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 | 1,310 | 1,340 | 1,284 | 1,324 | +1.77% | 28,400 | 135億480万 | -2% | 5.86 | 0.46 |
| 03/28 | 1,309 | 1,309 | 1,291 | 1,301 | -0.76% | 19,700 | 132億7020万 | -3.84% | 5.76 | 0.45 |
| 03/27 | 1,291 | 1,316 | 1,291 | 1,311 | -2.02% | 25,300 | 133億7220万 | -3.32% | 5.8 | 0.46 |
| 03/26 | 1,330 | 1,345 | 1,330 | 1,338 | +0.83% | 50,100 | 136億4760万 | -1.55% | 5.92 | 0.46 |
| 03/25 | 1,321 | 1,332 | 1,315 | 1,327 | -1.56% | 37,400 | 135億3540万 | -2.5% | 5.87 | 0.46 |
| 03/22 | 1,343 | 1,353 | 1,340 | 1,348 | +0.07% | 23,200 | 137億4960万 | -0.96% | 5.97 | 0.47 |
| 03/20 | 1,333 | 1,348 | 1,326 | 1,347 | +1.28% | 22,000 | 137億3940万 | -0.96% | 5.96 | 0.47 |
| 03/19 | 1,347 | 1,349 | 1,326 | 1,330 | -1.48% | 29,800 | 135億6600万 | -2.13% | 5.89 | 0.46 |
| 03/18 | 1,342 | 1,354 | 1,336 | 1,350 | +0.75% | 24,000 | 137億7000万 | -0.59% | 5.98 | 0.47 |
| 03/15 | 1,327 | 1,340 | 1,320 | 1,340 | +0.98% | 16,600 | 136億6800万 | -1.03% | 5.93 | 0.47 |
| 03/14 | 1,340 | 1,343 | 1,325 | 1,327 | -0.97% | 18,500 | 135億3540万 | -1.85% | 5.87 | 0.46 |
| 03/13 | 1,345 | 1,351 | 1,336 | 1,340 | -1.11% | 11,800 | 136億6800万 | -0.74% | 5.93 | 0.47 |
| 03/12 | 1,346 | 1,359 | 1,346 | 1,355 | +0.89% | 13,100 | 138億2100万 | +0.52% | 6 | 0.47 |
| 03/11 | 1,333 | 1,344 | 1,330 | 1,343 | +0.45% | 19,100 | 136億9860万 | -0.15% | 5.94 | 0.47 |
| 03/08 | 1,355 | 1,359 | 1,322 | 1,337 | -2.27% | 38,800 | 136億3740万 | -0.37% | 5.92 | 0.46 |
| 03/07 | 1,378 | 1,378 | 1,362 | 1,368 | -0.73% | 17,000 | 139億5360万 | +2.17% | 6.06 | 0.48 |
| 03/06 | 1,385 | 1,385 | 1,377 | 1,378 | -0.51% | 16,200 | 140億5560万 | +3.3% | 6.1 | 0.48 |
| 03/05 | 1,377 | 1,392 | 1,377 | 1,385 | -0.43% | 7,800 | 141億2700万 | +4.14% | 6.13 | 0.48 |
| 03/04 | 1,369 | 1,396 | 1,362 | 1,391 | +1.68% | 17,800 | 141億8820万 | +4.98% | 6.16 | 0.48 |
| 03/01 | 1,365 | 1,370 | 1,363 | 1,368 | +0.22% | 7,600 | 139億5360万 | +3.56% | 6.06 | 0.48 |
| 02/28 | 1,370 | 1,371 | 1,365 | 1,365 | -0.29% | 7,500 | 139億2300万 | +3.72% | 6.04 | 0.47 |
| 02/27 | 1,380 | 1,384 | 1,365 | 1,369 | -1.08% | 18,000 | 139億6380万 | +4.34% | 6.06 | 0.48 |
| 02/26 | 1,376 | 1,384 | 1,372 | 1,384 | +0.58% | 11,000 | 141億1680万 | +5.81% | 6.13 | 0.48 |
| 02/25 | 1,374 | 1,381 | 1,372 | 1,376 | +0.44% | 12,900 | 140億3520万 | +5.52% | 6.09 | 0.48 |
| 02/22 | 1,382 | 1,382 | 1,364 | 1,370 | -0.94% | 10,800 | 139億7400万 | +5.47% | 6.06 | 0.48 |
