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 | 1,070 | 1,092 | 1,062 | 1,092 | +3.12% | 36,600 | 75億6122万 | -1.62% | 17.85 | 2.17 |
| 03/28 | 1,100 | 1,100 | 1,059 | 1,059 | -3.55% | 79,500 | 73億3272万 | -4.59% | 17.31 | 2.1 |
| 03/27 | 1,097 | 1,132 | 1,094 | 1,098 | +0.37% | 53,700 | 76億277万 | -1.26% | 17.95 | 2.18 |
| 03/26 | 1,068 | 1,111 | 1,068 | 1,094 | +2.43% | 54,000 | 75億7507万 | -1.71% | 17.88 | 2.17 |
| 03/25 | 1,041 | 1,077 | 1,041 | 1,068 | -1.29% | 45,100 | 73億9504万 | -4.22% | 17.46 | 2.12 |
| 03/22 | 1,075 | 1,098 | 1,075 | 1,082 | +0.84% | 31,400 | 74億9198万 | -3.05% | 17.69 | 2.15 |
| 03/20 | 1,070 | 1,079 | 1,061 | 1,073 | -1.47% | 43,000 | 74億2966万 | -3.94% | 17.54 | 2.13 |
| 03/19 | 1,081 | 1,090 | 1,058 | 1,089 | +1.02% | 55,200 | 75億4045万 | -2.77% | 17.8 | 2.16 |
| 03/18 | 1,063 | 1,087 | 1,051 | 1,078 | +1.7% | 48,900 | 74億6428万 | -3.84% | 17.62 | 2.14 |
| 03/15 | 1,070 | 1,075 | 1,050 | 1,060 | -0.09% | 53,500 | 73億3965万 | -5.69% | 17.33 | 2.1 |
| 03/14 | 1,102 | 1,102 | 1,054 | 1,061 | -1.76% | 72,700 | 73億4657万 | -6.19% | 17.34 | 2.1 |
| 03/13 | 1,099 | 1,105 | 1,072 | 1,080 | -2.44% | 46,600 | 74億7813万 | -5.43% | 17.65 | 2.14 |
| 03/12 | 1,080 | 1,122 | 1,073 | 1,107 | +3.17% | 108,500 | 76億6508万 | -4.57% | 18.09 | 2.2 |
| 03/11 | 1,095 | 1,099 | 1,055 | 1,073 | -1.47% | 81,400 | 74億2966万 | -8.76% | 17.54 | 2.13 |
| 03/08 | 1,115 | 1,116 | 1,087 | 1,089 | -4.05% | 112,700 | 75億4045万 | -8.49% | 17.8 | 2.16 |
| 03/07 | 1,133 | 1,152 | 1,124 | 1,135 | -0.44% | 56,500 | 78億5896万 | -5.5% | 18.55 | 2.25 |
| 03/06 | 1,143 | 1,152 | 1,134 | 1,140 | -1.72% | 47,700 | 78億9358万 | -5.71% | 18.63 | 2.26 |
| 03/05 | 1,152 | 1,162 | 1,131 | 1,160 | -0.77% | 79,800 | 80億3207万 | -4.92% | 18.96 | 2.3 |
| 03/04 | 1,188 | 1,188 | 1,160 | 1,169 | -0.6% | 69,500 | 80億9438万 | -4.96% | 19.11 | 2.32 |
| 03/01 | 1,176 | 1,185 | 1,158 | 1,176 | +0.26% | 60,600 | 81億4285万 | -4.93% | 19.22 | 2.33 |
| 02/28 | 1,200 | 1,200 | 1,170 | 1,173 | -2.66% | 82,300 | 81億2208万 | -5.71% | 19.17 | 2.33 |
| 02/27 | 1,188 | 1,224 | 1,172 | 1,205 | +3.7% | 177,100 | 83億4366万 | -3.6% | 19.7 | 2.39 |
| 02/26 | 1,208 | 1,215 | 1,162 | 1,162 | +3.94% | 383,400 | 80億4592万 | -7.41% | 18.99 | 2.31 |
| 02/25 | 1,110 | 1,125 | 1,105 | 1,118 | +1.08% | 50,700 | 77億4125万 | -11.41% | 18.27 | 2.22 |
| 02/22 | 1,090 | 1,106 | 1,079 | 1,106 | +0.45% | 66,200 | 76億5816万 | -13.19% | 18.08 | 2.19 |
