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 | 930 | 941 | 919 | 939 | +0.97% | 21,200 | 42億7357万 | -5.06% | 170.95 | 8.97 |
| 03/28 | 945 | 945 | 913 | 930 | -1.59% | 32,000 | 42億3261万 | -7.28% | 169.31 | 8.89 |
| 03/27 | 908 | 958 | 904 | 945 | +5.82% | 65,000 | 43億88万 | -6.8% | 172.04 | 9.03 |
| 03/26 | 890 | 912 | 883 | 893 | +1.48% | 46,900 | 40億6422万 | -12.79% | 162.58 | 8.54 |
| 03/25 | 899 | 899 | 873 | 880 | -3.61% | 61,800 | 40億505万 | -15.14% | 160.21 | 8.41 |
| 03/22 | 925 | 932 | 895 | 913 | -2.25% | 54,700 | 41億5524万 | -12.96% | 166.22 | 8.73 |
| 03/20 | 916 | 935 | 907 | 934 | +1.3% | 43,600 | 42億5082万 | -12.22% | 170.04 | 8.93 |
| 03/19 | 932 | 939 | 917 | 922 | -3.76% | 57,700 | 41億9620万 | -14.47% | 167.86 | 8.81 |
| 03/18 | 930 | 959 | 915 | 958 | +2.24% | 62,500 | 43億6004万 | -12.27% | 174.41 | 9.16 |
| 03/15 | 922 | 957 | 915 | 937 | +1.41% | 78,700 | 42億6447万 | -15.13% | 170.59 | 8.96 |
| 03/14 | 998 | 1,004 | 914 | 924 | -7.69% | 231,600 | 42億530万 | -17.35% | 168.22 | 8.83 |
| 03/13 | 995 | 1,017 | 993 | 1,001 | -0.2% | 66,200 | 45億5575万 | -11.81% | 182.24 | 9.57 |
| 03/12 | 1,022 | 1,031 | 998 | 1,003 | -1.86% | 71,500 | 45億6485万 | -12.48% | 182.6 | 9.59 |
| 03/11 | 1,055 | 1,069 | 1,021 | 1,022 | -1.83% | 55,800 | 46億5132万 | -11.9% | 186.06 | 9.77 |
| 03/08 | 1,069 | 1,069 | 1,001 | 1,041 | +0.19% | 126,400 | 47億3779万 | -11.18% | 189.52 | 9.95 |
| 03/07 | 1,050 | 1,067 | 1,034 | 1,039 | -1.42% | 61,700 | 47億2869万 | -12.1% | 189.16 | 9.93 |
| 03/06 | 1,048 | 1,069 | 1,030 | 1,054 | +1.84% | 94,800 | 47億9696万 | -11.43% | 191.89 | 10.07 |
| 03/05 | 1,033 | 1,058 | 1,019 | 1,035 | +0.19% | 149,600 | 47億1049万 | -13.89% | 188.43 | 9.89 |
| 03/04 | 1,019 | 1,048 | 1,011 | 1,033 | +2.68% | 90,500 | 47億138万 | -14.91% | 188.06 | 9.87 |
| 03/01 | 1,011 | 1,042 | 1,001 | 1,006 | +0.3% | 92,600 | 45億7850万 | -17.88% | 183.15 | 9.62 |
| 02/28 | 1,012 | 1,028 | 995 | 1,003 | -1.47% | 107,600 | 45億6485万 | -18.98% | 182.6 | 9.59 |
| 02/27 | 1,045 | 1,050 | 999 | 1,018 | -2.77% | 145,600 | 46億3312万 | -18.63% | 185.33 | 9.73 |
| 02/26 | 1,159 | 1,159 | 1,025 | 1,047 | -7.26% | 334,500 | 47億6510万 | -17.23% | 190.61 | 10.01 |
| 02/25 | 1,132 | 1,168 | 1,110 | 1,129 | +0.09% | 192,600 | 51億3830万 | -11.59% | 205.54 | 10.79 |
| 02/22 | 1,285 | 1,290 | 1,107 | 1,128 | -12.22% | 598,200 | 51億3375万 | -12.35% | 205.36 | 10.78 |
