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 | 1,361 | 1,396 | 1,361 | 1,389 | +2.43% | 8,800 | 185億4966万 | +1.31% | 24.95 | 0.37 |
| 03/28 | 1,415 | 1,415 | 1,356 | 1,356 | -4.24% | 10,400 | 181億895万 | -1.09% | 24.36 | 0.36 |
| 03/27 | 1,374 | 1,420 | 1,356 | 1,416 | +0.43% | 12,900 | 189億1023万 | +3.21% | 25.43 | 0.38 |
| 03/26 | 1,331 | 1,410 | 1,331 | 1,410 | +5.7% | 22,800 | 188億3011万 | +2.92% | 25.33 | 0.38 |
| 03/25 | 1,364 | 1,366 | 1,324 | 1,334 | -2.56% | 7,700 | 178億1515万 | -2.56% | 23.96 | 0.36 |
| 03/22 | 1,359 | 1,369 | 1,340 | 1,369 | +0.81% | 8,600 | 182億8256万 | 0% | 24.59 | 0.37 |
| 03/20 | 1,355 | 1,368 | 1,354 | 1,358 | +0.3% | 5,400 | 181億3566万 | -0.73% | 24.39 | 0.36 |
| 03/19 | 1,370 | 1,370 | 1,354 | 1,354 | -1.46% | 6,600 | 180億8224万 | -0.88% | 24.32 | 0.36 |
| 03/18 | 1,350 | 1,375 | 1,349 | 1,374 | +1.93% | 9,600 | 183億4934万 | +0.66% | 24.68 | 0.37 |
| 03/15 | 1,352 | 1,376 | 1,347 | 1,348 | -0.44% | 10,400 | 180億211万 | -1.03% | 24.21 | 0.36 |
| 03/14 | 1,342 | 1,354 | 1,328 | 1,354 | +1.35% | 8,500 | 180億8224万 | -0.59% | 24.32 | 0.36 |
| 03/13 | 1,357 | 1,357 | 1,330 | 1,336 | -1.55% | 5,000 | 178億4186万 | -1.91% | 24 | 0.36 |
| 03/12 | 1,338 | 1,359 | 1,336 | 1,357 | +2.18% | 10,200 | 181億2231万 | -0.37% | 24.37 | 0.36 |
| 03/11 | 1,316 | 1,328 | 1,316 | 1,328 | +0.38% | 7,500 | 177億3502万 | -2.35% | 23.85 | 0.36 |
| 03/08 | 1,328 | 1,343 | 1,320 | 1,323 | -4.34% | 15,100 | 176億6825万 | -2.72% | 23.76 | 0.35 |
| 03/07 | 1,375 | 1,387 | 1,368 | 1,383 | -0.43% | 8,300 | 184億6953万 | +1.77% | 24.84 | 0.37 |
| 03/06 | 1,399 | 1,400 | 1,371 | 1,389 | -0.71% | 7,400 | 185億4966万 | +2.36% | 24.95 | 0.37 |
| 03/05 | 1,390 | 1,399 | 1,386 | 1,399 | +0.29% | 4,400 | 186億8320万 | +3.25% | 25.13 | 0.37 |
| 03/04 | 1,398 | 1,402 | 1,384 | 1,395 | +0.14% | 11,500 | 186億2978万 | +3.1% | 25.06 | 0.37 |
| 03/01 | 1,376 | 1,397 | 1,376 | 1,393 | +0.94% | 8,200 | 186億308万 | +3.11% | 25.02 | 0.37 |
| 02/28 | 1,387 | 1,387 | 1,374 | 1,380 | -1% | 6,900 | 184億2946万 | +2.3% | 24.79 | 0.37 |
| 02/27 | 1,399 | 1,400 | 1,384 | 1,394 | -0.14% | 8,100 | 186億1643万 | +3.41% | 25.04 | 0.37 |
| 02/26 | 1,394 | 1,396 | 1,375 | 1,396 | +0.72% | 7,600 | 186億4314万 | +3.64% | 25.07 | 0.37 |
| 02/25 | 1,374 | 1,394 | 1,368 | 1,386 | +1.54% | 10,000 | 185億959万 | +2.97% | 24.89 | 0.37 |
| 02/22 | 1,379 | 1,379 | 1,361 | 1,365 | -1.3% | 5,100 | 182億2914万 | +1.64% | 24.52 | 0.37 |