| 02/21 | 1,114 | 1,114 | 1,095 | 1,101 | -0.99% | 59,600 | 76億2354万 | -14.39% | 18 | 2.18 |
| 02/20 | 1,125 | 1,125 | 1,106 | 1,112 | -0.89% | 51,100 | 76億9971万 | -14.13% | 18.18 | 2.21 |
| 02/19 | 1,135 | 1,163 | 1,114 | 1,122 | -0.88% | 61,000 | 77億6895万 | -13.96% | 18.34 | 2.23 |
| 02/18 | 1,120 | 1,134 | 1,110 | 1,132 | +2.91% | 56,500 | 78億3819万 | -13.65% | 18.5 | 2.25 |
| 02/15 | 1,105 | 1,109 | 1,092 | 1,100 | -0.63% | 62,400 | 76億1662万 | -16.48% | 17.98 | 2.18 |
| 02/14 | 1,141 | 1,168 | 1,100 | 1,107 | -2.72% | 80,600 | 76億6508万 | -16.58% | 18.09 | 2.2 |
| 02/13 | 1,110 | 1,145 | 1,090 | 1,138 | +1.61% | 122,400 | 78億7973万 | -14.82% | 18.6 | 2.26 |
| 02/12 | 1,142 | 1,142 | 1,104 | 1,120 | -2.69% | 160,200 | 77億5510万 | -16.73% | 18.31 | 2.22 |
| 02/08 | 1,222 | 1,234 | 1,145 | 1,151 | -7.77% | 184,400 | 79億6975万 | -14.87% | 18.81 | 2.28 |
| 02/07 | 1,323 | 1,325 | 1,233 | 1,248 | -6.24% | 225,500 | 86億4140万 | -8.17% | 20.4 | 2.48 |
| 02/06 | 1,400 | 1,440 | 1,323 | 1,331 | -13.01% | 399,700 | 92億1611万 | -2.28% | 21.76 | 2.64 |
| 02/05 | 1,523 | 1,530 | 1,462 | 1,530 | +2.48% | 135,700 | 105億9402万 | +12.33% | 25.01 | 3.04 |
| 02/04 | 1,440 | 1,499 | 1,440 | 1,493 | +5.07% | 107,200 | 103億3783万 | +10.43% | 24.4 | 2.96 |
| 02/01 | 1,390 | 1,465 | 1,390 | 1,421 | +2.6% | 64,700 | 98億3928万 | +5.73% | 23.23 | 2.82 |
| 01/31 | 1,325 | 1,385 | 1,313 | 1,385 | +4.84% | 48,600 | 95億9001万 | +3.28% | 22.64 | 2.75 |
| 01/30 | 1,382 | 1,398 | 1,307 | 1,321 | -6.44% | 96,900 | 91億4686万 | -1.64% | 21.59 | 2.62 |
| 01/29 | 1,401 | 1,417 | 1,338 | 1,412 | +0.14% | 62,200 | 97億7697万 | +4.9% | 23.08 | 2.8 |
| 01/28 | 1,353 | 1,423 | 1,351 | 1,410 | +4.44% | 45,200 | 97億6312万 | +4.68% | 23.05 | 2.8 |
| 01/25 | 1,355 | 1,387 | 1,340 | 1,350 | +0.15% | 26,800 | 93億4767万 | +0.07% | 22.07 | 2.68 |
| 01/24 | 1,334 | 1,355 | 1,303 | 1,348 | +1.51% | 30,300 | 93億3382万 | -0.59% | 22.03 | 2.67 |
| 01/23 | 1,304 | 1,335 | 1,289 | 1,328 | +0.15% | 27,700 | 91億9533万 | -2.64% | 21.71 | 2.63 |
| 01/22 | 1,346 | 1,365 | 1,310 | 1,326 | -1.49% | 26,900 | 91億8148万 | -3.14% | 21.67 | 2.63 |
| 01/21 | 1,439 | 1,445 | 1,338 | 1,346 | -5.21% | 68,300 | 93億1997万 | -1.97% | 22 | 2.67 |
| 01/18 | 1,401 | 1,443 | 1,381 | 1,420 | +1.57% | 79,900 | 98億3236万 | +2.97% | 23.21 | 2.82 |
| 01/17 | 1,355 | 1,410 | 1,335 | 1,398 | +5.59% | 64,100 | 96億8003万 | +1.01% | 22.85 | 2.77 |
