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 | 1,096 | 1,101 | 1,088 | 1,092 | +0.46% | 58,100 | 668億5747万 | -0.82% | 11.49 | 0.61 |
| 03/28 | 1,089 | 1,093 | 1,078 | 1,087 | -0.91% | 125,400 | 665億5135万 | -1.27% | 11.44 | 0.61 |
| 03/27 | 1,109 | 1,109 | 1,088 | 1,097 | -0.99% | 93,300 | 671億6360万 | -0.36% | 11.54 | 0.61 |
| 03/26 | 1,077 | 1,109 | 1,077 | 1,108 | +3.17% | 160,800 | 678億3707万 | +0.54% | 11.66 | 0.62 |
| 03/25 | 1,090 | 1,091 | 1,073 | 1,074 | -1.92% | 125,200 | 657億5543万 | -2.54% | 11.3 | 0.6 |
| 03/22 | 1,093 | 1,095 | 1,088 | 1,095 | +0.18% | 110,500 | 670億4115万 | -0.73% | 11.52 | 0.61 |
| 03/20 | 1,089 | 1,095 | 1,085 | 1,093 | +0.28% | 60,500 | 669億1870万 | -0.91% | 11.5 | 0.61 |
| 03/19 | 1,098 | 1,098 | 1,087 | 1,090 | -0.64% | 36,800 | 667億3502万 | -1.27% | 11.47 | 0.61 |
| 03/18 | 1,090 | 1,098 | 1,085 | 1,097 | 0% | 83,200 | 671億6360万 | -0.63% | 11.54 | 0.61 |
| 03/15 | 1,086 | 1,116 | 1,084 | 1,097 | +1.01% | 124,700 | 671億6360万 | -0.63% | 11.54 | 0.61 |
| 03/14 | 1,090 | 1,095 | 1,080 | 1,086 | -0.37% | 55,200 | 664億9012万 | -1.54% | 11.42 | 0.6 |
| 03/13 | 1,091 | 1,097 | 1,088 | 1,090 | +0.09% | 35,300 | 667億3502万 | -1.18% | 11.47 | 0.61 |
| 03/12 | 1,092 | 1,094 | 1,086 | 1,089 | -0.27% | 146,000 | 666億7380万 | -1.36% | 11.46 | 0.61 |
| 03/11 | 1,094 | 1,097 | 1,086 | 1,092 | -0.36% | 47,900 | 668億5747万 | -1.18% | 11.49 | 0.61 |
| 03/08 | 1,103 | 1,106 | 1,096 | 1,096 | -1.26% | 98,400 | 671億237万 | -0.81% | 11.53 | 0.61 |
| 03/07 | 1,103 | 1,118 | 1,098 | 1,110 | -0.09% | 100,000 | 679億5952万 | +0.36% | 11.68 | 0.62 |
| 03/06 | 1,116 | 1,123 | 1,107 | 1,111 | -1.07% | 75,500 | 680億2074万 | +0.45% | 11.69 | 0.62 |
| 03/05 | 1,135 | 1,138 | 1,117 | 1,123 | -1.66% | 83,900 | 687億5544万 | +1.54% | 11.81 | 0.63 |
| 03/04 | 1,141 | 1,145 | 1,133 | 1,142 | +0.26% | 39,900 | 699億1871万 | +3.25% | 12.01 | 0.64 |
| 03/01 | 1,131 | 1,144 | 1,128 | 1,139 | +1.42% | 79,100 | 697億3504万 | +2.98% | 11.98 | 0.63 |
| 02/28 | 1,117 | 1,129 | 1,113 | 1,123 | +0.99% | 104,800 | 687億5544万 | +1.63% | 11.81 | 0.63 |
| 02/27 | 1,097 | 1,115 | 1,092 | 1,112 | +0.63% | 115,700 | 680億8197万 | +0.54% | 11.7 | 0.62 |
| 02/26 | 1,095 | 1,115 | 1,091 | 1,105 | +0.91% | 107,600 | 676億5339万 | -0.27% | 11.62 | 0.62 |
| 02/25 | 1,092 | 1,097 | 1,085 | 1,095 | +0.74% | 64,000 | 670億4115万 | -1.35% | 11.52 | 0.61 |
| 02/22 | 1,090 | 1,092 | 1,080 | 1,087 | -0.18% | 89,200 | 665億5135万 | -2.25% | 11.44 | 0.61 |
