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 | 1,429 | 1,456 | 1,406 | 1,415 | -1.19% | 76,100 | 257億9362万 | +3.21% | 16.28 | 1.47 |
03/28 | 1,434 | 1,446 | 1,416 | 1,432 | -0.21% | 85,000 | 261億351万 | +4.53% | 16.48 | 1.49 |
03/27 | 1,408 | 1,451 | 1,408 | 1,435 | +1.56% | 78,400 | 261億5820万 | +4.9% | 16.51 | 1.49 |
03/26 | 1,379 | 1,423 | 1,366 | 1,413 | +2.32% | 81,600 | 257億5717万 | +3.44% | 16.26 | 1.47 |
03/25 | 1,352 | 1,384 | 1,316 | 1,381 | +1.84% | 136,600 | 251億7385万 | +1.25% | 15.89 | 1.44 |
03/22 | 1,316 | 1,362 | 1,316 | 1,356 | +3.04% | 64,200 | 247億1813万 | -0.51% | 15.6 | 1.41 |
03/20 | 1,315 | 1,356 | 1,310 | 1,316 | -0.75% | 54,700 | 239億8898万 | -3.52% | 15.14 | 1.37 |
03/19 | 1,313 | 1,330 | 1,298 | 1,326 | +0.91% | 42,200 | 241億7127万 | -3.07% | 15.26 | 1.38 |
03/18 | 1,319 | 1,319 | 1,278 | 1,314 | -1.05% | 91,100 | 239億5252万 | -4.37% | 15.12 | 1.37 |
03/15 | 1,309 | 1,347 | 1,309 | 1,328 | +0.61% | 59,000 | 242億772万 | -3.84% | 15.28 | 1.38 |
03/14 | 1,334 | 1,344 | 1,316 | 1,320 | -0.68% | 31,500 | 240億6189万 | -4.76% | 15.19 | 1.37 |
03/13 | 1,348 | 1,357 | 1,311 | 1,329 | -1.48% | 37,600 | 242億2595万 | -4.53% | 15.29 | 1.38 |
03/12 | 1,327 | 1,351 | 1,321 | 1,349 | +2.35% | 39,200 | 245億9053万 | -3.37% | 15.52 | 1.4 |
03/11 | 1,296 | 1,325 | 1,287 | 1,318 | +1.15% | 64,900 | 240億2544万 | -5.92% | 15.17 | 1.37 |
03/08 | 1,333 | 1,358 | 1,294 | 1,303 | -3.62% | 66,000 | 237億5201万 | -7.52% | 14.99 | 1.36 |
03/07 | 1,371 | 1,375 | 1,346 | 1,352 | -2.31% | 56,200 | 246億4521万 | -4.38% | 15.56 | 1.41 |
03/06 | 1,400 | 1,408 | 1,374 | 1,384 | -1.14% | 61,300 | 252億2853万 | -2.26% | 15.93 | 1.44 |
03/05 | 1,402 | 1,411 | 1,377 | 1,400 | -1.2% | 71,400 | 255億2019万 | -1.27% | 16.11 | 1.46 |
03/04 | 1,415 | 1,430 | 1,395 | 1,417 | -0.28% | 71,700 | 258億3008万 | -0.14% | 16.31 | 1.47 |
03/01 | 1,402 | 1,429 | 1,394 | 1,421 | +0.5% | 36,500 | 259億299万 | -0.14% | 16.35 | 1.48 |
02/28 | 1,433 | 1,433 | 1,388 | 1,414 | -1.33% | 48,200 | 257億7539万 | -0.98% | 16.27 | 1.47 |
02/27 | 1,384 | 1,436 | 1,384 | 1,433 | +3.17% | 72,000 | 261億2174万 | -0.21% | 16.49 | 1.49 |
02/26 | 1,360 | 1,400 | 1,355 | 1,389 | +1.54% | 43,400 | 253億1968万 | -3.68% | 15.98 | 1.45 |
02/25 | 1,364 | 1,370 | 1,342 | 1,368 | +0.22% | 50,200 | 249億3687万 | -5.59% | 15.74 | 1.42 |
02/22 | 1,368 | 1,386 | 1,363 | 1,365 | -0.94% | 26,900 | 248億8219万 | -5.73% | 15.71 | 1.42 |