| 01/16 | 1,338 | 1,358 | 1,301 | 1,324 | -0.38% | 24,100 | 91億6764万 | -5.23% | 21.64 | 2.63 |
| 01/15 | 1,305 | 1,350 | 1,301 | 1,329 | +1.76% | 15,400 | 92億226万 | -5.88% | 21.72 | 2.64 |
| 01/11 | 1,302 | 1,322 | 1,282 | 1,306 | +0.93% | 34,200 | 90億4300万 | -8.67% | 21.35 | 2.59 |
| 01/10 | 1,330 | 1,330 | 1,274 | 1,294 | -2.85% | 44,400 | 89億5991万 | -10.33% | 21.15 | 2.57 |
| 01/09 | 1,353 | 1,369 | 1,322 | 1,332 | -0.6% | 26,200 | 92億2303万 | -8.7% | 21.77 | 2.64 |
| 01/08 | 1,360 | 1,383 | 1,332 | 1,340 | -0.89% | 38,500 | 92億7842万 | -9.21% | 21.9 | 2.66 |
| 01/07 | 1,331 | 1,376 | 1,318 | 1,352 | +3.92% | 38,100 | 93億6151万 | -9.26% | 22.1 | 2.68 |
| 01/04 | 1,260 | 1,301 | 1,212 | 1,301 | -1.81% | 47,400 | 90億838万 | -13.38% | 21.27 | 2.58 |
| 2018 |
| 12/28 | 1,323 | 1,352 | 1,278 | 1,325 | -1.05% | 45,300 | 91億7456万 | -12.6% | 21.66 | 2.63 |
| 12/27 | 1,372 | 1,398 | 1,333 | 1,339 | +1.21% | 40,300 | 92億7150万 | -12.48% | 21.89 | 2.66 |
| 12/26 | 1,308 | 1,361 | 1,272 | 1,323 | +4.26% | 68,400 | 91億6071万 | -14.31% | 21.63 | 2.62 |
| 12/25 | 1,221 | 1,292 | 1,209 | 1,269 | -2.91% | 101,300 | 87億8680万 | -18.71% | 20.74 | 2.52 |
| 12/21 | 1,316 | 1,354 | 1,245 | 1,307 | -2.9% | 137,800 | 90億4992万 | -17.17% | 21.36 | 2.59 |
| 12/20 | 1,405 | 1,435 | 1,311 | 1,346 | -6.14% | 64,800 | 93億1997万 | -15.61% | 22 | 2.67 |
| 12/19 | 1,358 | 1,455 | 1,355 | 1,434 | +3.54% | 49,200 | 99億2930万 | -10.88% | 23.44 | 2.85 |
| 12/18 | 1,382 | 1,421 | 1,351 | 1,385 | -3.21% | 77,600 | 95億9001万 | -14.72% | 22.64 | 2.75 |
| 12/17 | 1,451 | 1,476 | 1,425 | 1,431 | -2.79% | 44,500 | 99億853万 | -12.85% | 23.39 | 2.84 |
| 12/14 | 1,530 | 1,537 | 1,463 | 1,472 | -3.73% | 63,100 | 101億9242万 | -11.22% | 24.06 | 2.92 |
| 12/13 | 1,534 | 1,570 | 1,505 | 1,529 | -0.39% | 75,700 | 105億8710万 | -8.39% | 24.99 | 3.03 |
| 12/12 | 1,465 | 1,543 | 1,465 | 1,535 | +4.78% | 88,400 | 106億2864万 | -8.36% | 25.09 | 3.05 |
| 12/11 | 1,452 | 1,473 | 1,421 | 1,465 | +3.02% | 66,700 | 101億4395万 | -12.22% | 23.95 | 2.91 |
| 12/10 | 1,455 | 1,494 | 1,410 | 1,422 | -4.24% | 130,200 | 98億4621万 | -14.75% | 23.24 | 2.82 |
| 12/07 | 1,514 | 1,533 | 1,483 | 1,485 | -4.44% | 292,000 | 102億8243万 | -10.97% | 24.27 | 2.95 |
| 12/06 | 1,664 | 1,679 | 1,553 | 1,554 | -9.91% | 203,400 | 107億6020万 | -6.55% | 25.4 | 3.08 |
| 12/05 | 1,660 | 1,788 | 1,655 | 1,725 | +1.59% | 44,500 | 119億4424万 | +4.04% | 28.2 | 3.42 |
