株価チャート
2018/11/28～2019/04/26
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 |
| 04/26 | 1,502 | 1,504 | 1,417 | 1,470 | -2.52% | 11,200 | 38億2935万 | -7.37% | 6.27 | 0.66 |
| 04/25 | 1,548 | 1,548 | 1,505 | 1,508 | -2.52% | 17,200 | 39億2834万 | -4.8% | 6.44 | 0.68 |
| 04/24 | 1,530 | 1,575 | 1,511 | 1,547 | -9% | 54,300 | 40億2993万 | -2.09% | 6.6 | 0.7 |
| 04/23 | 1,693 | 1,713 | 1,683 | 1,700 | +0.47% | 41,500 | 44億2850万 | +8.07% | 7.26 | 0.76 |
| 04/22 | 1,685 | 1,697 | 1,684 | 1,692 | +0.48% | 21,600 | 44億766万 | +8.39% | 7.22 | 0.76 |
| 04/19 | 1,675 | 1,684 | 1,638 | 1,684 | +0.6% | 28,700 | 43億8682万 | +8.79% | 7.19 | 0.76 |
| 04/18 | 1,677 | 1,680 | 1,655 | 1,674 | -0.24% | 13,400 | 43億6077万 | +8.98% | 7.15 | 0.75 |
| 04/17 | 1,665 | 1,680 | 1,661 | 1,678 | +1.27% | 10,800 | 43億7119万 | +10.18% | 7.16 | 0.75 |
| 04/16 | 1,639 | 1,664 | 1,639 | 1,657 | +1.47% | 11,100 | 43億1648万 | +9.74% | 7.07 | 0.75 |
| 04/15 | 1,607 | 1,635 | 1,604 | 1,633 | +1.81% | 16,500 | 42億5396万 | +9.08% | 6.97 | 0.73 |
| 04/12 | 1,641 | 1,641 | 1,594 | 1,604 | -2.08% | 21,100 | 41億7842万 | +7.94% | 6.85 | 0.72 |
| 04/11 | 1,663 | 1,663 | 1,619 | 1,638 | -1.86% | 15,800 | 42億6699万 | +10.83% | 6.99 | 0.74 |
| 04/10 | 1,676 | 1,676 | 1,651 | 1,669 | -0.06% | 6,600 | 43億4774万 | +13.61% | 7.12 | 0.75 |
| 04/09 | 1,669 | 1,692 | 1,632 | 1,670 | +0.66% | 23,200 | 43億5035万 | +14.54% | 7.13 | 0.75 |
| 04/08 | 1,623 | 1,659 | 1,623 | 1,659 | +2.72% | 21,500 | 43億2169万 | +14.65% | 7.08 | 0.75 |
| 04/05 | 1,606 | 1,638 | 1,606 | 1,615 | +1% | 16,400 | 42億707万 | +12.47% | 6.89 | 0.73 |
| 04/04 | 1,584 | 1,605 | 1,584 | 1,599 | +1.27% | 21,500 | 41億6539万 | +12.05% | 6.83 | 0.72 |
| 04/03 | 1,559 | 1,581 | 1,556 | 1,579 | +1.28% | 10,400 | 41億1329万 | +11.35% | 6.74 | 0.71 |
| 04/02 | 1,546 | 1,569 | 1,545 | 1,559 | +1.23% | 11,300 | 40億6119万 | +10.57% | 6.65 | 0.7 |
| 04/01 | 1,544 | 1,548 | 1,528 | 1,540 | +2.12% | 18,200 | 40億1170万 | +9.84% | 6.57 | 0.69 |
| 03/29 | 1,495 | 1,511 | 1,495 | 1,508 | +0.94% | 7,600 | 39億2834万 | +8.18% | 6.44 | 0.68 |
| 03/28 | 1,500 | 1,509 | 1,485 | 1,494 | -0.27% | 12,600 | 38億9187万 | +7.71% | 6.38 | 0.67 |
| 03/27 | 1,422 | 1,500 | 1,420 | 1,498 | +5.57% | 21,400 | 39億229万 | +8.55% | 6.39 | 0.67 |
| 03/26 | 1,371 | 1,419 | 1,371 | 1,419 | +3.05% | 5,500 | 36億9649万 | +3.35% | 6.06 | 0.64 |