| 02/21 | 1,371 | 1,384 | 1,370 | 1,383 | +0.88% | 5,600 | 184億6953万 | +3.06% | 24.84 | 0.37 |
| 02/20 | 1,368 | 1,372 | 1,354 | 1,371 | 0% | 7,100 | 183億927万 | +2.31% | 24.63 | 0.37 |
| 02/19 | 1,374 | 1,381 | 1,366 | 1,371 | -0.15% | 7,400 | 183億927万 | +2.31% | 24.63 | 0.37 |
| 02/18 | 1,350 | 1,375 | 1,350 | 1,373 | +2.77% | 9,800 | 183億3598万 | +2.54% | 24.66 | 0.37 |
| 02/15 | 1,343 | 1,348 | 1,335 | 1,336 | -0.52% | 8,800 | 178億4186万 | -0.22% | 24 | 0.36 |
| 02/14 | 1,323 | 1,348 | 1,323 | 1,343 | +1.67% | 9,700 | 179億3534万 | +0.22% | 24.12 | 0.36 |
| 02/13 | 1,324 | 1,337 | 1,320 | 1,321 | -0.08% | 10,400 | 176億4154万 | -1.56% | 23.73 | 0.35 |
| 02/12 | 1,304 | 1,345 | 1,304 | 1,322 | +0.92% | 10,000 | 176億5489万 | -1.71% | 23.75 | 0.35 |
| 02/08 | 1,323 | 1,323 | 1,303 | 1,310 | -2.09% | 10,000 | 174億9464万 | -2.67% | 23.53 | 0.35 |
| 02/07 | 1,339 | 1,339 | 1,311 | 1,338 | -0.74% | 6,500 | 178億6857万 | -0.74% | 24.03 | 0.36 |
| 02/06 | 1,341 | 1,363 | 1,341 | 1,348 | +0.67% | 9,800 | 180億211万 | -0.07% | 24.21 | 0.36 |
| 02/05 | 1,330 | 1,342 | 1,325 | 1,339 | +1.06% | 6,100 | 178億8192万 | -0.67% | 24.05 | 0.36 |
| 02/04 | 1,306 | 1,332 | 1,306 | 1,325 | +1.53% | 8,300 | 176億9496万 | -1.49% | 23.8 | 0.35 |
| 02/01 | 1,313 | 1,314 | 1,305 | 1,305 | -0.76% | 9,000 | 174億2786万 | -3.05% | 23.44 | 0.35 |
| 01/31 | 1,317 | 1,331 | 1,314 | 1,315 | -0.38% | 8,900 | 175億6141万 | -2.66% | 23.62 | 0.35 |
| 01/30 | 1,349 | 1,349 | 1,314 | 1,320 | -1.71% | 17,100 | 176億2818万 | -2.8% | 23.71 | 0.35 |
| 01/29 | 1,341 | 1,347 | 1,335 | 1,343 | +0.15% | 3,500 | 179億3534万 | -1.54% | 24.12 | 0.36 |
| 01/28 | 1,367 | 1,367 | 1,335 | 1,341 | -1.11% | 9,800 | 179億863万 | -2.12% | 24.09 | 0.36 |
| 01/25 | 1,361 | 1,375 | 1,350 | 1,356 | +0.22% | 10,500 | 181億895万 | -1.53% | 24.36 | 0.36 |
| 01/24 | 1,351 | 1,367 | 1,346 | 1,353 | +0.15% | 4,900 | 180億6889万 | -2.1% | 24.3 | 0.36 |
| 01/23 | 1,357 | 1,370 | 1,350 | 1,351 | -0.88% | 4,600 | 180億4218万 | -2.67% | 24.27 | 0.36 |
| 01/22 | 1,359 | 1,383 | 1,357 | 1,363 | +0.22% | 4,400 | 182億243万 | -2.15% | 24.48 | 0.36 |
| 01/21 | 1,345 | 1,360 | 1,337 | 1,360 | +2.1% | 9,000 | 181億6237万 | -2.79% | 24.43 | 0.36 |
| 01/18 | 1,340 | 1,359 | 1,332 | 1,332 | -0.37% | 13,800 | 177億8844万 | -5.26% | 23.92 | 0.36 |
| 01/17 | 1,341 | 1,354 | 1,318 | 1,337 | +0.38% | 11,800 | 178億5521万 | -5.58% | 24.01 | 0.36 |
