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 | 988 | 1,050 | 978 | 1,007 | -3.17% | 29,300 | 141億7060万 | -11.59% | 6.77 | 0.79 |
| 03/28 | 1,055 | 1,069 | 1,040 | 1,040 | -1.42% | 900 | 146億3498万 | -9.41% | 7 | 0.82 |
| 03/27 | 1,085 | 1,085 | 1,055 | 1,055 | -1.31% | 1,900 | 148億4606万 | -8.82% | 7.1 | 0.83 |
| 03/26 | 1,071 | 1,104 | 1,068 | 1,069 | +0.19% | 2,000 | 150億4307万 | -8.16% | 7.19 | 0.84 |
| 03/25 | 1,071 | 1,071 | 1,063 | 1,067 | -1.93% | 1,200 | 150億1493万 | -8.88% | 7.18 | 0.84 |
| 03/22 | 1,100 | 1,116 | 1,086 | 1,088 | -1.09% | 3,000 | 153億1044万 | -7.56% | 7.32 | 0.86 |
| 03/20 | 1,103 | 1,103 | 1,100 | 1,100 | -0.72% | 5,200 | 154億7931万 | -7.02% | 7.4 | 0.87 |
| 03/19 | 1,110 | 1,110 | 1,100 | 1,108 | -0.18% | 1,800 | 155億9188万 | -6.73% | 7.45 | 0.87 |
| 03/18 | 1,150 | 1,150 | 1,102 | 1,110 | -1.77% | 8,100 | 156億2003万 | -7.04% | 7.47 | 0.87 |
| 03/15 | 1,122 | 1,148 | 1,122 | 1,130 | +0.8% | 2,400 | 159億147万 | -5.83% | 7.6 | 0.89 |
| 03/14 | 1,112 | 1,145 | 1,112 | 1,121 | +1.17% | 3,500 | 157億7482万 | -7.13% | 7.54 | 0.88 |
| 03/13 | 1,141 | 1,142 | 1,102 | 1,108 | -3.9% | 2,300 | 155億9188万 | -8.88% | 7.45 | 0.87 |
| 03/12 | 1,161 | 1,161 | 1,153 | 1,153 | -0.6% | 2,900 | 162億2513万 | -5.8% | 7.76 | 0.91 |
| 03/11 | 1,201 | 1,201 | 1,157 | 1,160 | -0.94% | 2,900 | 163億2363万 | -5.61% | 7.8 | 0.91 |
| 03/08 | 1,176 | 1,180 | 1,171 | 1,171 | -0.51% | 1,400 | 164億7842万 | -4.95% | 7.88 | 0.92 |
| 03/07 | 1,202 | 1,202 | 1,177 | 1,177 | -2.65% | 1,300 | 165億6286万 | -4.7% | 7.92 | 0.93 |
| 03/06 | 1,210 | 1,218 | 1,202 | 1,209 | -0.41% | 1,200 | 170億1316万 | -2.18% | 8.13 | 0.95 |
| 03/05 | 1,200 | 1,214 | 1,186 | 1,214 | +1.93% | 5,800 | 170億8352万 | -1.7% | 8.17 | 0.96 |
| 03/04 | 1,213 | 1,213 | 1,190 | 1,191 | -0.75% | 1,900 | 167億5987万 | -3.56% | 8.01 | 0.94 |
| 03/01 | 1,190 | 1,200 | 1,190 | 1,200 | +1.18% | 400 | 168億8652万 | -2.91% | 8.07 | 0.95 |
| 02/28 | 1,190 | 1,195 | 1,185 | 1,186 | -0.08% | 2,200 | 166億8951万 | -4.05% | 7.98 | 0.93 |
| 02/27 | 1,207 | 1,209 | 1,185 | 1,187 | -1.66% | 3,000 | 167億358万 | -4.12% | 7.99 | 0.94 |
| 02/26 | 1,205 | 1,221 | 1,205 | 1,207 | +0.25% | 700 | 169億8502万 | -2.74% | 8.12 | 0.95 |
| 02/25 | 1,255 | 1,255 | 1,180 | 1,204 | -1.71% | 6,000 | 169億4280万 | -3.22% | 8.1 | 0.95 |
| 02/22 | 1,216 | 1,247 | 1,196 | 1,225 | -0.08% | 3,000 | 172億3832万 | -1.76% | 8.24 | 0.97 |