| 02/21 | 1,094 | 1,098 | 1,088 | 1,089 | -0.27% | 39,500 | 666億7380万 | -2.33% | 11.46 | 0.61 |
| 02/20 | 1,107 | 1,108 | 1,091 | 1,092 | -1.09% | 42,400 | 668億5747万 | -2.24% | 11.49 | 0.61 |
| 02/19 | 1,103 | 1,116 | 1,101 | 1,104 | -0.45% | 36,900 | 675億9217万 | -1.34% | 11.61 | 0.61 |
| 02/18 | 1,128 | 1,128 | 1,102 | 1,109 | +0.09% | 49,200 | 678億9829万 | -1.07% | 11.67 | 0.62 |
| 02/15 | 1,104 | 1,109 | 1,097 | 1,108 | 0% | 30,700 | 678億3707万 | -1.34% | 11.66 | 0.62 |
| 02/14 | 1,093 | 1,108 | 1,093 | 1,108 | +1.09% | 47,700 | 678億3707万 | -1.42% | 11.66 | 0.62 |
| 02/13 | 1,104 | 1,109 | 1,086 | 1,096 | -0.54% | 63,200 | 671億237万 | -2.58% | 11.53 | 0.61 |
| 02/12 | 1,084 | 1,103 | 1,084 | 1,102 | +1.38% | 88,300 | 674億6972万 | -2.22% | 11.59 | 0.61 |
| 02/08 | 1,079 | 1,091 | 1,074 | 1,087 | +0.09% | 90,200 | 665億5135万 | -3.63% | 11.44 | 0.61 |
| 02/07 | 1,084 | 1,096 | 1,078 | 1,086 | +0.18% | 115,000 | 664億9012万 | -3.81% | 11.42 | 0.6 |
| 02/06 | 1,113 | 1,113 | 1,077 | 1,084 | -2.61% | 165,200 | 663億6767万 | -4.16% | 11.4 | 0.6 |
| 02/05 | 1,111 | 1,117 | 1,092 | 1,113 | +0.09% | 98,600 | 681億4319万 | -1.59% | 11.71 | 0.62 |
| 02/04 | 1,110 | 1,131 | 1,101 | 1,112 | +1% | 158,400 | 680億8197万 | -1.59% | 11.7 | 0.62 |
| 02/01 | 1,106 | 1,113 | 1,095 | 1,101 | -0.45% | 112,400 | 674億850万 | -2.48% | 11.58 | 0.61 |
| 01/31 | 1,120 | 1,122 | 1,105 | 1,106 | -0.81% | 147,600 | 677億1462万 | -2.12% | 11.63 | 0.62 |
| 01/30 | 1,120 | 1,131 | 1,070 | 1,115 | -0.54% | 415,700 | 682億6564万 | -1.41% | 11.73 | 0.62 |
| 01/29 | 1,108 | 1,122 | 1,104 | 1,121 | +0.09% | 89,700 | 686億3299万 | -1.06% | 11.79 | 0.62 |
| 01/28 | 1,120 | 1,129 | 1,114 | 1,120 | -0.36% | 96,600 | 685億7177万 | -1.23% | 11.78 | 0.62 |
| 01/25 | 1,138 | 1,138 | 1,121 | 1,124 | -0.88% | 77,200 | 688億1667万 | -1.06% | 11.82 | 0.63 |
| 01/24 | 1,139 | 1,142 | 1,127 | 1,134 | -0.96% | 84,700 | 694億2891万 | -0.26% | 11.93 | 0.63 |
| 01/23 | 1,144 | 1,153 | 1,141 | 1,145 | -0.35% | 86,300 | 701億239万 | +0.79% | 12.05 | 0.64 |
| 01/22 | 1,176 | 1,177 | 1,147 | 1,149 | -1.79% | 74,600 | 703億4729万 | +1.23% | 12.09 | 0.64 |
| 01/21 | 1,171 | 1,174 | 1,164 | 1,170 | +2.01% | 97,700 | 716億3301万 | +3.17% | 12.31 | 0.65 |
| 01/18 | 1,158 | 1,160 | 1,144 | 1,147 | -0.95% | 64,000 | 702億2484万 | +1.24% | 12.07 | 0.64 |
| 01/17 | 1,144 | 1,159 | 1,141 | 1,158 | +1.85% | 116,100 | 708億9831万 | +2.21% | 12.18 | 0.64 |