| 01/16 | 1,364 | 1,364 | 1,331 | 1,332 | -2.35% | 7,400 | 177億8844万 | -6.66% | 23.92 | 0.36 |
| 01/15 | 1,332 | 1,370 | 1,324 | 1,364 | +1.26% | 8,300 | 182億1579万 | -5.21% | 24.5 | 0.36 |
| 01/11 | 1,365 | 1,365 | 1,340 | 1,347 | -1.61% | 9,000 | 179億8876万 | -7.1% | 24.19 | 0.36 |
| 01/10 | 1,368 | 1,378 | 1,344 | 1,369 | -0.65% | 8,700 | 182億8256万 | -6.23% | 24.59 | 0.37 |
| 01/09 | 1,387 | 1,398 | 1,377 | 1,378 | -0.58% | 6,300 | 184億276万 | -6.13% | 24.75 | 0.37 |
| 01/08 | 1,395 | 1,401 | 1,377 | 1,386 | -0.14% | 10,000 | 185億959万 | -6.22% | 24.89 | 0.37 |
| 01/07 | 1,373 | 1,400 | 1,373 | 1,388 | +3.35% | 12,400 | 185億3630万 | -6.59% | 24.93 | 0.37 |
| 01/04 | 1,340 | 1,354 | 1,306 | 1,343 | -2.54% | 15,700 | 179億3534万 | -10.17% | 24.12 | 0.36 |
| 2018 |
| 12/28 | 1,352 | 1,383 | 1,352 | 1,378 | +1.03% | 10,200 | 184億276万 | -8.5% | 24.75 | 0.37 |
| 12/27 | 1,372 | 1,372 | 1,310 | 1,364 | +3.73% | 19,000 | 182億1579万 | -10.09% | 24.5 | 0.36 |
| 12/26 | 1,294 | 1,332 | 1,294 | 1,315 | +4.53% | 22,900 | 175億6141万 | -14% | 23.62 | 0.35 |
| 12/25 | 1,321 | 1,323 | 1,230 | 1,258 | -7.02% | 33,800 | 168億19万 | -18.47% | 22.6 | 0.34 |
| 12/21 | 1,405 | 1,405 | 1,320 | 1,353 | -5.45% | 42,900 | 180億6889万 | -13.27% | 24.3 | 0.36 |
| 12/20 | 1,467 | 1,485 | 1,420 | 1,431 | -3.31% | 27,700 | 191億1055万 | -9.03% | 25.7 | 0.38 |
| 12/19 | 1,470 | 1,488 | 1,461 | 1,480 | +0.68% | 15,400 | 197億6493万 | -6.45% | 26.58 | 0.4 |
| 12/18 | 1,498 | 1,498 | 1,469 | 1,470 | -1.87% | 14,700 | 196億3139万 | -7.43% | 26.4 | 0.39 |
| 12/17 | 1,500 | 1,509 | 1,494 | 1,498 | -0.73% | 15,500 | 200億532万 | -5.85% | 26.91 | 0.4 |
| 12/14 | 1,514 | 1,515 | 1,495 | 1,509 | +0.67% | 22,800 | 201億5222万 | -5.33% | 27.1 | 0.4 |
| 12/13 | 1,487 | 1,520 | 1,484 | 1,499 | +0.81% | 16,500 | 200億1867万 | -6.08% | 26.92 | 0.4 |
| 12/12 | 1,516 | 1,516 | 1,481 | 1,487 | -0.34% | 34,900 | 198億5842万 | -6.89% | 26.71 | 0.4 |
| 12/11 | 1,538 | 1,538 | 1,482 | 1,492 | -1.39% | 38,900 | 199億2519万 | -6.69% | 26.8 | 0.4 |
| 12/10 | 1,511 | 1,523 | 1,503 | 1,513 | -1.63% | 20,600 | 202億564万 | -5.38% | 27.18 | 0.4 |
| 12/07 | 1,571 | 1,576 | 1,533 | 1,538 | -2.47% | 15,000 | 205億3951万 | -3.81% | 27.62 | 0.41 |
| 12/06 | 1,604 | 1,604 | 1,574 | 1,577 | -1.74% | 16,300 | 210億6034万 | -1.25% | 28.33 | 0.42 |
| 12/05 | 1,621 | 1,629 | 1,595 | 1,605 | -1.71% | 19,400 | 214億3427万 | +0.69% | 28.83 | 0.43 |
