 3.57 | 0.68 |
| 2018 |
| 12/28 | 1,502 | 1,520 | 1,502 | 1,515 | -3.01% | 1,600 | 40億9534万 | -4.48% | 3.6 | 0.69 |
| 12/27 | 1,575 | 1,575 | 1,560 | 1,562 | +5.97% | 2,200 | 42億2239万 | -1.58% | 3.72 | 0.71 |
| 12/26 | 1,438 | 1,474 | 1,438 | 1,474 | +2.57% | 500 | 39億8451万 | -7.06% | 3.51 | 0.67 |
| 12/25 | 1,440 | 1,440 | 1,423 | 1,437 | -3.62% | 9,700 | 38億8449万 | -9.62% | 3.42 | 0.65 |
| 12/21 | 1,467 | 1,493 | 1,462 | 1,491 | -0.6% | 4,200 | 40億3047万 | -6.64% | 3.55 | 0.68 |
| 12/20 | 1,588 | 1,588 | 1,490 | 1,500 | -5.36% | 3,200 | 40億5480万 | -6.48% | 3.57 | 0.68 |
| 12/19 | 1,551 | 1,585 | 1,550 | 1,585 | +2.26% | 1,800 | 42億8457万 | -1.61% | 3.77 | 0.72 |
| 12/18 | 1,555 | 1,562 | 1,550 | 1,550 | -2.82% | 4,900 | 41億8996万 | -3.25% | 3.69 | 0.7 |
| 12/17 | 1,604 | 1,604 | 1,595 | 1,595 | +0.63% | 800 | 43億1160万 | 0% | 3.8 | 0.72 |
| 12/14 | 1,596 | 1,596 | 1,560 | 1,585 | -0.69% | 2,700 | 42億8457万 | -0.06% | 3.77 | 0.72 |
| 12/13 | 1,603 | 1,607 | 1,593 | 1,596 | -0.44% | 800 | 43億1430万 | +1.14% | 3.8 | 0.72 |
| 12/12 | 1,585 | 1,604 | 1,585 | 1,603 | +1.46% | 1,000 | 43億3322万 | +2.23% | 3.81 | 0.73 |
| 12/11 | 1,586 | 1,586 | 1,580 | 1,580 | -0.32% | 500 | 42億7105万 | +1.41% | 3.76 | 0.72 |
| 12/10 | 1,600 | 1,610 | 1,580 | 1,585 | -3.35% | 1,900 | 42億8457万 | +2.32% | 3.77 | 0.72 |
| 12/07 | 1,637 | 1,663 | 1,636 | 1,640 | -1.03% | 1,800 | 44億3324万 | +6.56% | 3.9 | 0.74 |
| 12/06 | 1,662 | 1,662 | 1,651 | 1,657 | -0.54% | 8,800 | 44億7920万 | +8.51% | 3.94 | 0.75 |
| 12/05 | 1,626 | 1,666 | 1,626 | 1,666 | +0.91% | 700 | 45億353万 | +9.89% | 3.96 | 0.75 |
| 12/04 | 1,700 | 1,700 | 1,650 | 1,651 | -2.88% | 3,300 | 44億6298万 | +9.85% | 3.93 | 0.75 |
| 12/03 | 1,661 | 1,700 | 1,660 | 1,700 | +1.61% | 1,600 | 45億9544万 | +13.86% | 4.05 | 0.77 |
| 11/30 | 1,635 | 1,698 | 1,635 | 1,673 | -0.12% | 2,300 | 45億2245万 | +12.89% | 3.98 | 0.76 |
| 11/29 | 1,619 | 1,688 | 1,616 | 1,675 | +3.65% | 3,700 | 45億2786万 | +13.71% | 3.99 | 0.76 |
| 11/28 | 1,586 | 1,619 | 1,586 | 1,616 | +2.6% | 1,900 | 43億6837万 | +10.23% | 3.85 | 0.73 |
| 11/27 | 1,581 | 1,581 | 1,566 | 1,575 | +0.96% | 800 | 42億5754万 | +7.8% | 3.75 | 0.71 |
| 11/26 | 1,571 | 1,586 | 1,550 | 1,560 | -1.76% | 2,700 | 42億1699万 | +6.92% | 3.71 | 0.71 |
| 11/22 | 1,555 | 1,588 | 1,511 | 1,588 | +3.72% | 3,000 | 42億9268万 | +9.07% | 3.78 | 0.72 |
| 11/21 | 1,512 | 1,551 | 1,511 | 1,531 | -0.58% | 3,700 | 41億3859万 | +5.44% | 3.64 | 0.69 |
| 11/20 | 1,571 | 1,571 | 1,540 | 1,540 | -2.35% | 1,000 | 41億6292万 | +6.13% | 3.66 | 0.7 |
| 11/19 | 1,622 | 1,629 | 1,576 | 1,577 | -2.47% | 5,400 | 42億6294万 | +8.91% | 3.75 | 0.71 |
| 11/16 | 1,641 | 1,641 | 1,617 | 1,617 | -2.53% | 1,700 | 43億7107万 | +11.9% | 3.85 | 0.73 |
| 11/15 | 1,701 | 1,739 | 1,589 | 1,659 | -0.54% | 34,400 | 44億8460万 | +15.21% | 3.95 | 0.75 |
| 11/14 | 1,480 | 1,668 | 1,480 | 1,668 | +21.93% | 22,300 | 45億893万 | +16.32% | 3.97 | 0.76 |
| 11/13 | 1,364 | 1,368 | 1,333 | 1,368 | +0.51% | 3,500 | 36億9797万 | -4.2% | 3.26 | 0.62 |
| 11/12 | 1,375 | 1,378 | 1,361 | 1,361 | -0.66% | 2,600 | 36億7905万 | -5.09% | 3.24 | 0.62 |
| 11/09 | 1,372 | 1,385 | 1,369 | 1,370 | -1.08% | 800 | 37億338万 | -4.93% | 3.26 | 0.62 |
| 11/08 | 1,388 | 1,388 | 1,376 | 1,385 | +1.91% | 400 | 37億4393万 | -4.35% | 3.3 | 0.63 |
| 11/07 | 1,359 | 1,360 | 1,357 | 1,359 | 0% | 1,300 | 36億7364万 | -6.6% | 3.23 | 0.62 |
| 11/06 | 1,341 | 1,359 | 1,341 | 1,359 | +1.8% | 1,500 | 36億7364万 | -7.11% | 3.23 | 0.62 |
| 11/05 | 1,335 | 1,351 | 1,334 | 1,335 | -1.26% | 3,300 | 36億877万 | -9.31% | 3.18 | 0.6 |
| 11/02 | 1,350 | 1,352 | 1,326 | 1,352 | +0.82% | 3,600 | 36億5472万 | -8.71% | 3.22 | 0.61 |
| 11/01 | 1,365 | 1,366 | 1,341 | 1,341 | -1.61% | 7,100 | 36億2499万 | -10% | 3.19 | 0.61 |
| 10/31 | 1,371 | 1,388 | 1,358 | 1,363 | +0.07% | 7,200 | 36億8446万 | -9.01% | 3.24 | 0.62 |
| 10/30 | 1,356 | 1,372 | 1,351 | 1,362 | -2.64% | 12,200 | 36億8175万 | -9.62% | 3.24 | 0.62 |
| 10/29 | 1,406 | 1,429 | 1,398 | 1,399 | -1.13% | 3,100 | 37億8177万 | -7.6% | 3.33 | 0.63 |
