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 | 1,082 | 1,108 | 1,077 | 1,079 | -1.01% | 17,100 | 76億3694万 | -6.26% | 8.76 | 1.48 |
| 03/28 | 1,099 | 1,106 | 1,082 | 1,090 | -2.5% | 18,400 | 77億1480万 | -5.46% | 8.85 | 1.5 |
| 03/27 | 1,100 | 1,132 | 1,095 | 1,118 | -2.36% | 32,800 | 79億1298万 | -3.12% | 9.07 | 1.54 |
| 03/26 | 1,150 | 1,169 | 1,143 | 1,145 | -0.61% | 31,700 | 81億408万 | -0.95% | 9.29 | 1.57 |
| 03/25 | 1,166 | 1,166 | 1,125 | 1,152 | -1.87% | 25,100 | 81億2298万 | -0.17% | 9.31 | 1.58 |
| 03/22 | 1,153 | 1,182 | 1,153 | 1,174 | -0.09% | 22,000 | 82億7810万 | +2.09% | 9.49 | 1.61 |
| 03/20 | 1,142 | 1,175 | 1,134 | 1,175 | +2.89% | 28,900 | 82億8516万 | +2.44% | 9.5 | 1.61 |
| 03/19 | 1,160 | 1,160 | 1,126 | 1,142 | -1.64% | 24,100 | 80億5247万 | -0.26% | 9.23 | 1.56 |
| 03/18 | 1,162 | 1,162 | 1,148 | 1,161 | +0.26% | 20,600 | 81億8644万 | +1.49% | 9.39 | 1.59 |
| 03/15 | 1,160 | 1,161 | 1,152 | 1,158 | +0.35% | 11,500 | 81億6528万 | +1.22% | 9.36 | 1.59 |
| 03/14 | 1,179 | 1,179 | 1,142 | 1,154 | -0.86% | 12,200 | 81億3708万 | +0.79% | 9.33 | 1.58 |
| 03/13 | 1,175 | 1,185 | 1,146 | 1,164 | -0.94% | 13,100 | 82億759万 | +1.57% | 9.41 | 1.59 |
| 03/12 | 1,152 | 1,175 | 1,150 | 1,175 | +3.07% | 13,000 | 82億8516万 | +3.07% | 9.5 | 1.61 |
| 03/11 | 1,144 | 1,145 | 1,119 | 1,140 | +0.26% | 12,600 | 80億3836万 | +0.62% | 9.22 | 1.56 |
| 03/08 | 1,148 | 1,148 | 1,120 | 1,137 | -2.24% | 21,400 | 80億1721万 | +0.98% | 9.19 | 1.56 |
| 03/07 | 1,177 | 1,177 | 1,154 | 1,163 | -1.77% | 14,300 | 82億54万 | +3.75% | 9.4 | 1.59 |
| 03/06 | 1,188 | 1,188 | 1,169 | 1,184 | -0.5% | 13,100 | 83億4862万 | +6.38% | 9.57 | 1.62 |
| 03/05 | 1,190 | 1,192 | 1,177 | 1,190 | -0.25% | 17,200 | 83億9092万 | +7.59% | 9.62 | 1.63 |
| 03/04 | 1,185 | 1,193 | 1,171 | 1,193 | +1.71% | 20,100 | 84億1208万 | +8.65% | 9.65 | 1.63 |
| 03/01 | 1,182 | 1,198 | 1,169 | 1,173 | +0.69% | 22,700 | 82億7105万 | +7.52% | 9.48 | 1.61 |
| 02/28 | 1,173 | 1,186 | 1,160 | 1,165 | +0.09% | 20,900 | 82億1464万 | +7.47% | 9.42 | 1.6 |
| 02/27 | 1,143 | 1,168 | 1,143 | 1,164 | +2.11% | 25,900 | 82億759万 | +7.98% | 9.41 | 1.59 |
| 02/26 | 1,142 | 1,142 | 1,120 | 1,140 | +0.88% | 20,300 | 80億3836万 | +6.44% | 9.22 | 1.56 |
| 02/25 | 1,130 | 1,142 | 1,121 | 1,130 | +0.98% | 30,500 | 79億6785万 | +6% | 9.14 | 1.55 |