| 02/21 | 1,380 | 1,384 | 1,365 | 1,383 | +0.29% | 9,900 | 141億660万 | +6.96% | 6.12 | 0.48 |
| 02/20 | 1,363 | 1,385 | 1,363 | 1,379 | +0.15% | 6,500 | 140億6580万 | +7.15% | 6.1 | 0.48 |
| 02/19 | 1,381 | 1,391 | 1,369 | 1,377 | -0.22% | 8,200 | 140億4540万 | +7.49% | 6.09 | 0.48 |
| 02/18 | 1,343 | 1,385 | 1,341 | 1,380 | +4.23% | 10,900 | 140億7600万 | +8.32% | 6.11 | 0.48 |
| 02/15 | 1,312 | 1,329 | 1,312 | 1,324 | +0.15% | 6,300 | 135億480万 | +4.33% | 5.86 | 0.46 |
| 02/14 | 1,347 | 1,348 | 1,319 | 1,322 | -0.83% | 25,500 | 134億8440万 | +4.51% | 5.85 | 0.46 |
| 02/13 | 1,295 | 1,335 | 1,280 | 1,333 | +2.93% | 16,100 | 135億9660万 | +5.71% | 5.9 | 0.46 |
| 02/12 | 1,258 | 1,295 | 1,258 | 1,295 | +2.94% | 13,500 | 132億900万 | +3.02% | 5.73 | 0.45 |
| 02/08 | 1,269 | 1,275 | 1,258 | 1,258 | -1.95% | 9,200 | 128億3160万 | +0.48% | 5.57 | 0.44 |
| 02/07 | 1,287 | 1,290 | 1,273 | 1,283 | -0.31% | 5,500 | 130億8660万 | +2.8% | 5.68 | 0.45 |
| 02/06 | 1,297 | 1,297 | 1,287 | 1,287 | -0.46% | 6,200 | 131億2740万 | +3.46% | 5.7 | 0.45 |
| 02/05 | 1,286 | 1,299 | 1,280 | 1,293 | +0.54% | 8,300 | 131億8860万 | +4.36% | 5.72 | 0.45 |
| 02/04 | 1,290 | 1,290 | 1,266 | 1,286 | +2.06% | 8,700 | 131億1720万 | +4.38% | 5.69 | 0.45 |
| 02/01 | 1,262 | 1,270 | 1,257 | 1,260 | +0.16% | 6,900 | 128億5200万 | +2.52% | 5.58 | 0.44 |
| 01/31 | 1,248 | 1,271 | 1,248 | 1,258 | +1.13% | 6,100 | 128億3160万 | +2.28% | 5.57 | 0.44 |
| 01/30 | 1,277 | 1,277 | 1,244 | 1,244 | -2.2% | 13,400 | 126億8880万 | +0.97% | 5.51 | 0.43 |
| 01/29 | 1,276 | 1,276 | 1,261 | 1,272 | -0.16% | 6,100 | 129億7440万 | +3.08% | 5.63 | 0.44 |
| 01/28 | 1,287 | 1,290 | 1,270 | 1,274 | 0% | 7,500 | 129億9480万 | +2.99% | 5.64 | 0.44 |
| 01/25 | 1,263 | 1,286 | 1,263 | 1,274 | +0.87% | 10,100 | 129億9480万 | +2.74% | 5.64 | 0.44 |
| 01/24 | 1,268 | 1,273 | 1,261 | 1,263 | -0.08% | 3,400 | 128億8260万 | +1.53% | 5.59 | 0.44 |
| 01/23 | 1,258 | 1,270 | 1,256 | 1,264 | -0.08% | 5,000 | 128億9280万 | +1.36% | 5.59 | 0.44 |
| 01/22 | 1,281 | 1,286 | 1,259 | 1,265 | -0.63% | 5,600 | 129億300万 | +1.28% | 5.6 | 0.44 |
| 01/21 | 1,269 | 1,292 | 1,263 | 1,273 | +1.19% | 11,000 | 129億8460万 | +1.6% | 5.63 | 0.44 |
| 01/18 | 1,237 | 1,265 | 1,236 | 1,258 | +2.86% | 22,400 | 128億3160万 | +0.08% | 5.57 | 0.44 |
| 01/17 | 1,243 | 1,243 | 1,214 | 1,223 | -0.65% | 10,800 | 124億7460万 | -3.17% | 5.41 | 0.42 |