| 12/04 | 1,630 | 1,669 | 1,629 | 1,633 | +0.25% | 20,700 | 218億820万 | +2.7% | 29.33 | 0.44 |
| 12/03 | 1,598 | 1,649 | 1,595 | 1,629 | +1.88% | 34,300 | 217億5478万 | +2.91% | 29.26 | 0.44 |
| 11/30 | 1,590 | 1,613 | 1,583 | 1,599 | +0.69% | 15,100 | 213億5414万 | +1.4% | 28.72 | 0.43 |
| 11/29 | 1,609 | 1,616 | 1,585 | 1,588 | -1.31% | 9,500 | 212億724万 | +1.02% | 28.52 | 0.42 |
| 11/28 | 1,603 | 1,617 | 1,584 | 1,609 | +0.69% | 8,500 | 214億8769万 | +2.48% | 28.9 | 0.43 |
| 11/27 | 1,621 | 1,621 | 1,593 | 1,598 | -0.13% | 7,000 | 213億4079万 | +2.11% | 28.7 | 0.43 |
| 11/26 | 1,639 | 1,645 | 1,590 | 1,600 | -2.38% | 23,100 | 213億6750万 | +2.37% | 28.74 | 0.43 |
| 11/22 | 1,650 | 1,659 | 1,618 | 1,639 | -0.12% | 8,700 | 218億8833万 | +5.06% | 29.44 | 0.44 |
| 11/21 | 1,650 | 1,652 | 1,634 | 1,641 | -1.2% | 6,300 | 219億1504万 | +5.39% | 29.47 | 0.44 |
| 11/20 | 1,621 | 1,675 | 1,621 | 1,661 | 0% | 17,800 | 221億8213万 | +6.95% | 29.83 | 0.44 |
| 11/19 | 1,663 | 1,666 | 1,637 | 1,661 | -1.01% | 9,800 | 221億8213万 | +7.37% | 29.83 | 0.44 |
| 11/16 | 1,693 | 1,693 | 1,659 | 1,678 | -0.94% | 13,700 | 224億916万 | +8.89% | 30.14 | 0.45 |
| 11/15 | 1,647 | 1,695 | 1,636 | 1,694 | +2.85% | 27,100 | 226億2284万 | +10.29% | 30.43 | 0.45 |
| 11/14 | 1,594 | 1,648 | 1,593 | 1,647 | +1.23% | 21,600 | 219億9517万 | +7.65% | 29.58 | 0.44 |
| 11/13 | 1,560 | 1,627 | 1,512 | 1,627 | +4.09% | 28,100 | 217億2807万 | +6.55% | 29.22 | 0.44 |
| 11/12 | 1,572 | 1,584 | 1,552 | 1,563 | -0.19% | 8,800 | 208億7337万 | +2.49% | 28.07 | 0.42 |
| 11/09 | 1,552 | 1,573 | 1,497 | 1,566 | +0.84% | 15,900 | 209億1344万 | +2.55% | 28.13 | 0.42 |
| 11/08 | 1,543 | 1,560 | 1,543 | 1,553 | +1.9% | 8,400 | 207億3983万 | +1.5% | 27.89 | 0.42 |
| 11/07 | 1,533 | 1,549 | 1,517 | 1,524 | -0.78% | 7,900 | 203億5254万 | -0.52% | 27.37 | 0.41 |
| 11/06 | 1,509 | 1,540 | 1,509 | 1,536 | +2.61% | 11,100 | 205億1280万 | 0% | 27.59 | 0.41 |
| 11/05 | 1,495 | 1,507 | 1,480 | 1,497 | -0.4% | 8,300 | 199億9196万 | -2.86% | 26.89 | 0.4 |
| 11/02 | 1,515 | 1,527 | 1,480 | 1,503 | +0.27% | 12,800 | 200億7209万 | -2.84% | 27 | 0.4 |
| 11/01 | 1,505 | 1,520 | 1,491 | 1,499 | -0.66% | 9,300 | 200億1867万 | -3.41% | 26.92 | 0.4 |
| 10/31 | 1,517 | 1,517 | 1,489 | 1,509 | +0.27% | 13,800 | 201億5222万 | -3.21% | 27.1 | 0.4 |
| 10/30 | 1,452 | 1,508 | 1,452 | 1,505 | +3.22% | 19,900 | 200億9880万 | -3.9% | 27.03 | 0.4 |