| 02/21 | 1,270 | 1,270 | 1,226 | 1,226 | -1.84% | 1,300 | 172億5239万 | -1.92% | 8.25 | 0.97 |
| 02/20 | 1,213 | 1,270 | 1,213 | 1,249 | +1.63% | 2,300 | 175億7605万 | -0.32% | 8.4 | 0.98 |
| 02/19 | 1,246 | 1,246 | 1,212 | 1,229 | -1.29% | 3,500 | 172億9461万 | -2.15% | 8.27 | 0.97 |
| 02/18 | 1,233 | 1,248 | 1,233 | 1,245 | +1.3% | 900 | 175億1976万 | -1.19% | 8.38 | 0.98 |
| 02/15 | 1,229 | 1,261 | 1,229 | 1,229 | +0.08% | 1,800 | 172億9461万 | -2.61% | 8.27 | 0.97 |
| 02/14 | 1,228 | 1,240 | 1,224 | 1,228 | 0% | 800 | 172億8053万 | -2.85% | 8.26 | 0.97 |
| 02/13 | 1,266 | 1,272 | 1,228 | 1,228 | -3% | 1,500 | 172億8053万 | -3.08% | 8.26 | 0.97 |
| 02/12 | 1,264 | 1,266 | 1,264 | 1,266 | +0.48% | 500 | 178億1527万 | -0.31% | 8.52 | 1 |
| 02/08 | 1,303 | 1,303 | 1,260 | 1,260 | -3.37% | 1,300 | 177億3084万 | -0.79% | 8.48 | 0.99 |
| 02/07 | 1,332 | 1,332 | 1,302 | 1,304 | -2.1% | 2,600 | 183億5001万 | +2.68% | 8.77 | 1.03 |
| 02/06 | 1,330 | 1,333 | 1,330 | 1,332 | +0.15% | 1,300 | 187億4403万 | +4.88% | 8.96 | 1.05 |
| 02/05 | 1,260 | 1,330 | 1,216 | 1,330 | +5.22% | 8,100 | 187億1589万 | +4.81% | 8.95 | 1.05 |
| 02/04 | 1,202 | 1,264 | 1,192 | 1,264 | +2.6% | 2,900 | 177億8713万 | +0.16% | 8.5 | 1 |
| 02/01 | 1,239 | 1,239 | 1,198 | 1,232 | -1.04% | 1,400 | 173億3682万 | -2.14% | 8.29 | 0.97 |
| 01/31 | 1,293 | 1,293 | 1,230 | 1,245 | +3.49% | 1,200 | 175億1976万 | -1.19% | 8.38 | 0.98 |
| 01/30 | 1,203 | 1,203 | 1,203 | 1,203 | 0% | 400 | 169億2873万 | -4.52% | 8.09 | 0.95 |
| 01/29 | 1,200 | 1,219 | 1,200 | 1,203 | +0.42% | 300 | 169億2873万 | -4.6% | 8.09 | 0.95 |
| 01/28 | 1,222 | 1,222 | 1,160 | 1,198 | -1.8% | 3,700 | 168億5837万 | -5.15% | 8.06 | 0.94 |
| 01/25 | 1,208 | 1,220 | 1,208 | 1,220 | +1.33% | 300 | 171億6796万 | -3.94% | 8.21 | 0.96 |
| 01/24 | 1,201 | 1,207 | 1,201 | 1,204 | -2.19% | 1,800 | 169億4280万 | -5.86% | 8.1 | 0.95 |
| 01/23 | 1,233 | 1,264 | 1,231 | 1,231 | -2.53% | 2,700 | 173億2275万 | -4.43% | 8.28 | 0.97 |
| 01/22 | 1,288 | 1,288 | 1,258 | 1,263 | -1.56% | 900 | 177億7306万 | -2.62% | 8.5 | 1 |
| 01/21 | 1,284 | 1,289 | 1,283 | 1,283 | +0.86% | 700 | 180億5450万 | -1.76% | 8.63 | 1.01 |
| 01/18 | 1,299 | 1,299 | 1,272 | 1,272 | -2.08% | 2,300 | 178億9971万 | -3.2% | 8.56 | 1 |
| 01/17 | 1,319 | 1,319 | 1,276 | 1,299 | -1.52% | 4,400 | 182億7965万 | -1.81% | 8.74 | 1.02 |