| 02/21 | 944 | 1,499 | 944 | 1,285 | +7.17% | 2,513,200 | 58億4829万 | -1.08% | 233.94 | 12.28 |
| 02/20 | 1,193 | 1,220 | 1,184 | 1,199 | -0.17% | 23,400 | 54億5688万 | -7.84% | 218.28 | 11.46 |
| 02/19 | 1,212 | 1,217 | 1,178 | 1,201 | -1.31% | 25,800 | 54億6599万 | -8.04% | 218.65 | 11.48 |
| 02/18 | 1,169 | 1,223 | 1,159 | 1,217 | +3.14% | 75,200 | 55億3881万 | -6.96% | 221.56 | 11.63 |
| 02/15 | 1,250 | 1,272 | 1,156 | 1,180 | -8.1% | 160,200 | 53億7041万 | -9.92% | 214.83 | 11.28 |
| 02/14 | 1,272 | 1,312 | 1,272 | 1,284 | +0.94% | 41,300 | 58億4374万 | -2.36% | 233.76 | 12.27 |
| 02/13 | 1,295 | 1,309 | 1,257 | 1,272 | -0.7% | 40,200 | 57億8912万 | -3.49% | 231.57 | 12.16 |
| 02/12 | 1,269 | 1,300 | 1,269 | 1,281 | +1.18% | 33,000 | 58億3008万 | -3.1% | 233.21 | 12.24 |
| 02/08 | 1,269 | 1,289 | 1,250 | 1,266 | -2.09% | 37,500 | 57億6181万 | -4.09% | 230.48 | 12.1 |
| 02/07 | 1,316 | 1,316 | 1,264 | 1,293 | -2.93% | 38,300 | 58億8470万 | -1.9% | 235.4 | 12.36 |
| 02/06 | 1,320 | 1,338 | 1,286 | 1,332 | +3.1% | 32,500 | 60億6219万 | +1.14% | 242.5 | 12.73 |
| 02/05 | 1,360 | 1,360 | 1,292 | 1,292 | -4.58% | 48,100 | 58億8015万 | -1.3% | 235.22 | 12.35 |
| 02/04 | 1,300 | 1,360 | 1,296 | 1,354 | +3.99% | 47,500 | 61億6232万 | +3.75% | 246.5 | 12.94 |
| 02/01 | 1,289 | 1,323 | 1,277 | 1,302 | +0.93% | 38,300 | 59億2566万 | +0.23% | 237.04 | 12.44 |
| 01/31 | 1,251 | 1,304 | 1,251 | 1,290 | +3.95% | 53,700 | 58億7104万 | -0.77% | 234.85 | 12.33 |
| 01/30 | 1,349 | 1,349 | 1,241 | 1,241 | -8.07% | 60,600 | 56億4803万 | -4.76% | 225.93 | 11.86 |
| 01/29 | 1,327 | 1,354 | 1,284 | 1,350 | +0.82% | 55,100 | 61億4412万 | +3.29% | 245.78 | 12.9 |
| 01/28 | 1,350 | 1,350 | 1,320 | 1,339 | +0.83% | 30,700 | 60億9405万 | +2.37% | 243.77 | 12.8 |
| 01/25 | 1,358 | 1,359 | 1,310 | 1,328 | 0% | 41,000 | 60億4399万 | +0.99% | 241.77 | 12.69 |
| 01/24 | 1,311 | 1,352 | 1,269 | 1,328 | +1.3% | 62,600 | 60億4399万 | +0.3% | 241.77 | 12.69 |
| 01/23 | 1,352 | 1,355 | 1,301 | 1,311 | -4.72% | 79,400 | 59億6662万 | -1.8% | 238.68 | 12.53 |
| 01/22 | 1,345 | 1,394 | 1,317 | 1,376 | +2.92% | 89,100 | 62億6245万 | +2.38% | 250.51 | 13.15 |
| 01/21 | 1,437 | 1,437 | 1,315 | 1,337 | -4.16% | 90,700 | 60億8495万 | -1.18% | 243.41 | 12.78 |
| 01/18 | 1,402 | 1,443 | 1,385 | 1,395 | -1.2% | 78,600 | 63億4892万 | +1.97% | 253.97 | 13.33 |
| 01/17 | 1,373 | 1,415 | 1,337 | 1,412 | +5.14% | 92,500 | 64億2629万 | +2.39% | 257.06 | 13.5 |
| 01/16 | 1,350 | 1,361 | 1,306 | 1,343 | +0.98% | 64,400 | 61億1226万 | -3.45% | 244.5 | 12.84 |
