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 | 1,733 | 1,745 | 1,714 | 1,714 | -0.98% | 8,900 | 108億5291万 | -6.9% | 27.32 | 4.13 |
| 03/28 | 1,755 | 1,755 | 1,720 | 1,731 | -1.37% | 12,200 | 109億6055万 | -6.18% | 27.59 | 4.17 |
| 03/27 | 1,713 | 1,779 | 1,694 | 1,755 | -6.9% | 52,500 | 111億1251万 | -4.98% | 27.97 | 4.22 |
| 03/26 | 1,865 | 1,885 | 1,865 | 1,885 | +1.4% | 31,500 | 119億3566万 | +1.95% | 30.04 | 4.54 |
| 03/25 | 1,849 | 1,860 | 1,849 | 1,859 | +0.16% | 18,800 | 117億7103万 | +0.7% | 29.63 | 4.47 |
| 03/22 | 1,855 | 1,858 | 1,849 | 1,856 | -0.05% | 15,300 | 117億5204万 | +0.65% | 29.58 | 4.47 |
| 03/20 | 1,855 | 1,858 | 1,850 | 1,857 | +0.11% | 9,800 | 117億5837万 | +0.81% | 29.6 | 4.47 |
| 03/19 | 1,867 | 1,867 | 1,855 | 1,855 | -0.27% | 7,800 | 117億4571万 | +0.82% | 29.56 | 4.46 |
| 03/18 | 1,860 | 1,867 | 1,852 | 1,860 | +0.16% | 11,300 | 117億7737万 | +1.2% | 29.64 | 4.48 |
| 03/15 | 1,843 | 1,858 | 1,838 | 1,857 | +0.16% | 6,800 | 117億5837万 | +1.25% | 29.6 | 4.47 |
| 03/14 | 1,843 | 1,854 | 1,820 | 1,854 | +1.31% | 12,700 | 117億3937万 | +1.26% | 29.55 | 4.46 |
| 03/13 | 1,845 | 1,855 | 1,830 | 1,830 | -0.87% | 7,200 | 115億8741万 | +0.11% | 29.17 | 4.4 |
| 03/12 | 1,862 | 1,862 | 1,840 | 1,846 | -0.75% | 9,400 | 116億8872万 | +1.15% | 29.42 | 4.44 |
| 03/11 | 1,859 | 1,869 | 1,830 | 1,860 | -0.59% | 14,000 | 117億7737万 | +2.09% | 29.64 | 4.48 |
| 03/08 | 1,885 | 1,899 | 1,821 | 1,871 | -0.95% | 28,400 | 118億4702万 | +2.92% | 29.82 | 4.5 |
| 03/07 | 1,892 | 1,896 | 1,887 | 1,889 | -0.32% | 12,000 | 119億6099万 | +4.13% | 30.11 | 4.55 |
| 03/06 | 1,889 | 1,895 | 1,882 | 1,895 | +0.74% | 5,600 | 119億9898万 | +4.75% | 30.2 | 4.56 |
| 03/05 | 1,885 | 1,895 | 1,880 | 1,881 | +0.11% | 10,200 | 119億1034万 | +4.33% | 29.98 | 4.53 |
| 03/04 | 1,865 | 1,887 | 1,864 | 1,879 | +0.91% | 14,600 | 118億9767万 | +4.51% | 29.95 | 4.52 |
| 03/01 | 1,870 | 1,880 | 1,855 | 1,862 | +0.43% | 18,700 | 117億9003万 | +3.79% | 29.68 | 4.48 |
| 02/28 | 1,830 | 1,859 | 1,828 | 1,854 | +1.53% | 15,300 | 117億3937万 | +3.63% | 29.55 | 4.46 |
| 02/27 | 1,814 | 1,830 | 1,814 | 1,826 | +0.44% | 10,300 | 115億6208万 | +2.3% | 29.1 | 4.39 |
| 02/26 | 1,819 | 1,825 | 1,813 | 1,818 | -0.11% | 6,700 | 115億1143万 | +2.02% | 28.97 | 4.38 |
| 02/25 | 1,819 | 1,820 | 1,793 | 1,820 | +0.72% | 15,900 | 115億2409万 | +2.36% | 29.01 | 4.38 |
| 02/22 | 1,814 | 1,820 | 1,805 | 1,807 | -0.06% | 7,800 | 114億4177万 | +1.86% | 28.8 | 4.35 |