| 12/04 | 1,771 | 1,850 | 1,665 | 1,698 | -4.12% | 77,500 | 117億5729万 | +3.35% | 27.76 | 3.37 |
| 12/03 | 1,682 | 1,777 | 1,656 | 1,771 | +7.4% | 66,500 | 122億6275万 | +9.12% | 28.95 | 3.51 |
| 11/30 | 1,667 | 1,700 | 1,622 | 1,649 | -2.14% | 49,800 | 114億1800万 | +3% | 26.95 | 3.27 |
| 11/29 | 1,765 | 1,768 | 1,645 | 1,685 | -3.6% | 72,200 | 116億6727万 | +6.31% | 27.54 | 3.34 |
| 11/28 | 1,704 | 1,763 | 1,680 | 1,748 | +2.46% | 41,500 | 121億350万 | +11.27% | 28.57 | 3.47 |
| 11/27 | 1,632 | 1,729 | 1,608 | 1,706 | +3.96% | 54,600 | 118億1268万 | +9.71% | 27.89 | 3.38 |
| 11/26 | 1,663 | 1,682 | 1,625 | 1,641 | -1.56% | 35,800 | 113億6261万 | +6.49% | 26.82 | 3.26 |
| 11/22 | 1,742 | 1,785 | 1,654 | 1,667 | +0.3% | 104,700 | 115億4264万 | +8.88% | 27.25 | 3.31 |
| 11/21 | 1,663 | 1,709 | 1,621 | 1,662 | -2.06% | 39,700 | 115億802万 | +9.41% | 27.17 | 3.3 |
| 11/20 | 1,707 | 1,739 | 1,636 | 1,697 | -2.86% | 71,900 | 117億5036万 | +12.46% | 27.74 | 3.37 |
| 11/19 | 1,680 | 1,780 | 1,671 | 1,747 | +2.89% | 51,600 | 120億9657万 | +16.86% | 28.56 | 3.47 |
| 11/16 | 1,754 | 1,785 | 1,694 | 1,698 | -1.57% | 51,500 | 117億5729万 | +14.96% | 27.76 | 3.37 |
| 11/15 | 1,695 | 1,811 | 1,635 | 1,725 | +1.47% | 80,000 | 119億4424万 | +17.99% | 28.2 | 3.42 |
| 11/14 | 1,785 | 1,793 | 1,639 | 1,700 | -5.24% | 112,800 | 117億7114万 | +17.65% | 27.79 | 3.37 |
| 11/13 | 1,786 | 1,843 | 1,725 | 1,794 | -3.18% | 96,400 | 124億2201万 | +25.28% | 29.32 | 3.56 |
| 11/12 | 1,812 | 1,859 | 1,775 | 1,853 | +1.81% | 102,600 | 128億3054万 | +30.86% | 30.29 | 3.68 |
| 11/09 | 1,755 | 1,825 | 1,700 | 1,820 | +4.06% | 148,400 | 126億204万 | +30.37% | 29.75 | 3.61 |
| 11/08 | 1,740 | 1,760 | 1,618 | 1,749 | +3.92% | 201,700 | 121億1042万 | +26.74% | 28.59 | 3.47 |
| 11/07 | 1,450 | 1,690 | 1,450 | 1,683 | +21.08% | 423,600 | 116億5342万 | +23.57% | 27.51 | 3.34 |
| 11/06 | 1,450 | 1,456 | 1,362 | 1,390 | -2.59% | 48,000 | 96億2463万 | +3.27% | 22.72 | 2.76 |
| 11/05 | 1,413 | 1,461 | 1,390 | 1,427 | +0.92% | 43,400 | 98億8083万 | +6.18% | 23.33 | 2.83 |
| 11/02 | 1,365 | 1,418 | 1,342 | 1,414 | +3.59% | 37,200 | 97億9081万 | +5.44% | 23.11 | 2.81 |
| 11/01 | 1,439 | 1,439 | 1,347 | 1,365 | -5.14% | 56,500 | 94億5153万 | +1.94% | 22.31 | 2.71 |
| 10/31 | 1,405 | 1,440 | 1,360 | 1,439 | +5.96% | 93,500 | 99億6392万 | +7.23% | 23.52 | 2.85 |
| 10/30 | 1,217 | 1,358 | 1,217 | 1,358 | +14.41% | 119,900 | 94億306万 | +1.72% | 22.2 | 2.69 |