| 01/15 | 1,253 | 1,336 | 1,228 | 1,330 | +5.89% | 86,600 | 60億5309万 | -5.27% | 242.13 | 12.71 |
| 01/11 | 1,253 | 1,336 | 1,244 | 1,256 | -0.32% | 96,100 | 57億1630万 | -11.55% | 228.66 | 12 |
| 01/10 | 1,289 | 1,289 | 1,192 | 1,260 | -2.78% | 124,000 | 57億3451万 | -12.26% | 229.39 | 12.04 |
| 01/09 | 1,359 | 1,407 | 1,286 | 1,296 | -5.47% | 188,300 | 58億9835万 | -10.87% | 235.94 | 12.39 |
| 01/08 | 1,362 | 1,455 | 1,358 | 1,371 | -0.22% | 280,600 | 62億3969万 | -6.86% | 249.6 | 13.1 |
| 01/07 | 1,281 | 1,374 | 1,231 | 1,374 | +12.53% | 252,200 | 62億5334万 | -7.54% | 250.14 | 13.13 |
| 01/04 | 1,177 | 1,252 | 1,111 | 1,221 | +0.58% | 166,400 | 55億5701万 | -19.14% | 222.29 | 11.67 |
| 2018 |
| 12/28 | 1,240 | 1,276 | 1,181 | 1,214 | -4.41% | 152,900 | 55億2515万 | -21.01% | 221.02 | 11.6 |
| 12/27 | 1,216 | 1,274 | 1,176 | 1,270 | +12.79% | 191,800 | 57億8002万 | -18.49% | 231.21 | 12.14 |
| 12/26 | 1,168 | 1,265 | 1,079 | 1,126 | -5.93% | 327,900 | 51億2465万 | -28.55% | 204.99 | 10.76 |
| 12/25 | 1,272 | 1,284 | 1,185 | 1,197 | -1.24% | 245,600 | 54億4778万 | -25.23% | 217.92 | 11.44 |
| 12/21 | 1,271 | 1,295 | 1,173 | 1,212 | -8.39% | 228,500 | 55億1605万 | -25.23% | 220.65 | 11.58 |
| 12/20 | 1,365 | 1,365 | 1,231 | 1,323 | -3.08% | 282,200 | 60億1859万 | -19.08% | 240.75 | 12.64 |
| 12/19 | 1,347 | 1,407 | 1,333 | 1,365 | +2.48% | 159,000 | 62億965万 | -16.62% | 248.39 | 13.04 |
| 12/18 | 1,352 | 1,465 | 1,320 | 1,332 | -3.48% | 266,100 | 60億5953万 | -18.73% | 242.38 | 12.72 |
| 12/17 | 1,508 | 1,508 | 1,367 | 1,380 | -8.37% | 283,400 | 62億7789万 | -16.06% | 251.12 | 13.18 |
| 12/14 | 1,609 | 1,609 | 1,481 | 1,506 | -3.71% | 132,000 | 68億5109万 | -8.67% | 274.05 | 14.39 |
| 12/13 | 1,572 | 1,600 | 1,545 | 1,564 | -2.55% | 95,000 | 71億1494万 | -5.15% | 284.6 | 14.94 |
| 12/12 | 1,511 | 1,637 | 1,480 | 1,605 | +5.04% | 211,800 | 73億146万 | -2.55% | 292.06 | 15.33 |
| 12/11 | 1,621 | 1,665 | 1,463 | 1,528 | -5.68% | 314,700 | 69億5117万 | -6.94% | 278.05 | 14.6 |
| 12/10 | 1,681 | 1,690 | 1,611 | 1,620 | -5.04% | 258,500 | 73億6970万 | -1.46% | 294.79 | 15.48 |
| 12/07 | 1,693 | 1,759 | 1,683 | 1,706 | +3.21% | 259,700 | 77億6093万 | +4.15% | 310.44 | 16.3 |
| 12/06 | 1,695 | 1,710 | 1,640 | 1,653 | -3.39% | 195,300 | 75億1982万 | +1.79% | 300.8 | 15.79 |
| 12/05 | 1,620 | 1,747 | 1,620 | 1,711 | +2.58% | 225,300 | 77億8368万 | +6.08% | 311.35 | 16.35 |