| 02/21 | 1,810 | 1,815 | 1,802 | 1,808 | +0.33% | 5,700 | 114億4811万 | +2.15% | 28.81 | 4.35 |
| 02/20 | 1,800 | 1,807 | 1,795 | 1,802 | +0.11% | 6,300 | 114億1011万 | +2.04% | 28.72 | 4.34 |
| 02/19 | 1,802 | 1,808 | 1,795 | 1,800 | -0.11% | 5,900 | 113億9745万 | +2.16% | 28.69 | 4.33 |
| 02/18 | 1,808 | 1,812 | 1,800 | 1,802 | -0.28% | 7,600 | 114億1011万 | +2.5% | 28.72 | 4.34 |
| 02/15 | 1,814 | 1,814 | 1,800 | 1,807 | -0.39% | 3,100 | 114億4177万 | +3.02% | 28.8 | 4.35 |
| 02/14 | 1,810 | 1,814 | 1,792 | 1,814 | +0.22% | 7,900 | 114億8610万 | +3.72% | 28.91 | 4.37 |
| 02/13 | 1,790 | 1,810 | 1,783 | 1,810 | +0.56% | 12,100 | 114億6077万 | +3.84% | 28.85 | 4.36 |
| 02/12 | 1,771 | 1,800 | 1,771 | 1,800 | +1.87% | 11,300 | 113億9745万 | +3.63% | 28.69 | 4.33 |
| 02/08 | 1,778 | 1,778 | 1,755 | 1,767 | -0.9% | 3,200 | 111億8850万 | +2.08% | 28.16 | 4.25 |
| 02/07 | 1,760 | 1,785 | 1,757 | 1,783 | +1.25% | 7,800 | 112億8981万 | +3.24% | 28.42 | 4.29 |
| 02/06 | 1,764 | 1,779 | 1,760 | 1,761 | +0.06% | 5,000 | 111億5051万 | +2.26% | 28.07 | 4.24 |
| 02/05 | 1,770 | 1,770 | 1,756 | 1,760 | -0.56% | 4,000 | 111億4417万 | +2.56% | 28.05 | 4.24 |
| 02/04 | 1,768 | 1,773 | 1,765 | 1,770 | +0.51% | 3,200 | 112億749万 | +3.63% | 28.21 | 4.26 |
| 02/01 | 1,770 | 1,770 | 1,760 | 1,761 | -0.51% | 4,100 | 111億5051万 | +3.41% | 28.07 | 4.24 |
| 01/31 | 1,761 | 1,773 | 1,760 | 1,770 | +0.51% | 4,300 | 112億749万 | +4.18% | 28.21 | 4.26 |
| 01/30 | 1,756 | 1,763 | 1,752 | 1,761 | +0.28% | 1,500 | 111億5051万 | +3.83% | 28.07 | 4.24 |
| 01/29 | 1,762 | 1,764 | 1,752 | 1,756 | -0.4% | 4,000 | 111億1885万 | +3.78% | 27.99 | 4.23 |
| 01/28 | 1,774 | 1,776 | 1,755 | 1,763 | -0.06% | 7,300 | 111億6317万 | +4.32% | 28.1 | 4.24 |
| 01/25 | 1,758 | 1,764 | 1,754 | 1,764 | +0.63% | 5,500 | 111億6950万 | +4.56% | 28.11 | 4.25 |
| 01/24 | 1,744 | 1,754 | 1,744 | 1,753 | +0.57% | 2,800 | 110億9985万 | +4.04% | 27.94 | 4.22 |
| 01/23 | 1,740 | 1,744 | 1,732 | 1,743 | +0.23% | 3,000 | 110億3653万 | +3.57% | 27.78 | 4.19 |
| 01/22 | 1,740 | 1,752 | 1,738 | 1,739 | +0.06% | 7,100 | 110億1120万 | +3.45% | 27.72 | 4.19 |
| 01/21 | 1,723 | 1,738 | 1,720 | 1,738 | +1.34% | 4,300 | 110億487万 | +3.51% | 27.7 | 4.18 |
| 01/18 | 1,707 | 1,719 | 1,707 | 1,715 | +0.41% | 4,700 | 108億5924万 | +2.14% | 27.33 | 4.13 |
| 01/17 | 1,710 | 1,714 | 1,700 | 1,708 | +0.06% | 3,800 | 108億1491万 | +1.73% | 27.22 | 4.11 |