02/21 | 1,382 | 1,394 | 1,362 | 1,378 | -0.22% | 42,400 | 251億1916万 | -4.77% | 15.86 | 1.43 |
02/20 | 1,407 | 1,428 | 1,376 | 1,381 | -1% | 68,500 | 251億7385万 | -4.63% | 15.89 | 1.44 |
02/19 | 1,355 | 1,408 | 1,353 | 1,395 | +2.8% | 77,900 | 254億2905万 | -3.73% | 16.05 | 1.45 |
02/18 | 1,374 | 1,377 | 1,335 | 1,357 | -1.17% | 77,000 | 247億3636万 | -6.8% | 15.62 | 1.41 |
02/15 | 1,353 | 1,379 | 1,344 | 1,373 | -0.65% | 88,200 | 250億2802万 | -6.15% | 15.8 | 1.43 |
02/14 | 1,395 | 1,402 | 1,372 | 1,382 | -0.93% | 94,200 | 251億9207万 | -5.99% | 15.9 | 1.44 |
02/13 | 1,474 | 1,484 | 1,384 | 1,395 | -6.75% | 159,100 | 254億2905万 | -5.55% | 16.05 | 1.45 |
02/12 | 1,461 | 1,506 | 1,461 | 1,496 | +1.56% | 86,800 | 272億7015万 | +0.81% | 17.22 | 1.56 |
02/08 | 1,451 | 1,477 | 1,433 | 1,473 | +1.03% | 163,500 | 268億5089万 | -0.87% | 16.95 | 1.53 |
02/07 | 1,451 | 1,465 | 1,413 | 1,458 | -0.41% | 90,000 | 265億7746万 | -2.02% | 16.78 | 1.52 |
02/06 | 1,439 | 1,471 | 1,431 | 1,464 | +1.81% | 66,000 | 266億8683万 | -2.01% | 16.85 | 1.52 |
02/05 | 1,474 | 1,490 | 1,421 | 1,438 | -2.51% | 88,600 | 262億1288万 | -3.81% | 16.55 | 1.5 |
02/04 | 1,490 | 1,498 | 1,431 | 1,475 | -2.12% | 94,900 | 268億8735万 | -1.27% | 16.97 | 1.53 |
02/01 | 1,442 | 1,515 | 1,433 | 1,507 | +4.51% | 125,500 | 274億7066万 | +0.74% | 17.34 | 1.57 |
01/31 | 1,399 | 1,453 | 1,399 | 1,442 | +2.93% | 86,600 | 262億8580万 | -3.74% | 16.59 | 1.5 |
01/30 | 1,426 | 1,454 | 1,400 | 1,401 | -2.44% | 80,300 | 255億3842万 | -6.97% | 16.12 | 1.46 |
01/29 | 1,410 | 1,447 | 1,390 | 1,436 | +0.98% | 159,800 | 261億7643万 | -5.21% | 16.53 | 1.49 |
01/28 | 1,517 | 1,517 | 1,415 | 1,422 | -6.32% | 263,400 | 259億2122万 | -6.75% | 16.36 | 1.48 |
01/25 | 1,567 | 1,580 | 1,506 | 1,518 | -1.75% | 161,100 | 276億7118万 | -1.11% | 17.47 | 1.58 |
01/24 | 1,576 | 1,604 | 1,522 | 1,545 | -4.28% | 316,000 | 281億6336万 | +0.19% | 17.78 | 1.61 |
01/23 | 1,575 | 1,657 | 1,560 | 1,614 | +1.77% | 282,500 | 294億2114万 | +4.2% | 18.57 | 1.68 |
01/22 | 1,547 | 1,599 | 1,502 | 1,586 | +2.59% | 319,400 | 289億1073万 | +2.39% | 18.25 | 1.65 |
01/21 | 1,354 | 1,580 | 1,348 | 1,546 | +14.69% | 579,700 | 281億8158万 | -0.45% | 17.79 | 1.61 |
01/18 | 1,333 | 1,380 | 1,306 | 1,348 | +0.52% | 145,400 | 245億7230万 | -13.59% | 15.51 | 1.4 |
01/17 | 1,392 | 1,399 | 1,301 | 1,341 | -3.94% | 284,100 | 244億4470万 | -14.91% | 15.43 | 1.4 |