| 01/16 | 1,145 | 1,148 | 1,133 | 1,137 | +0.35% | 73,900 | 696億1259万 | +0.35% | 11.96 | 0.63 |
| 01/15 | 1,133 | 1,144 | 1,127 | 1,133 | -1.48% | 119,800 | 693億6769万 | -0.09% | 11.92 | 0.63 |
| 01/11 | 1,162 | 1,165 | 1,148 | 1,150 | -0.69% | 56,400 | 704億851万 | +1.14% | 12.1 | 0.64 |
| 01/10 | 1,149 | 1,161 | 1,142 | 1,158 | +0.61% | 98,900 | 708億9831万 | +1.58% | 12.18 | 0.64 |
| 01/09 | 1,140 | 1,165 | 1,135 | 1,151 | +1.41% | 131,800 | 704億6974万 | +0.79% | 12.11 | 0.64 |
| 01/08 | 1,144 | 1,153 | 1,135 | 1,135 | +0.18% | 129,300 | 694億9014万 | -0.79% | 11.94 | 0.63 |
| 01/07 | 1,144 | 1,145 | 1,128 | 1,133 | +0.71% | 117,800 | 693億6769万 | -1.13% | 11.92 | 0.63 |
| 01/04 | 1,114 | 1,137 | 1,114 | 1,125 | -0.35% | 135,800 | 688億7789万 | -2% | 11.83 | 0.63 |
| 2018 |
| 12/28 | 1,120 | 1,132 | 1,115 | 1,129 | +0.89% | 63,400 | 691億2279万 | -2% | 11.88 | 0.63 |
| 12/27 | 1,108 | 1,128 | 1,094 | 1,119 | +2.19% | 169,500 | 685億1054万 | -3.03% | 11.77 | 0.62 |
| 12/26 | 1,106 | 1,106 | 1,083 | 1,095 | +1.77% | 127,300 | 670億4115万 | -5.44% | 11.52 | 0.61 |
| 12/25 | 1,090 | 1,091 | 1,064 | 1,076 | -2% | 148,100 | 658億7788万 | -7.4% | 11.32 | 0.6 |
| 12/21 | 1,100 | 1,111 | 1,089 | 1,098 | -2.4% | 214,700 | 672億2482万 | -6.07% | 11.55 | 0.61 |
| 12/20 | 1,135 | 1,141 | 1,123 | 1,125 | -0.35% | 179,600 | 688億7789万 | -4.09% | 11.83 | 0.63 |
| 12/19 | 1,153 | 1,156 | 1,124 | 1,129 | -2.17% | 198,200 | 691億2279万 | -4% | 11.88 | 0.63 |
| 12/18 | 1,159 | 1,161 | 1,150 | 1,154 | -0.77% | 172,500 | 706億5341万 | -2.12% | 12.14 | 0.64 |
| 12/17 | 1,170 | 1,177 | 1,159 | 1,163 | +0.43% | 99,500 | 712億443万 | -1.61% | 12.23 | 0.65 |
| 12/14 | 1,161 | 1,165 | 1,153 | 1,158 | +0.96% | 151,400 | 708億9831万 | -2.28% | 12.18 | 0.64 |
| 12/13 | 1,133 | 1,157 | 1,127 | 1,147 | +2.14% | 152,300 | 702億2484万 | -3.45% | 12.07 | 0.64 |
| 12/12 | 1,123 | 1,127 | 1,117 | 1,123 | +0.72% | 113,700 | 687億5544万 | -5.71% | 11.81 | 0.63 |
| 12/11 | 1,123 | 1,125 | 1,111 | 1,115 | 0% | 179,100 | 682億6564万 | -6.69% | 11.73 | 0.62 |
| 12/10 | 1,117 | 1,129 | 1,112 | 1,115 | -2.62% | 104,100 | 682億6564万 | -6.85% | 11.73 | 0.62 |
| 12/07 | 1,147 | 1,154 | 1,140 | 1,145 | -0.69% | 82,100 | 701億239万 | -4.58% | 12.05 | 0.64 |
| 12/06 | 1,158 | 1,160 | 1,145 | 1,153 | -0.52% | 159,400 | 705億9218万 | -3.92% | 12.13 | 0.64 |
| 12/05 | 1,155 | 1,167 | 1,154 | 1,159 | -0.94% | 188,500 | 709億5953万 | -3.58% | 12.19 | 0.65 |