| 03/25 | 1,404 | 1,404 | 1,373 | 1,377 | -1.92% | 5,600 | 35億8708万 | +0.58% | 5.88 | 0.62 |
| 03/22 | 1,408 | 1,408 | 1,395 | 1,404 | +0.72% | 4,900 | 36億5742万 | +2.78% | 5.99 | 0.63 |
| 03/20 | 1,394 | 1,400 | 1,389 | 1,394 | +0.58% | 3,200 | 36億3137万 | +2.42% | 5.95 | 0.63 |
| 03/19 | 1,381 | 1,388 | 1,381 | 1,386 | 0% | 1,300 | 36億1053万 | +2.06% | 5.92 | 0.62 |
| 03/18 | 1,371 | 1,388 | 1,371 | 1,386 | +1.02% | 4,600 | 36億1053万 | +2.29% | 5.92 | 0.62 |
| 03/15 | 1,388 | 1,388 | 1,368 | 1,372 | -0.44% | 4,600 | 35億7406万 | +1.63% | 5.86 | 0.62 |
| 03/14 | 1,352 | 1,378 | 1,351 | 1,378 | +2.07% | 4,200 | 35億8969万 | +2.38% | 5.88 | 0.62 |
| 03/13 | 1,333 | 1,359 | 1,333 | 1,350 | -0.52% | 5,600 | 35億1675万 | +0.6% | 5.76 | 0.61 |
| 03/12 | 1,374 | 1,374 | 1,352 | 1,357 | +1.12% | 5,300 | 35億3498万 | +1.27% | 5.79 | 0.61 |
| 03/11 | 1,393 | 1,407 | 1,328 | 1,342 | -1.54% | 13,400 | 34億9591万 | +0.37% | 5.73 | 0.6 |
| 03/08 | 1,332 | 1,374 | 1,332 | 1,363 | -2.08% | 8,700 | 35億5061万 | +2.25% | 5.82 | 0.61 |
| 03/07 | 1,398 | 1,402 | 1,381 | 1,392 | -0.85% | 3,200 | 36億2616万 | +4.66% | 5.94 | 0.63 |
| 03/06 | 1,404 | 1,404 | 1,396 | 1,404 | +0.43% | 2,900 | 36億5742万 | +5.96% | 5.99 | 0.63 |
| 03/05 | 1,392 | 1,403 | 1,390 | 1,398 | 0% | 3,000 | 36億4179万 | +5.91% | 5.97 | 0.63 |
| 03/04 | 1,400 | 1,400 | 1,385 | 1,398 | +0.94% | 5,500 | 36億4179万 | +6.23% | 5.97 | 0.63 |
| 03/01 | 1,382 | 1,390 | 1,382 | 1,385 | +0.22% | 5,000 | 36億792万 | +5.64% | 5.91 | 0.62 |
| 02/28 | 1,436 | 1,436 | 1,358 | 1,382 | -0.22% | 10,800 | 36億11万 | +5.82% | 5.9 | 0.62 |
| 02/27 | 1,380 | 1,386 | 1,368 | 1,385 | +0.87% | 6,100 | 36億792万 | +6.37% | 5.91 | 0.62 |
| 02/26 | 1,370 | 1,377 | 1,358 | 1,373 | +0.73% | 4,100 | 35億7666万 | +5.78% | 5.86 | 0.62 |
| 02/25 | 1,350 | 1,370 | 1,348 | 1,363 | +1.34% | 5,900 | 35億5061万 | +5.25% | 5.82 | 0.61 |
| 02/22 | 1,343 | 1,345 | 1,340 | 1,345 | +0.22% | 3,500 | 35億372万 | +4.18% | 5.74 | 0.61 |
| 02/21 | 1,317 | 1,344 | 1,317 | 1,342 | +1.9% | 6,400 | 34億9591万 | +4.27% | 5.73 | 0.6 |
| 02/20 | 1,315 | 1,328 | 1,308 | 1,317 | +0.15% | 3,800 | 34億3078万 | +2.65% | 5.62 | 0.59 |
| 02/19 | 1,314 | 1,315 | 1,305 | 1,315 | +0.15% | 3,000 | 34億2557万 | +2.73% | 5.61 | 0.59 |
| 02/18 | 1,332 | 1,332 | 1,307 | 1,313 | +0.31% | 3,300 | 34億2036万 | +2.74% | 5.6 | 0.59 |
| 02/15 | 1,317 | 1,317 | 1,295 | 1,309 | +1.71% | 8,900 | 34億994万 | +2.67% | 5.59 | 0.59 |