01/16 | 1,397 | 1,490 | 1,383 | 1,396 | -1.83% | 251,700 | 254億4728万 | -12.42% | 16.07 | 1.45 |
01/15 | 1,270 | 1,433 | 1,261 | 1,422 | -8.85% | 544,600 | 259億2122万 | -11.62% | 16.36 | 1.48 |
01/11 | 1,537 | 1,575 | 1,524 | 1,560 | +1.17% | 96,000 | 284億3679万 | -3.88% | 17.95 | 1.62 |
01/10 | 1,514 | 1,567 | 1,498 | 1,542 | +0.06% | 106,700 | 281億867万 | -5.51% | 17.75 | 1.6 |
01/09 | 1,599 | 1,608 | 1,538 | 1,541 | -1.91% | 56,400 | 280億9044万 | -6.15% | 17.73 | 1.6 |
01/08 | 1,588 | 1,588 | 1,527 | 1,571 | +0.58% | 78,300 | 286億3730万 | -4.9% | 18.08 | 1.63 |
01/07 | 1,559 | 1,600 | 1,538 | 1,562 | +1.63% | 96,800 | 284億7324万 | -5.9% | 17.98 | 1.62 |
01/04 | 1,477 | 1,554 | 1,472 | 1,537 | 0% | 94,500 | 280億1753万 | -7.85% | 17.69 | 1.6 |
2018 |
12/28 | 1,553 | 1,576 | 1,523 | 1,537 | -3.52% | 69,100 | 280億1753万 | -8.35% | 17.69 | 1.6 |
12/27 | 1,583 | 1,603 | 1,536 | 1,593 | +6.77% | 68,200 | 290億3833万 | -5.52% | 18.33 | 1.66 |
12/26 | 1,400 | 1,508 | 1,400 | 1,492 | +5.82% | 99,000 | 271億9723万 | -11.72% | 17.17 | 1.55 |
12/25 | 1,438 | 1,452 | 1,400 | 1,410 | -7.6% | 87,500 | 257億248万 | -16.86% | 16.23 | 1.47 |
12/21 | 1,494 | 1,540 | 1,471 | 1,526 | -1.68% | 127,900 | 278億1701万 | -10.39% | 17.56 | 1.59 |
12/20 | 1,604 | 1,626 | 1,538 | 1,552 | -6.34% | 129,500 | 282億9096万 | -8.97% | 17.86 | 1.61 |
12/19 | 1,605 | 1,663 | 1,599 | 1,657 | +2.86% | 72,700 | 302億497万 | -2.93% | 19.07 | 1.72 |
12/18 | 1,664 | 1,674 | 1,611 | 1,611 | -5.46% | 41,100 | 293億6645万 | -5.51% | 18.54 | 1.68 |
12/17 | 1,660 | 1,716 | 1,658 | 1,704 | +1.91% | 55,600 | 310億6172万 | -0.06% | 19.61 | 1.77 |
12/14 | 1,691 | 1,717 | 1,672 | 1,672 | -1.36% | 43,400 | 304億7840万 | -1.82% | 19.24 | 1.74 |
12/13 | 1,740 | 1,767 | 1,695 | 1,695 | -1.4% | 56,600 | 308億9766万 | -0.47% | 19.51 | 1.76 |
12/12 | 1,624 | 1,728 | 1,624 | 1,719 | +6.31% | 106,800 | 313億3515万 | +1.06% | 19.78 | 1.79 |
12/11 | 1,661 | 1,661 | 1,608 | 1,617 | -2.94% | 77,700 | 294億7582万 | -4.71% | 18.61 | 1.68 |
12/10 | 1,699 | 1,710 | 1,656 | 1,666 | -3.08% | 75,100 | 303億6903万 | -1.88% | 19.17 | 1.73 |
12/07 | 1,741 | 1,752 | 1,690 | 1,719 | -2.27% | 60,400 | 313億3515万 | +1.36% | 19.78 | 1.79 |
12/06 | 1,760 | 1,793 | 1,753 | 1,759 | -1.73% | 100,200 | 320億6430万 | +4.14% | 20.24 | 1.83 |
12/05 | 1,724 | 1,798 | 1,721 | 1,790 | +1.65% | 74,200 | 326億2939万 | +6.55% | 20.6 | 1.86 |