| 01/16 | 1,326 | 1,358 | 1,268 | 1,319 | -0.45% | 6,100 | 185億6109万 | -0.83% | 8.87 | 1.04 |
| 01/15 | 1,326 | 1,327 | 1,325 | 1,325 | 0% | 1,400 | 186億4553万 | -0.97% | 8.91 | 1.04 |
| 01/11 | 1,308 | 1,325 | 1,282 | 1,325 | +3.43% | 1,200 | 186億4553万 | -1.49% | 8.91 | 1.04 |
| 01/10 | 1,284 | 1,284 | 1,281 | 1,281 | 0% | 1,600 | 180億2636万 | -5.25% | 8.62 | 1.01 |
| 01/09 | 1,296 | 1,296 | 1,268 | 1,281 | -1.16% | 3,700 | 180億2636万 | -5.74% | 8.62 | 1.01 |
| 01/08 | 1,303 | 1,305 | 1,263 | 1,296 | -0.54% | 2,600 | 182億3744万 | -5.12% | 8.72 | 1.02 |
| 01/07 | 1,270 | 1,303 | 1,270 | 1,303 | +2.6% | 1,500 | 183億3594万 | -5.17% | 8.77 | 1.03 |
| 01/04 | 1,270 | 1,293 | 1,269 | 1,270 | +0.08% | 1,700 | 178億7156万 | -8.17% | 8.54 | 1 |
| 2018 |
| 12/28 | 1,300 | 1,312 | 1,193 | 1,269 | -2.98% | 5,300 | 178億5749万 | -8.84% | 8.54 | 1 |
| 12/27 | 1,304 | 1,308 | 1,304 | 1,308 | +0.62% | 1,600 | 184億630万 | -6.64% | 8.8 | 1.03 |
| 12/26 | 1,312 | 1,319 | 1,295 | 1,300 | +11.88% | 3,600 | 182億9373万 | -7.67% | 8.75 | 1.02 |
| 12/25 | 1,150 | 1,162 | 1,120 | 1,162 | -2.52% | 19,900 | 163億5178万 | -17.94% | 7.82 | 0.92 |
| 12/21 | 1,232 | 1,232 | 1,161 | 1,192 | -3.95% | 7,900 | 167億7394万 | -16.59% | 8.02 | 0.94 |
| 12/20 | 1,270 | 1,279 | 1,217 | 1,241 | +0.08% | 6,000 | 174億6347万 | -14% | 8.35 | 0.98 |
| 12/19 | 1,209 | 1,251 | 1,186 | 1,240 | +0.08% | 8,100 | 174億4940万 | -14.72% | 8.34 | 0.98 |
| 12/18 | 1,250 | 1,250 | 1,199 | 1,239 | -1.9% | 6,600 | 174億3533万 | -15.48% | 8.34 | 0.98 |
| 12/17 | 1,334 | 1,345 | 1,251 | 1,263 | -7.27% | 9,900 | 177億7306万 | -14.66% | 8.5 | 1 |
| 12/14 | 1,432 | 1,432 | 1,361 | 1,362 | -6% | 4,600 | 191億6620万 | -8.84% | 9.16 | 1.07 |
| 12/13 | 1,432 | 1,462 | 1,432 | 1,449 | +1.26% | 2,000 | 203億9047万 | -3.66% | 9.75 | 1.14 |
| 12/12 | 1,445 | 1,448 | 1,430 | 1,431 | -1.11% | 4,000 | 201億3717万 | -5.36% | 9.63 | 1.13 |
| 12/11 | 1,498 | 1,502 | 1,447 | 1,447 | -3.02% | 2,000 | 203億6232万 | -5.24% | 9.73 | 1.14 |
| 12/10 | 1,510 | 1,510 | 1,480 | 1,492 | +0.34% | 900 | 209億9557万 | -3.12% | 10.04 | 1.18 |
| 12/07 | 1,502 | 1,502 | 1,470 | 1,487 | -0.73% | 500 | 209億2521万 | -4.25% | 10 | 1.17 |
| 12/06 | 1,476 | 1,498 | 1,476 | 1,498 | +1.49% | 300 | 210億8000万 | -4.22% | 10.08 | 1.18 |
| 12/05 | 1,517 | 1,517 | 1,474 | 1,476 | -1.86% | 600 | 207億7041万 | -6.23% | 9.93 | 1.16 |