| 12/04 | 1,743 | 1,779 | 1,630 | 1,668 | -4.08% | 254,000 | 75億8806万 | +4.51% | 303.53 | 15.93 |
| 12/03 | 1,699 | 1,744 | 1,669 | 1,739 | +4.57% | 274,600 | 79億1105万 | +10.2% | 316.45 | 16.61 |
| 11/30 | 1,701 | 1,710 | 1,610 | 1,663 | -2.81% | 275,400 | 75億6531万 | +6.81% | 302.62 | 15.89 |
| 11/29 | 1,737 | 1,798 | 1,697 | 1,711 | -1.5% | 209,500 | 77億8368万 | +10.96% | 311.35 | 16.35 |
| 11/28 | 1,739 | 1,832 | 1,706 | 1,737 | +0.99% | 282,600 | 79億196万 | +13.31% | 316.08 | 16.59 |
| 11/27 | 1,891 | 1,900 | 1,589 | 1,720 | -12.73% | 876,300 | 78億2462万 | +12.86% | 312.99 | 16.43 |
| 11/26 | 1,903 | 2,000 | 1,826 | 1,971 | +3.79% | 336,200 | 89億6647万 | +29.93% | 358.66 | 18.83 |
| 11/22 | 1,750 | 1,899 | 1,720 | 1,899 | +8.89% | 281,700 | 86億3893万 | +26.18% | 345.56 | 18.14 |
| 11/21 | 1,703 | 1,789 | 1,695 | 1,744 | +0.81% | 129,800 | 79億3380万 | +16.58% | 317.36 | 16.66 |
| 11/20 | 1,711 | 1,786 | 1,671 | 1,730 | -0.06% | 175,600 | 78億7011万 | +15.87% | 314.81 | 16.53 |
| 11/19 | 1,706 | 1,770 | 1,683 | 1,731 | +0.82% | 169,600 | 78億7466万 | +16.1% | 314.99 | 16.54 |
| 11/16 | 1,565 | 1,759 | 1,562 | 1,717 | +10.35% | 361,200 | 78億1097万 | +15.31% | 312.44 | 16.4 |
| 11/15 | 1,400 | 1,564 | 1,390 | 1,556 | +14.33% | 235,500 | 70億7855万 | +4.5% | 283.15 | 14.86 |
| 11/14 | 1,421 | 1,443 | 1,345 | 1,361 | -5.16% | 60,900 | 61億9146万 | -8.84% | 247.66 | 13 |
| 11/13 | 1,402 | 1,470 | 1,389 | 1,435 | -0.21% | 68,600 | 65億2810万 | -4.97% | 261.13 | 13.71 |
| 11/12 | 1,487 | 1,503 | 1,400 | 1,438 | -4.32% | 95,300 | 65億4174万 | -5.64% | 261.67 | 13.74 |
| 11/09 | 1,530 | 1,530 | 1,450 | 1,503 | -1.51% | 65,500 | 68億3744万 | -2.02% | 273.5 | 14.36 |
| 11/08 | 1,510 | 1,549 | 1,477 | 1,526 | +1.06% | 64,800 | 69億4207万 | -1.48% | 277.69 | 14.58 |
| 11/07 | 1,458 | 1,563 | 1,458 | 1,510 | +2.17% | 78,200 | 68億6929万 | -3.45% | 274.77 | 14.43 |
| 11/06 | 1,574 | 1,576 | 1,464 | 1,478 | -6.22% | 141,200 | 67億2371万 | -6.46% | 268.95 | 14.12 |
| 11/05 | 1,436 | 1,586 | 1,432 | 1,576 | +7.5% | 110,200 | 71億6953万 | -1.25% | 286.78 | 15.06 |
| 11/02 | 1,359 | 1,484 | 1,359 | 1,466 | +7.64% | 78,900 | 66億6912万 | -8.77% | 266.77 | 14.01 |
| 11/01 | 1,324 | 1,374 | 1,309 | 1,362 | -0.07% | 75,300 | 61億9601万 | -16.03% | 247.84 | 13.01 |
| 10/31 | 1,343 | 1,375 | 1,281 | 1,363 | +6.15% | 106,600 | 62億55万 | -16.84% | 248.03 | 13.02 |
| 10/30 | 1,158 | 1,317 | 1,158 | 1,284 | +5.42% | 160,000 | 58億4117万 | -22.42% | 233.65 | 12.27 |