| 01/16 | 1,244 | 1,246 | 1,230 | 1,231 | -0.49% | 5,900 | 125億5620万 | -3.07% | 5.45 | 0.43 |
| 01/15 | 1,205 | 1,238 | 1,205 | 1,237 | +2.74% | 5,300 | 126億1740万 | -3.13% | 5.48 | 0.43 |
| 01/11 | 1,236 | 1,238 | 1,203 | 1,204 | -2.59% | 10,300 | 122億8080万 | -6.23% | 5.33 | 0.42 |
| 01/10 | 1,230 | 1,239 | 1,215 | 1,236 | +0.24% | 9,300 | 126億720万 | -4.33% | 5.47 | 0.43 |
| 01/09 | 1,229 | 1,238 | 1,222 | 1,233 | +0.82% | 7,800 | 125億7660万 | -4.93% | 5.46 | 0.43 |
| 01/08 | 1,216 | 1,238 | 1,216 | 1,223 | +0.08% | 10,600 | 124億7460万 | -6.14% | 5.41 | 0.42 |
| 01/07 | 1,195 | 1,222 | 1,190 | 1,222 | +4.44% | 16,300 | 124億6440万 | -6.72% | 5.41 | 0.42 |
| 01/04 | 1,160 | 1,170 | 1,140 | 1,170 | +0.69% | 16,700 | 119億3400万 | -11.03% | 5.18 | 0.41 |
| 2018 |
| 12/28 | 1,177 | 1,183 | 1,162 | 1,162 | -2.11% | 16,900 | 118億5240万 | -12.24% | 5.14 | 0.4 |
| 12/27 | 1,188 | 1,188 | 1,176 | 1,187 | +2.95% | 17,700 | 121億740万 | -10.89% | 5.25 | 0.41 |
| 12/26 | 1,120 | 1,166 | 1,120 | 1,153 | +2.95% | 20,900 | 117億6060万 | -13.96% | 5.1 | 0.4 |
| 12/25 | 1,167 | 1,167 | 1,112 | 1,120 | -8.72% | 77,900 | 114億2400万 | -17.04% | 4.96 | 0.39 |
| 12/21 | 1,250 | 1,252 | 1,197 | 1,227 | -3.16% | 38,600 | 125億1540万 | -9.91% | 5.43 | 0.43 |
| 12/20 | 1,300 | 1,305 | 1,255 | 1,267 | -2.99% | 26,100 | 129億2340万 | -7.45% | 5.61 | 0.44 |
| 12/19 | 1,313 | 1,336 | 1,303 | 1,306 | -0.53% | 15,000 | 133億2120万 | -5.02% | 5.78 | 0.45 |
| 12/18 | 1,333 | 1,340 | 1,300 | 1,313 | -2.6% | 32,600 | 133億9260万 | -4.72% | 5.81 | 0.46 |
| 12/17 | 1,335 | 1,367 | 1,335 | 1,348 | +0.07% | 28,200 | 137億4960万 | -2.53% | 5.97 | 0.47 |
| 12/14 | 1,355 | 1,364 | 1,337 | 1,347 | -1.1% | 14,000 | 137億3940万 | -2.74% | 5.96 | 0.47 |
| 12/13 | 1,353 | 1,368 | 1,348 | 1,362 | +1.57% | 13,600 | 138億9240万 | -1.73% | 6.03 | 0.47 |
| 12/12 | 1,333 | 1,354 | 1,333 | 1,341 | +1.06% | 9,800 | 136億7820万 | -3.25% | 5.94 | 0.47 |
| 12/11 | 1,356 | 1,356 | 1,325 | 1,327 | -2.5% | 15,000 | 135億3540万 | -4.33% | 5.87 | 0.46 |
| 12/10 | 1,371 | 1,373 | 1,346 | 1,361 | -1.16% | 17,800 | 138億8220万 | -1.95% | 6.02 | 0.47 |
| 12/07 | 1,392 | 1,392 | 1,372 | 1,377 | -1.08% | 11,800 | 140億4540万 | -0.79% | 6.09 | 0.48 |
| 12/06 | 1,394 | 1,394 | 1,379 | 1,392 | -0.14% | 12,700 | 141億9840万 | +0.36% | 6.16 | 0.48 |
| 12/05 | 1,400 | 1,407 | 1,390 | 1,394 | -0.92% | 15,000 | 142億1880万 | +0.58% | 6.17 | 0.48 |