| 01/16 | 1,707 | 1,710 | 1,707 | 1,707 | 0% | 3,000 | 108億858万 | +1.61% | 27.21 | 4.11 |
| 01/15 | 1,699 | 1,708 | 1,691 | 1,707 | +0.71% | 3,600 | 108億858万 | +1.55% | 27.21 | 4.11 |
| 01/11 | 1,695 | 1,695 | 1,680 | 1,695 | 0% | 4,800 | 107億3260万 | +0.71% | 27.01 | 4.08 |
| 01/10 | 1,700 | 1,700 | 1,685 | 1,695 | +0.95% | 2,200 | 107億3260万 | +0.65% | 27.01 | 4.08 |
| 01/09 | 1,678 | 1,692 | 1,678 | 1,679 | +0.24% | 3,600 | 106億3129万 | -0.3% | 26.76 | 4.04 |
| 01/08 | 1,665 | 1,675 | 1,664 | 1,675 | +1.09% | 3,900 | 106億596万 | -0.59% | 26.7 | 4.03 |
| 01/07 | 1,681 | 1,684 | 1,645 | 1,657 | +0.98% | 3,200 | 104億9199万 | -1.78% | 26.41 | 3.99 |
| 01/04 | 1,654 | 1,654 | 1,621 | 1,641 | -1.44% | 7,700 | 103億9068万 | -2.78% | 26.15 | 3.95 |
| 2018 |
| 12/28 | 1,678 | 1,679 | 1,660 | 1,665 | +0.06% | 6,200 | 105億4264万 | -1.48% | 26.54 | 4.01 |
| 12/27 | 1,680 | 1,689 | 1,662 | 1,664 | +3.1% | 11,800 | 105億3631万 | -1.6% | 26.52 | 4 |
| 12/26 | 1,575 | 1,638 | 1,575 | 1,614 | +2.93% | 13,600 | 102億1971万 | -4.61% | 25.72 | 3.88 |
| 12/25 | 1,580 | 1,603 | 1,550 | 1,568 | -4.45% | 28,800 | 99億2845万 | -7.49% | 24.99 | 3.77 |
| 12/21 | 1,641 | 1,641 | 1,600 | 1,641 | -0.61% | 20,000 | 103億9068万 | -3.47% | 26.15 | 3.95 |
| 12/20 | 1,673 | 1,679 | 1,635 | 1,651 | -2.31% | 12,000 | 104億5399万 | -3% | 26.31 | 3.97 |
| 12/19 | 1,678 | 1,699 | 1,678 | 1,690 | +0.78% | 3,700 | 107億94万 | -0.76% | 26.93 | 4.07 |
| 12/18 | 1,690 | 1,697 | 1,677 | 1,677 | -1.35% | 10,400 | 106億1862万 | -1.53% | 26.73 | 4.04 |
| 12/17 | 1,702 | 1,702 | 1,692 | 1,700 | 0% | 3,600 | 107億6426万 | -0.23% | 27.09 | 4.09 |
| 12/14 | 1,710 | 1,710 | 1,696 | 1,700 | -0.53% | 2,100 | 107億6426万 | -0.12% | 27.09 | 4.09 |
| 12/13 | 1,710 | 1,716 | 1,680 | 1,709 | +0.12% | 5,300 | 108億2125万 | +0.53% | 27.24 | 4.11 |
| 12/12 | 1,676 | 1,710 | 1,676 | 1,707 | +1.97% | 3,600 | 108億858万 | +0.59% | 27.21 | 4.11 |
| 12/11 | 1,726 | 1,726 | 1,673 | 1,674 | -1.41% | 6,800 | 105億9963万 | -1.24% | 26.68 | 4.03 |
| 12/10 | 1,705 | 1,730 | 1,698 | 1,698 | -2.13% | 14,400 | 107億5160万 | +0.24% | 27.06 | 4.09 |
| 12/07 | 1,743 | 1,743 | 1,703 | 1,735 | +1.28% | 5,200 | 109億8588万 | +2.6% | 27.65 | 4.18 |
| 12/06 | 1,735 | 1,735 | 1,703 | 1,713 | -1.27% | 4,400 | 108億4657万 | +1.6% | 27.3 | 4.12 |
| 12/05 | 1,714 | 1,747 | 1,701 | 1,735 | -0.57% | 8,500 | 109億8588万 | +3.09% | 27.65 | 4.18 |