12/04 | 1,788 | 1,798 | 1,760 | 1,761 | -1.62% | 98,300 | 321億76万 | +5.58% | 20.27 | 1.83 |
12/03 | 1,787 | 1,822 | 1,782 | 1,790 | +0.28% | 146,800 | 326億2939万 | +8.29% | 20.6 | 1.86 |
11/30 | 1,790 | 1,790 | 1,772 | 1,785 | -0.28% | 66,000 | 325億3825万 | +8.78% | 15.1 | 1.9 |
11/29 | 1,804 | 1,809 | 1,786 | 1,790 | +0.22% | 107,500 | 326億2939万 | +9.68% | 15.14 | 1.91 |
11/28 | 1,772 | 1,817 | 1,761 | 1,786 | +0.96% | 291,500 | 325億5647万 | +10.04% | 15.11 | 1.91 |
11/27 | 1,764 | 1,780 | 1,746 | 1,769 | +0.8% | 280,600 | 322億4659万 | +9.47% | 14.97 | 1.89 |
11/26 | 1,779 | 1,789 | 1,746 | 1,755 | -0.96% | 137,400 | 319億9138万 | +9.01% | 14.85 | 1.87 |
11/22 | 1,752 | 1,776 | 1,701 | 1,772 | +1.14% | 199,800 | 323億127万 | +10.54% | 14.99 | 1.89 |
11/21 | 1,688 | 1,757 | 1,677 | 1,752 | +3.24% | 239,500 | 319億3670万 | +9.77% | 14.82 | 1.87 |
11/20 | 1,637 | 1,701 | 1,632 | 1,697 | +3.67% | 190,100 | 309億3412万 | +6.73% | 14.36 | 1.81 |
11/19 | 1,591 | 1,655 | 1,587 | 1,637 | +2.5% | 108,400 | 298億4040万 | +3.35% | 13.85 | 1.75 |
11/16 | 1,577 | 1,621 | 1,577 | 1,597 | +0.88% | 73,000 | 291億1125万 | +1.01% | 13.51 | 1.7 |
11/15 | 1,565 | 1,608 | 1,558 | 1,583 | 0% | 56,800 | 288億5605万 | +0.13% | 13.39 | 1.69 |
11/14 | 1,605 | 1,620 | 1,582 | 1,583 | -1.37% | 52,300 | 288億5605万 | +0.06% | 13.39 | 1.69 |
11/13 | 1,611 | 1,636 | 1,590 | 1,605 | -1.71% | 102,500 | 292億5708万 | +1.2% | 13.58 | 1.71 |
11/12 | 1,649 | 1,659 | 1,628 | 1,633 | -1.33% | 56,700 | 297億6748万 | +2.83% | 13.82 | 1.74 |
11/09 | 1,651 | 1,660 | 1,629 | 1,655 | +0.18% | 50,900 | 301億6851万 | +4.02% | 14 | 1.77 |
11/08 | 1,664 | 1,695 | 1,649 | 1,652 | +0.43% | 72,000 | 301億1383万 | +3.7% | 13.98 | 1.76 |
11/07 | 1,649 | 1,658 | 1,618 | 1,645 | +0.43% | 90,500 | 299億8623万 | +3.13% | 13.92 | 1.75 |
11/06 | 1,646 | 1,666 | 1,623 | 1,638 | +0.61% | 68,200 | 298億5863万 | +2.63% | 13.86 | 1.75 |
11/05 | 1,617 | 1,638 | 1,603 | 1,628 | +0.93% | 90,600 | 296億7634万 | +1.81% | 13.77 | 1.74 |
11/02 | 1,561 | 1,631 | 1,557 | 1,613 | +4% | 131,200 | 294億291万 | +0.5% | 13.65 | 1.72 |
11/01 | 1,540 | 1,568 | 1,515 | 1,551 | +0.85% | 84,100 | 282億7273万 | -4.08% | 13.12 | 1.65 |
10/31 | 1,500 | 1,539 | 1,500 | 1,538 | +3.92% | 99,100 | 280億3575万 | -6.11% | 13.01 | 1.64 |
10/30 | 1,384 | 1,486 | 1,382 | 1,480 | +5.64% | 263,500 | 269億7849万 | -10.79% | 12.52 | 1.58 |