| 02/14 | 1,312 | 1,312 | 1,282 | 1,287 | -1% | 4,500 | 33億5263万 | +1.1% | 5.49 | 0.58 |
| 02/13 | 1,338 | 1,338 | 1,293 | 1,300 | -1.29% | 2,600 | 33億8650万 | +2.28% | 5.55 | 0.58 |
| 02/12 | 1,255 | 1,335 | 1,255 | 1,317 | +4.77% | 13,400 | 34億3078万 | +3.86% | 5.62 | 0.59 |
| 02/08 | 1,272 | 1,294 | 1,257 | 1,257 | -1.8% | 4,000 | 32億7448万 | -0.55% | 5.37 | 0.57 |
| 02/07 | 1,278 | 1,285 | 1,273 | 1,280 | -0.23% | 3,200 | 33億3440万 | +1.51% | 5.46 | 0.58 |
| 02/06 | 1,287 | 1,297 | 1,283 | 1,283 | 0% | 2,300 | 33億4221万 | +2.15% | 5.48 | 0.58 |
| 02/05 | 1,286 | 1,308 | 1,272 | 1,283 | +0.08% | 8,000 | 33億4221万 | +2.8% | 5.48 | 0.58 |
| 02/04 | 1,262 | 1,287 | 1,258 | 1,282 | +2.4% | 8,400 | 33億3961万 | +3.39% | 5.47 | 0.58 |
| 02/01 | 1,279 | 1,288 | 1,252 | 1,252 | -2.26% | 9,000 | 32億6146万 | +1.29% | 5.34 | 0.56 |
| 01/31 | 1,296 | 1,311 | 1,270 | 1,281 | +1.18% | 10,200 | 33億3700万 | +3.89% | 5.47 | 0.58 |
| 01/30 | 1,326 | 1,326 | 1,260 | 1,266 | -2.16% | 8,700 | 32億9793万 | +2.76% | 5.4 | 0.57 |
| 01/29 | 1,295 | 1,301 | 1,280 | 1,294 | +0.94% | 4,500 | 33億7087万 | +5.03% | 5.52 | 0.58 |
| 01/28 | 1,328 | 1,336 | 1,278 | 1,282 | +0.63% | 11,200 | 33億3961万 | +3.89% | 5.47 | 0.58 |
| 01/25 | 1,283 | 1,283 | 1,245 | 1,274 | +0.08% | 13,500 | 33億1877万 | +3.07% | 5.44 | 0.57 |
| 01/24 | 1,275 | 1,291 | 1,246 | 1,273 | -0.24% | 6,300 | 33億1616万 | +2.66% | 5.43 | 0.57 |
| 01/23 | 1,291 | 1,300 | 1,272 | 1,276 | -1.09% | 4,500 | 33億2398万 | +2.74% | 5.45 | 0.57 |
| 01/22 | 1,284 | 1,290 | 1,278 | 1,290 | +0.47% | 2,800 | 33億6045万 | +3.61% | 5.51 | 0.58 |
| 01/21 | 1,279 | 1,287 | 1,279 | 1,284 | +0.94% | 2,400 | 33億4482万 | +2.64% | 5.48 | 0.58 |
| 01/18 | 1,256 | 1,282 | 1,238 | 1,272 | +1.35% | 5,000 | 33億1356万 | +1.19% | 5.43 | 0.57 |
| 01/17 | 1,234 | 1,274 | 1,226 | 1,255 | +1.7% | 6,900 | 32億6927万 | -0.79% | 5.36 | 0.56 |
| 01/16 | 1,254 | 1,256 | 1,226 | 1,234 | -1.36% | 7,400 | 32億1457万 | -3.14% | 5.27 | 0.56 |
| 01/15 | 1,255 | 1,281 | 1,245 | 1,251 | +0.16% | 5,800 | 32億5885万 | -2.65% | 5.34 | 0.56 |
| 01/11 | 1,244 | 1,273 | 1,244 | 1,249 | +0.4% | 3,900 | 32億5364万 | -3.63% | 5.33 | 0.56 |
| 01/10 | 1,261 | 1,278 | 1,220 | 1,244 | -0.96% | 7,700 | 32億4062万 | -4.82% | 5.31 | 0.56 |
| 01/09 | 1,243 | 1,267 | 1,243 | 1,256 | +1.54% | 5,500 | 32億7188万 | -4.63% | 5.36 | 0.57 |