| 02/22 | 1,129 | 1,129 | 1,110 | 1,119 | +0.18% | 12,900 | 78億9029万 | +5.37% | 9.05 | 1.53 |
| 02/21 | 1,143 | 1,143 | 1,117 | 1,117 | -0.89% | 15,100 | 78億7619万 | +5.58% | 9.03 | 1.53 |
| 02/20 | 1,163 | 1,163 | 1,107 | 1,127 | -1.91% | 22,600 | 79億4670万 | +7.03% | 9.11 | 1.54 |
| 02/19 | 1,109 | 1,149 | 1,109 | 1,149 | +4.84% | 25,200 | 81億182万 | +9.85% | 9.29 | 1.57 |
| 02/18 | 1,070 | 1,098 | 1,070 | 1,096 | +3.59% | 21,900 | 77億2811万 | +5.69% | 8.86 | 1.5 |
| 02/15 | 1,095 | 1,095 | 1,045 | 1,058 | -3.47% | 34,700 | 74億6016万 | +2.82% | 8.55 | 1.45 |
| 02/14 | 1,116 | 1,121 | 1,091 | 1,096 | -2.49% | 21,800 | 77億2811万 | +7.03% | 8.86 | 1.5 |
| 02/13 | 1,131 | 1,140 | 1,103 | 1,124 | -0.27% | 22,900 | 79億2554万 | +10.52% | 9.09 | 1.54 |
| 02/12 | 1,164 | 1,164 | 1,113 | 1,127 | -3.26% | 26,500 | 79億4670万 | +11.58% | 9.11 | 1.54 |
| 02/08 | 1,149 | 1,165 | 1,126 | 1,165 | -1.44% | 37,700 | 82億1464万 | +16.38% | 9.42 | 1.6 |
| 02/07 | 1,184 | 1,207 | 1,108 | 1,182 | +1.9% | 117,100 | 83億3451万 | +19.27% | 9.56 | 1.62 |
| 02/06 | 1,100 | 1,240 | 1,097 | 1,160 | +14.06% | 428,700 | 81億7939万 | +18.37% | 9.38 | 1.59 |
| 02/05 | 1,007 | 1,024 | 1,004 | 1,017 | +1.5% | 14,700 | 71億7107万 | +5.17% | 8.22 | 1.39 |
| 02/04 | 990 | 1,016 | 990 | 1,002 | +2.24% | 25,900 | 70億6530万 | +4.92% | 8.1 | 1.37 |
| 02/01 | 1,011 | 1,011 | 978 | 980 | -2.1% | 18,300 | 69億1017万 | +3.59% | 7.92 | 1.34 |
| 01/31 | 1,003 | 1,012 | 991 | 1,001 | +2.88% | 15,300 | 70億5825万 | +6.49% | 8.09 | 1.37 |
| 01/30 | 1,003 | 1,005 | 973 | 973 | -2.99% | 28,700 | 68億6081万 | +4.06% | 7.87 | 1.33 |
| 01/29 | 1,002 | 1,021 | 996 | 1,003 | +0.2% | 14,200 | 70億7235万 | +7.85% | 8.11 | 1.37 |
| 01/28 | 1,019 | 1,021 | 992 | 1,001 | -0.79% | 17,000 | 70億5825万 | +8.22% | 8.09 | 1.37 |
| 01/25 | 1,010 | 1,021 | 1,001 | 1,009 | +0.6% | 11,600 | 71億1466万 | +9.44% | 8.16 | 1.38 |
| 01/24 | 1,003 | 1,014 | 996 | 1,003 | +0.1% | 8,000 | 70億7235万 | +9.26% | 8.11 | 1.37 |
| 01/23 | 992 | 1,006 | 981 | 1,002 | +0.2% | 14,900 | 70億6530万 | +9.51% | 8.1 | 1.37 |
| 01/22 | 1,000 | 1,016 | 993 | 1,000 | 0% | 15,200 | 70億5120万 | +9.77% | 8.09 | 1.37 |
| 01/21 | 1,055 | 1,055 | 996 | 1,000 | -2.72% | 29,200 | 70億5120万 | +10.13% | 8.09 | 1.37 |
| 01/18 | 1,041 | 1,062 | 1,015 | 1,028 | -1.06% | 87,300 | 72億4863万 | +13.47% | 8.31 | 1.41 |