| 12/04 | 1,742 | 1,784 | 1,742 | 1,745 | +0.17% | 13,700 | 110億4920万 | +3.99% | 27.81 | 4.2 |
| 12/03 | 1,720 | 1,744 | 1,720 | 1,742 | +1.46% | 9,300 | 110億3020万 | +4.19% | 27.76 | 4.19 |
| 11/30 | 1,709 | 1,723 | 1,708 | 1,717 | +0.47% | 4,000 | 108億7190万 | +3% | 27.36 | 4.13 |
| 11/29 | 1,719 | 1,724 | 1,704 | 1,709 | -0.06% | 7,700 | 108億2125万 | +2.77% | 27.24 | 4.11 |
| 11/28 | 1,712 | 1,712 | 1,703 | 1,710 | +0.53% | 3,900 | 108億2758万 | +3.01% | 27.25 | 4.12 |
| 11/27 | 1,700 | 1,710 | 1,697 | 1,701 | +0.12% | 7,500 | 107億7059万 | +2.53% | 27.11 | 4.09 |
| 11/26 | 1,696 | 1,699 | 1,681 | 1,699 | +0.12% | 3,700 | 107億5793万 | +2.53% | 27.08 | 4.09 |
| 11/22 | 1,686 | 1,698 | 1,670 | 1,697 | +1.01% | 6,100 | 107億4526万 | +2.6% | 27.05 | 4.08 |
| 11/21 | 1,672 | 1,682 | 1,670 | 1,680 | -0.36% | 2,500 | 106億3762万 | +1.69% | 26.77 | 4.04 |
| 11/20 | 1,671 | 1,687 | 1,668 | 1,686 | +0.42% | 2,700 | 106億7561万 | +2.12% | 26.87 | 4.06 |
| 11/19 | 1,680 | 1,697 | 1,676 | 1,679 | -0.94% | 3,600 | 106億3129万 | +1.88% | 26.76 | 4.04 |
| 11/16 | 1,698 | 1,698 | 1,671 | 1,695 | -0.18% | 3,900 | 107億3260万 | +2.98% | 27.01 | 4.08 |
| 11/15 | 1,670 | 1,699 | 1,660 | 1,698 | +1.01% | 4,400 | 107億5160万 | +3.35% | 27.06 | 4.09 |
| 11/14 | 1,697 | 1,698 | 1,670 | 1,681 | -0.94% | 5,400 | 106億4395万 | +2.44% | 26.79 | 4.05 |
| 11/13 | 1,690 | 1,700 | 1,660 | 1,697 | +0.3% | 16,300 | 107億4526万 | +3.54% | 27.05 | 4.08 |
| 11/12 | 1,654 | 1,692 | 1,645 | 1,692 | +2.36% | 10,600 | 107億1360万 | +3.36% | 26.97 | 4.07 |
| 11/09 | 1,645 | 1,653 | 1,641 | 1,653 | +0.55% | 1,700 | 104億6666万 | +1.04% | 26.34 | 3.98 |
| 11/08 | 1,650 | 1,660 | 1,641 | 1,644 | -0.36% | 5,500 | 104億967万 | +0.49% | 26.2 | 3.96 |
| 11/07 | 1,648 | 1,664 | 1,645 | 1,650 | -0.36% | 3,100 | 104億4766万 | +0.86% | 26.3 | 3.97 |
| 11/06 | 1,641 | 1,656 | 1,641 | 1,656 | +0.91% | 2,700 | 104億8565万 | +1.16% | 26.39 | 3.99 |
| 11/05 | 1,640 | 1,650 | 1,640 | 1,641 | +0.98% | 2,800 | 103億9068万 | +0.31% | 26.15 | 3.95 |
| 11/02 | 1,630 | 1,640 | 1,623 | 1,625 | +0.56% | 2,300 | 102億8937万 | -0.67% | 25.9 | 3.91 |
| 11/01 | 1,622 | 1,623 | 1,615 | 1,616 | -0.25% | 1,500 | 102億3238万 | -1.22% | 25.75 | 3.89 |
| 10/31 | 1,615 | 1,620 | 1,600 | 1,620 | +0.62% | 9,600 | 102億5771万 | -1.04% | 25.82 | 3.9 |
| 10/30 | 1,610 | 1,619 | 1,610 | 1,610 | -0.19% | 4,300 | 101億9439万 | -1.71% | 25.66 | 3.87 |
