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 | 1,532 | 1,552 | 1,463 | 1,471 | -3.1% | 528,600 | 116億8592万 | -18.41% | 5.13 | 0.79 |
| 03/28 | 1,590 | 1,599 | 1,516 | 1,518 | -5.3% | 325,300 | 120億5930万 | -15.9% | 5.3 | 0.82 |
| 03/27 | 1,545 | 1,604 | 1,545 | 1,603 | +1.39% | 198,800 | 127億3455万 | -11.19% | 5.59 | 0.87 |
| 03/26 | 1,570 | 1,601 | 1,563 | 1,581 | +1.41% | 234,400 | 125億5978万 | -12.41% | 5.52 | 0.85 |
| 03/25 | 1,552 | 1,583 | 1,535 | 1,559 | -3.41% | 354,300 | 123億8501万 | -13.34% | 5.44 | 0.84 |
| 03/22 | 1,671 | 1,675 | 1,606 | 1,614 | -3.7% | 373,000 | 128億2194万 | -9.93% | 5.63 | 0.87 |
| 03/20 | 1,690 | 1,736 | 1,670 | 1,676 | -1.64% | 302,600 | 133億1448万 | -6.05% | 5.85 | 0.9 |
| 03/19 | 1,653 | 1,708 | 1,650 | 1,704 | +1.91% | 411,700 | 135億3692万 | -3.95% | 5.95 | 0.92 |
| 03/18 | 1,737 | 1,775 | 1,671 | 1,672 | -4.78% | 684,900 | 132億8270万 | -5.11% | 5.83 | 0.9 |
| 03/15 | 1,714 | 1,806 | 1,695 | 1,756 | +3.91% | 1,522,500 | 139億5002万 | +0.34% | 6.13 | 0.95 |
| 03/14 | 1,673 | 1,733 | 1,628 | 1,690 | +1.02% | 1,241,400 | 134億2570万 | -2.54% | 5.9 | 0.91 |
| 03/13 | 1,712 | 1,785 | 1,670 | 1,673 | -3.46% | 1,135,200 | 132億9065万 | -3.01% | 5.84 | 0.9 |
| 03/12 | 1,760 | 1,850 | 1,719 | 1,733 | 0% | 2,364,400 | 137億6730万 | +1.11% | 6.05 | 0.94 |
| 03/11 | 1,791 | 1,835 | 1,707 | 1,733 | -3.02% | 822,100 | 137億6730万 | +1.94% | 6.05 | 0.94 |
| 03/08 | 1,757 | 1,822 | 1,745 | 1,787 | +0.96% | 952,600 | 141億9629万 | +6.05% | 6.23 | 0.96 |
| 03/07 | 1,860 | 1,863 | 1,758 | 1,770 | -5.35% | 1,096,000 | 140億6123万 | +6.18% | 6.18 | 0.96 |
| 03/06 | 1,943 | 1,971 | 1,858 | 1,870 | -3.41% | 1,442,900 | 148億5565万 | +13.33% | 6.52 | 1.01 |
| 03/05 | 1,975 | 2,039 | 1,915 | 1,936 | -2.96% | 1,344,000 | 153億7997万 | +18.77% | 6.75 | 1.04 |
| 03/04 | 2,009 | 2,078 | 1,975 | 1,995 | -3.2% | 1,339,500 | 158億4868万 | +24.14% | 6.96 | 1.08 |
| 03/01 | 2,101 | 2,206 | 2,061 | 2,061 | -3.24% | 3,954,200 | 163億7300万 | +30.28% | 7.19 | 1.11 |
| 02/28 | 2,265 | 2,350 | 2,091 | 2,130 | -7.27% | 6,592,600 | 169億2115万 | +37.07% | 7.43 | 1.15 |
| 02/27 | 2,151 | 2,337 | 2,041 | 2,297 | +10.27% | 4,127,900 | 182億4783万 | +51.02% | 8.01 | 1.24 |
| 02/26 | 2,159 | 2,224 | 2,027 | 2,083 | -7.79% | 4,575,200 | 165億4777万 | +40.46% | 7.27 | 1.12 |
| 02/25 | 1,957 | 2,300 | 1,924 | 2,259 | +18.89% | 5,606,400 | 179億4595万 | +55.15% | 7.88 | 1.22 |