| 12/04 | 1,425 | 1,430 | 1,404 | 1,407 | -1.05% | 13,700 | 143億5140万 | +1.59% | 6.23 | 0.49 |
| 12/03 | 1,395 | 1,429 | 1,387 | 1,422 | +1.94% | 22,400 | 145億440万 | +2.89% | 6.29 | 0.49 |
| 11/30 | 1,376 | 1,395 | 1,376 | 1,395 | +1.38% | 10,900 | 142億2900万 | +1.09% | 6.17 | 0.48 |
| 11/29 | 1,373 | 1,386 | 1,372 | 1,376 | -0.22% | 10,000 | 140億3520万 | -0.22% | 6.09 | 0.48 |
| 11/28 | 1,378 | 1,382 | 1,373 | 1,379 | -0.36% | 7,700 | 140億6580万 | -0.07% | 6.1 | 0.48 |
| 11/27 | 1,373 | 1,385 | 1,370 | 1,384 | +1.24% | 7,700 | 141億1680万 | +0.22% | 6.13 | 0.48 |
| 11/26 | 1,380 | 1,380 | 1,363 | 1,367 | -0.94% | 4,900 | 139億4340万 | -1.09% | 6.05 | 0.47 |
| 11/22 | 1,378 | 1,380 | 1,366 | 1,380 | +0.73% | 6,700 | 140億7600万 | -0.22% | 6.11 | 0.48 |
| 11/21 | 1,365 | 1,379 | 1,364 | 1,370 | -1.65% | 6,300 | 139億7400万 | -1.01% | 6.06 | 0.48 |
| 11/20 | 1,387 | 1,396 | 1,368 | 1,393 | -0.57% | 6,100 | 142億860万 | +0.58% | 6.17 | 0.48 |
| 11/19 | 1,400 | 1,409 | 1,399 | 1,401 | -0.5% | 4,100 | 142億9020万 | +1.16% | 6.2 | 0.49 |
| 11/16 | 1,417 | 1,418 | 1,390 | 1,408 | -0.35% | 6,300 | 143億6160万 | +1.66% | 6.23 | 0.49 |
| 11/15 | 1,398 | 1,420 | 1,386 | 1,413 | +0.21% | 13,800 | 144億1260万 | +2.02% | 6.25 | 0.49 |
| 11/14 | 1,406 | 1,418 | 1,391 | 1,410 | +1.08% | 9,100 | 143億8200万 | +1.88% | 6.24 | 0.49 |
| 11/13 | 1,403 | 1,404 | 1,387 | 1,395 | -1.97% | 9,600 | 142億2900万 | +0.65% | 6.17 | 0.48 |
| 11/12 | 1,415 | 1,432 | 1,407 | 1,423 | +0.71% | 18,400 | 145億1460万 | +2.52% | 6.3 | 0.49 |
| 11/09 | 1,366 | 1,414 | 1,366 | 1,413 | +3.52% | 24,600 | 144億1260万 | +1.65% | 6.25 | 0.49 |
| 11/08 | 1,358 | 1,379 | 1,357 | 1,365 | +0.59% | 13,800 | 139億2300万 | -2.01% | 6.04 | 0.47 |
| 11/07 | 1,367 | 1,374 | 1,357 | 1,357 | +0.22% | 9,000 | 138億4140万 | -2.93% | 6.01 | 0.47 |
| 11/06 | 1,357 | 1,365 | 1,352 | 1,354 | -0.29% | 12,300 | 138億1080万 | -3.49% | 5.99 | 0.47 |
| 11/05 | 1,365 | 1,374 | 1,356 | 1,358 | -0.51% | 15,600 | 138億5160万 | -3.55% | 6.01 | 0.47 |
| 11/02 | 1,379 | 1,379 | 1,339 | 1,365 | +0.59% | 13,500 | 139億2300万 | -3.47% | 6.04 | 0.47 |
| 11/01 | 1,367 | 1,367 | 1,350 | 1,357 | -0.59% | 11,400 | 138億4140万 | -4.3% | 6.01 | 0.47 |
| 10/31 | 1,366 | 1,369 | 1,357 | 1,365 | +0.44% | 11,100 | 139億2300万 | -4.08% | 6.04 | 0.47 |
| 10/30 | 1,350 | 1,369 | 1,349 | 1,359 | +0.52% | 13,500 | 138億6180万 | -4.9% | 6.02 | 0.47 |