| 01/17 | 1,003 | 1,041 | 985 | 1,039 | +5.16% | 48,300 | 73億2619万 | +14.93% | 8.4 | 1.42 |
| 01/16 | 947 | 990 | 938 | 988 | +5.56% | 43,900 | 69億6658万 | +9.53% | 7.99 | 1.35 |
| 01/15 | 939 | 947 | 927 | 936 | +1.08% | 18,900 | 65億9992万 | +3.65% | 7.57 | 1.28 |
| 01/11 | 906 | 939 | 906 | 926 | +2.21% | 31,500 | 65億2941万 | +2.09% | 7.49 | 1.27 |
| 01/10 | 930 | 930 | 904 | 906 | -2.16% | 21,700 | 63億8838万 | -0.55% | 7.33 | 1.24 |
| 01/09 | 951 | 959 | 922 | 926 | -0.64% | 18,400 | 65億2941万 | +1.09% | 7.49 | 1.27 |
| 01/08 | 948 | 958 | 932 | 932 | -0.85% | 21,700 | 65億7171万 | +1.19% | 7.54 | 1.28 |
| 01/07 | 930 | 959 | 929 | 940 | +3.07% | 31,400 | 66億2812万 | +1.62% | 7.6 | 1.29 |
| 01/04 | 918 | 918 | 884 | 912 | -0.65% | 42,100 | 64億3069万 | -1.72% | 7.37 | 1.25 |
| 2018 |
| 12/28 | 908 | 933 | 891 | 918 | +1.1% | 39,200 | 64億7300万 | -1.5% | 7.42 | 1.26 |
| 12/27 | 927 | 932 | 884 | 908 | +8.48% | 79,600 | 64億248万 | -2.99% | 7.34 | 1.24 |
| 12/26 | 861 | 861 | 787 | 837 | +17.72% | 84,800 | 59億185万 | -11.05% | 6.77 | 1.15 |
| 12/25 | 691 | 737 | 691 | 711 | -8.96% | 104,000 | 50億1340万 | -25.16% | 5.75 | 0.97 |
| 12/21 | 821 | 827 | 768 | 781 | -4.87% | 103,100 | 55億698万 | -18.9% | 6.31 | 1.07 |
| 12/20 | 854 | 867 | 815 | 821 | -5.85% | 54,500 | 57億8509万 | -15.79% | 6.63 | 1.12 |
| 12/19 | 855 | 892 | 845 | 872 | +2.47% | 45,400 | 61億4446万 | -11.74% | 7.05 | 1.19 |
| 12/18 | 874 | 874 | 850 | 851 | -4.27% | 48,600 | 59億9648万 | -14.9% | 6.88 | 1.16 |
| 12/17 | 901 | 906 | 881 | 889 | -1.98% | 29,100 | 62億6424万 | -11.98% | 7.18 | 1.22 |
| 12/14 | 927 | 927 | 893 | 907 | -2.16% | 25,400 | 63億9108万 | -10.99% | 7.33 | 1.24 |
| 12/13 | 940 | 943 | 923 | 927 | -0.11% | 12,900 | 65億3201万 | -9.82% | 7.49 | 1.27 |
| 12/12 | 895 | 942 | 895 | 928 | +4.04% | 22,400 | 65億3905万 | -10.25% | 7.5 | 1.27 |
| 12/11 | 920 | 933 | 884 | 892 | -2.73% | 33,700 | 62億8538万 | -13.98% | 7.21 | 1.22 |
| 12/10 | 950 | 960 | 917 | 917 | -4.58% | 41,100 | 64億6154万 | -11.91% | 7.41 | 1.25 |
| 12/07 | 967 | 974 | 950 | 961 | -1.03% | 30,000 | 67億7159万 | -7.86% | 7.76 | 1.31 |
| 12/06 | 1,001 | 1,002 | 967 | 971 | -2.9% | 50,100 | 68億4205万 | -6.9% | 7.85 | 1.33 |
| 12/05 | 1,001 | 1,020 | 997 | 1,000 | -1.19% | 23,400 | 70億4640万 | -4.12% | 8.08 | 1.37 |