| 12/04 | 1,514 | 1,514 | 1,500 | 1,504 | -0.07% | 700 | 211億6443万 | -5.29% | 10.12 | 1.19 |
| 12/03 | 1,519 | 1,519 | 1,504 | 1,505 | +0.87% | 1,300 | 211億7851万 | -5.7% | 10.12 | 1.19 |
| 11/30 | 1,470 | 1,500 | 1,470 | 1,492 | +1.5% | 700 | 209億9557万 | -7.04% | 10.04 | 1.18 |
| 11/29 | 1,470 | 1,500 | 1,470 | 1,470 | +0.55% | 1,700 | 206億8598万 | -8.98% | 9.89 | 1.16 |
| 11/28 | 1,471 | 1,512 | 1,452 | 1,462 | -2.14% | 4,900 | 205億7341万 | -10.25% | 9.84 | 1.15 |
| 11/27 | 1,546 | 1,546 | 1,486 | 1,494 | -2.1% | 1,600 | 210億2371万 | -9.07% | 10.05 | 1.18 |
| 11/26 | 1,500 | 1,526 | 1,499 | 1,526 | +1.8% | 3,500 | 214億7402万 | -7.85% | 10.27 | 1.2 |
| 11/22 | 1,448 | 1,510 | 1,448 | 1,499 | +1.42% | 1,700 | 210億9407万 | -10.19% | 10.08 | 1.18 |
| 11/21 | 1,450 | 1,479 | 1,437 | 1,478 | -0.2% | 2,100 | 207億9856万 | -12.18% | 9.94 | 1.16 |
| 11/20 | 1,484 | 1,499 | 1,470 | 1,481 | -2.31% | 2,900 | 208億4078万 | -12.68% | 9.96 | 1.17 |
| 11/19 | 1,488 | 1,534 | 1,488 | 1,516 | +1.74% | 1,600 | 213億3330万 | -11.24% | 10.2 | 1.19 |
| 11/16 | 1,495 | 1,502 | 1,490 | 1,490 | -2.87% | 2,700 | 209億6742万 | -13.22% | 10.02 | 1.17 |
| 11/15 | 1,520 | 1,534 | 1,502 | 1,534 | +0.92% | 4,100 | 215億8660万 | -11.28% | 10.32 | 1.21 |
| 11/14 | 1,514 | 1,542 | 1,514 | 1,520 | -0.46% | 1,300 | 213億8959万 | -12.59% | 10.23 | 1.2 |
| 11/13 | 1,550 | 1,550 | 1,499 | 1,527 | -3.96% | 10,700 | 214億8809万 | -12.89% | 10.27 | 1.2 |
| 11/12 | 1,601 | 1,615 | 1,590 | 1,590 | -1.49% | 900 | 223億7463万 | -9.97% | 10.7 | 1.25 |
| 11/09 | 1,626 | 1,626 | 1,595 | 1,614 | -0.74% | 6,800 | 227億1236万 | -9.22% | 10.86 | 1.27 |
| 11/08 | 1,673 | 1,673 | 1,625 | 1,626 | -0.43% | 8,700 | 228億8123万 | -9.16% | 10.94 | 1.28 |
| 11/07 | 1,624 | 1,697 | 1,581 | 1,633 | -10.47% | 26,700 | 229億7973万 | -9.38% | 10.99 | 1.29 |
| 11/06 | 1,788 | 1,828 | 1,771 | 1,824 | +3.28% | 6,200 | 256億6751万 | +0.5% | 12.27 | 1.44 |
| 11/05 | 1,818 | 1,819 | 1,744 | 1,766 | -2.86% | 7,900 | 248億5132万 | -2.86% | 11.88 | 1.39 |
| 11/02 | 1,819 | 1,829 | 1,814 | 1,818 | +2.94% | 2,100 | 255億8307万 | -0.27% | 12.23 | 1.43 |
| 11/01 | 1,832 | 1,832 | 1,754 | 1,766 | +1.38% | 900 | 248億5132万 | -3.29% | 11.88 | 1.39 |
| 10/31 | 1,779 | 1,779 | 1,735 | 1,742 | -4.23% | 2,900 | 245億1359万 | -4.81% | 11.72 | 1.37 |
| 10/30 | 1,668 | 1,819 | 1,668 | 1,819 | +6.5% | 2,300 | 255億9714万 | -0.82% | 12.24 | 1.43 |