| 12/04 | 1,196 | 1,196 | 1,170 | 1,170 | -2.9% | 153,000 | 716億3301万 | -2.66% | 12.31 | 0.65 |
| 12/03 | 1,221 | 1,221 | 1,200 | 1,205 | -0.58% | 86,800 | 737億7587万 | +0.33% | 12.68 | 0.67 |
| 11/30 | 1,210 | 1,215 | 1,204 | 1,212 | +0.41% | 102,400 | 742億445万 | +1.17% | 12.75 | 0.67 |
| 11/29 | 1,214 | 1,216 | 1,206 | 1,207 | +0.58% | 85,900 | 738億9832万 | +0.92% | 12.7 | 0.67 |
| 11/28 | 1,203 | 1,206 | 1,181 | 1,200 | +0.93% | 70,700 | 734億6975万 | +0.5% | 12.62 | 0.67 |
| 11/27 | 1,197 | 1,197 | 1,181 | 1,189 | -0.83% | 82,500 | 727億9628万 | -0.25% | 12.51 | 0.66 |
| 11/26 | 1,206 | 1,211 | 1,195 | 1,199 | -0.66% | 30,900 | 734億853万 | +0.5% | 12.61 | 0.67 |
| 11/22 | 1,187 | 1,208 | 1,183 | 1,207 | +1.26% | 61,600 | 738億9832万 | +1.17% | 12.7 | 0.67 |
| 11/21 | 1,183 | 1,196 | 1,176 | 1,192 | -0.83% | 90,600 | 729億7995万 | -0.08% | 12.54 | 0.66 |
| 11/20 | 1,185 | 1,203 | 1,177 | 1,202 | -1.07% | 77,200 | 735億9220万 | +0.75% | 12.64 | 0.67 |
| 11/19 | 1,211 | 1,220 | 1,203 | 1,215 | -1.38% | 140,800 | 743億8812万 | +1.84% | 12.78 | 0.68 |
| 11/16 | 1,217 | 1,235 | 1,213 | 1,232 | +1.9% | 117,500 | 754億2894万 | +3.36% | 12.96 | 0.69 |
| 11/15 | 1,200 | 1,211 | 1,192 | 1,209 | +0.17% | 92,000 | 740億2077万 | +1.6% | 12.72 | 0.67 |
| 11/14 | 1,216 | 1,220 | 1,200 | 1,207 | +0.17% | 69,700 | 738億9832万 | +1.34% | 12.7 | 0.67 |
| 11/13 | 1,201 | 1,217 | 1,200 | 1,205 | -1.15% | 150,400 | 737億7587万 | +1.01% | 12.68 | 0.67 |
| 11/12 | 1,235 | 1,247 | 1,218 | 1,219 | -1.46% | 221,300 | 746億3302万 | +1.92% | 12.82 | 0.68 |
| 11/09 | 1,255 | 1,266 | 1,237 | 1,237 | -0.72% | 102,500 | 757億3507万 | +3.34% | 13.01 | 0.69 |
| 11/08 | 1,250 | 1,261 | 1,236 | 1,246 | +2.55% | 220,200 | 762億8609万 | +4.09% | 13.11 | 0.69 |
| 11/07 | 1,206 | 1,229 | 1,205 | 1,215 | -0.41% | 200,400 | 743億8812万 | +1.5% | 12.78 | 0.68 |
| 11/06 | 1,188 | 1,225 | 1,182 | 1,220 | +4.27% | 298,900 | 746億9425万 | +1.67% | 12.83 | 0.68 |
| 11/05 | 1,175 | 1,190 | 1,159 | 1,170 | -0.76% | 149,200 | 716億3301万 | -2.58% | 12.31 | 0.65 |
| 11/02 | 1,222 | 1,222 | 1,163 | 1,179 | +1.46% | 340,500 | 721億8403万 | -2.16% | 12.4 | 0.66 |
| 11/01 | 1,177 | 1,180 | 1,160 | 1,162 | -1.53% | 60,100 | 711億4321万 | -3.89% | 12.22 | 0.65 |
| 10/31 | 1,168 | 1,181 | 1,166 | 1,180 | +1.64% | 104,600 | 722億4525万 | -2.8% | 12.41 | 0.66 |
| 10/30 | 1,132 | 1,166 | 1,132 | 1,161 | +0.96% | 157,800 | 710億8198万 | -4.68% | 12.21 | 0.65 |