| 12/04 | 1,037 | 1,047 | 1,009 | 1,012 | -1.36% | 22,500 | 71億3095万 | -2.79% | 8.18 | 1.38 |
| 12/03 | 1,029 | 1,044 | 1,022 | 1,026 | -0.68% | 18,100 | 72億2960万 | -0.97% | 8.29 | 1.4 |
| 11/30 | 1,040 | 1,052 | 1,016 | 1,033 | -0.58% | 19,000 | 72億7893万 | +0.1% | 8.35 | 1.41 |
| 11/29 | 1,040 | 1,057 | 1,032 | 1,039 | -0.95% | 21,800 | 73億2120万 | +0.87% | 8.4 | 1.42 |
| 11/28 | 1,013 | 1,056 | 1,013 | 1,049 | +3.15% | 57,500 | 73億9167万 | +1.94% | 8.48 | 1.44 |
| 11/27 | 1,010 | 1,021 | 1,004 | 1,017 | +0.69% | 33,900 | 71億6618万 | -1.07% | 8.22 | 1.39 |
| 11/26 | 1,035 | 1,064 | 1,006 | 1,010 | -1.08% | 44,000 | 71億1686万 | -1.75% | 8.16 | 1.38 |
| 11/22 | 1,039 | 1,039 | 1,007 | 1,021 | +0.1% | 22,300 | 71億9437万 | -0.68% | 8.25 | 1.4 |
| 11/21 | 1,030 | 1,046 | 1,015 | 1,020 | -1.83% | 21,300 | 71億8732万 | -0.78% | 8.24 | 1.4 |
| 11/20 | 1,063 | 1,067 | 1,030 | 1,039 | -1.98% | 22,000 | 73億2120万 | +1.07% | 8.4 | 1.42 |
| 11/19 | 1,025 | 1,079 | 1,017 | 1,060 | +3.41% | 20,800 | 74億6918万 | +3.21% | 8.56 | 1.45 |
| 11/16 | 1,089 | 1,099 | 1,020 | 1,025 | -6.82% | 52,200 | 72億2256万 | +0.1% | 8.28 | 1.4 |
| 11/15 | 1,121 | 1,126 | 1,087 | 1,100 | -2.14% | 29,900 | 77億5104万 | +7.32% | 8.89 | 1.51 |
| 11/14 | 1,170 | 1,175 | 1,115 | 1,124 | -4.34% | 52,800 | 79億2015万 | +9.98% | 9.08 | 1.54 |
| 11/13 | 1,154 | 1,184 | 1,140 | 1,175 | +6.33% | 189,500 | 82億7952万 | +15.2% | 9.49 | 1.61 |
| 11/12 | 1,136 | 1,163 | 1,091 | 1,105 | -0.63% | 38,700 | 77億8627万 | +8.87% | 8.93 | 1.51 |
| 11/09 | 1,155 | 1,155 | 1,106 | 1,112 | -1.42% | 34,000 | 78億3559万 | +9.56% | 8.98 | 1.52 |
| 11/08 | 1,086 | 1,133 | 1,086 | 1,128 | +4.06% | 46,800 | 79億4833万 | +11.02% | 9.11 | 1.54 |
| 11/07 | 1,105 | 1,109 | 1,042 | 1,084 | +8.29% | 95,300 | 76億3829万 | +6.59% | 8.76 | 1.48 |
| 11/06 | 996 | 1,013 | 975 | 1,001 | +1.01% | 42,400 | 70億5344万 | -1.96% | 8.09 | 1.37 |
| 11/05 | 979 | 1,017 | 977 | 991 | +1.43% | 28,200 | 69億8298万 | -3.6% | 8.01 | 1.36 |
| 11/02 | 955 | 977 | 955 | 977 | +2.3% | 17,700 | 68億8433万 | -5.69% | 7.89 | 1.34 |
| 11/01 | 969 | 985 | 952 | 955 | -1.95% | 23,100 | 67億2931万 | -8.61% | 7.72 | 1.31 |
| 10/31 | 964 | 985 | 946 | 974 | +2.96% | 20,800 | 68億6319万 | -7.77% | 7.87 | 1.33 |
| 10/30 | 887 | 955 | 864 | 946 | +7.87% | 77,900 | 66億6589万 | -11.59% | 7.64 | 1.29 |