| 01/08 | 1,232 | 1,271 | 1,232 | 1,237 | +0.49% | 7,800 | 32億2238万 | -6.78% | 5.28 | 0.56 |
| 01/07 | 1,224 | 1,279 | 1,224 | 1,231 | +2.16% | 11,900 | 32億675万 | -7.93% | 5.25 | 0.55 |
| 01/04 | 1,190 | 1,207 | 1,170 | 1,205 | +1.6% | 13,200 | 31億3902万 | -10.48% | 5.14 | 0.54 |
| 2018 |
| 12/28 | 1,185 | 1,186 | 1,137 | 1,186 | +2.6% | 5,200 | 30億8953万 | -12.6% | 5.06 | 0.53 |
| 12/27 | 1,120 | 1,161 | 1,120 | 1,156 | +5.86% | 12,800 | 30億1138万 | -15.56% | 4.93 | 0.52 |
| 12/26 | 1,130 | 1,149 | 1,077 | 1,092 | +0.65% | 17,300 | 28億4466万 | -20.93% | 4.66 | 0.49 |
| 12/25 | 1,160 | 1,160 | 1,025 | 1,085 | -6.79% | 24,100 | 28億2642万 | -22.22% | 4.63 | 0.49 |
| 12/21 | 1,167 | 1,167 | 1,112 | 1,164 | -2.35% | 40,600 | 30億3222万 | -17.45% | 4.97 | 0.52 |
| 12/20 | 1,244 | 1,244 | 1,188 | 1,192 | -4.26% | 25,800 | 31億516万 | -16.17% | 5.09 | 0.54 |
| 12/19 | 1,280 | 1,280 | 1,232 | 1,245 | -2.81% | 14,500 | 32億4322万 | -13.24% | 5.31 | 0.56 |
| 12/18 | 1,319 | 1,319 | 1,275 | 1,281 | -3.61% | 14,800 | 33億3700万 | -11.47% | 5.47 | 0.58 |
| 12/17 | 1,349 | 1,349 | 1,325 | 1,329 | -0.52% | 6,400 | 34億6204万 | -8.85% | 5.67 | 0.6 |
| 12/14 | 1,388 | 1,388 | 1,336 | 1,336 | -2.34% | 9,800 | 34億8028万 | -8.93% | 5.7 | 0.6 |
| 12/13 | 1,323 | 1,375 | 1,323 | 1,368 | +2.78% | 13,000 | 35億6364万 | -7.32% | 5.84 | 0.62 |
| 12/12 | 1,350 | 1,354 | 1,318 | 1,331 | -1.33% | 11,800 | 34億6725万 | -10.25% | 5.68 | 0.6 |
| 12/11 | 1,410 | 1,419 | 1,349 | 1,349 | -5.99% | 19,500 | 35億1414万 | -9.52% | 5.76 | 0.61 |
| 12/10 | 1,448 | 1,448 | 1,427 | 1,435 | -1.03% | 10,300 | 37億3817万 | -4.27% | 6.13 | 0.65 |
| 12/07 | 1,462 | 1,466 | 1,450 | 1,450 | -0.82% | 4,600 | 37億7725万 | -3.65% | 6.19 | 0.65 |
| 12/06 | 1,488 | 1,522 | 1,462 | 1,462 | -1.75% | 5,700 | 38億851万 | -3.18% | 6.24 | 0.66 |
| 12/05 | 1,536 | 1,536 | 1,480 | 1,488 | -1.26% | 5,300 | 38億7624万 | -1.65% | 6.35 | 0.67 |
| 12/04 | 1,544 | 1,544 | 1,507 | 1,507 | -0.99% | 3,300 | 39億2573万 | -0.53% | 6.43 | 0.68 |
| 12/03 | 1,512 | 1,533 | 1,500 | 1,522 | +0.66% | 6,300 | 39億6481万 | +0.59% | 6.5 | 0.68 |
| 11/30 | 1,544 | 1,544 | 1,501 | 1,512 | +0.53% | 3,800 | 39億3876万 | 0% | 6.45 | 0.68 |
| 11/29 | 1,542 | 1,549 | 1,499 | 1,504 | -0.2% | 3,600 | 39億1792万 | -0.53% | 6.42 | 0.68 |
| 11/28 | 1,549 | 1,549 | 1,507 | 1,507 | +1.48% | 4,300 | 39億2573万 | -0.46% | 6.43 | 0.68 |