| 02/22 | 1,600 | 1,920 | 1,586 | 1,900 | +25% | 3,160,300 | 150億9398万 | +33.9% | 6.63 | 1.03 |
| 02/21 | 1,571 | 1,576 | 1,510 | 1,520 | -0.72% | 52,000 | 120億7518万 | +8.88% | 5.3 | 0.82 |
| 02/20 | 1,611 | 1,637 | 1,512 | 1,531 | -3.83% | 180,900 | 121億6257万 | +10.22% | 5.34 | 0.83 |
| 02/19 | 1,454 | 1,597 | 1,454 | 1,592 | +11.02% | 162,300 | 126億4717万 | +15.2% | 5.55 | 0.86 |
| 02/18 | 1,416 | 1,460 | 1,404 | 1,434 | +3.46% | 65,000 | 113億9198万 | +4.52% | 5 | 0.77 |
| 02/15 | 1,373 | 1,408 | 1,356 | 1,386 | -1.21% | 52,500 | 110億1066万 | +1.46% | 4.84 | 0.75 |
| 02/14 | 1,445 | 1,452 | 1,378 | 1,403 | -1.47% | 72,200 | 111億4571万 | +2.86% | 4.89 | 0.76 |
| 02/13 | 1,446 | 1,446 | 1,408 | 1,424 | +0.49% | 31,000 | 113億1254万 | +4.55% | 4.97 | 0.77 |
| 02/12 | 1,374 | 1,425 | 1,374 | 1,417 | +4.11% | 41,000 | 112億5693万 | +4.34% | 4.94 | 0.76 |
| 02/08 | 1,369 | 1,388 | 1,345 | 1,361 | -1.16% | 37,100 | 108億1206万 | +0.74% | 4.75 | 0.73 |
| 02/07 | 1,430 | 1,435 | 1,372 | 1,377 | -4.51% | 50,900 | 109億3916万 | +2.08% | 4.8 | 0.74 |
| 02/06 | 1,404 | 1,460 | 1,403 | 1,442 | +2.78% | 59,200 | 114億5554万 | +7.21% | 5.03 | 0.78 |
| 02/05 | 1,409 | 1,409 | 1,386 | 1,403 | +0.5% | 25,100 | 111億4571万 | +5.17% | 4.89 | 0.76 |
| 02/04 | 1,341 | 1,396 | 1,340 | 1,396 | +4.26% | 32,500 | 110億9010万 | +5.36% | 4.87 | 0.75 |
| 02/01 | 1,346 | 1,356 | 1,330 | 1,339 | -1.33% | 25,100 | 106億3728万 | +1.52% | 4.67 | 0.72 |
| 01/31 | 1,350 | 1,366 | 1,339 | 1,357 | +1.42% | 20,700 | 107億8028万 | +3.12% | 4.73 | 0.73 |
| 01/30 | 1,364 | 1,364 | 1,337 | 1,338 | -1.91% | 33,000 | 106億2934万 | +1.75% | 4.67 | 0.72 |
| 01/29 | 1,347 | 1,367 | 1,321 | 1,364 | -0.07% | 29,200 | 108億3589万 | +3.81% | 4.76 | 0.74 |
| 01/28 | 1,390 | 1,390 | 1,353 | 1,365 | -0.8% | 21,300 | 108億4383万 | +3.8% | 4.76 | 0.74 |
| 01/25 | 1,364 | 1,406 | 1,339 | 1,376 | +1.93% | 37,800 | 109億3122万 | +4.48% | 4.8 | 0.74 |
| 01/24 | 1,322 | 1,355 | 1,304 | 1,350 | +2.2% | 30,100 | 107億2467万 | +2.27% | 4.71 | 0.73 |
| 01/23 | 1,338 | 1,352 | 1,304 | 1,321 | -1.64% | 38,000 | 104億9429万 | -0.23% | 4.61 | 0.71 |
| 01/22 | 1,406 | 1,406 | 1,333 | 1,343 | -3.73% | 46,700 | 106億6906万 | +1.28% | 4.69 | 0.72 |
| 01/21 | 1,381 | 1,406 | 1,377 | 1,395 | +3.26% | 45,100 | 110億8216万 | +4.81% | 4.87 | 0.75 |
| 01/18 | 1,332 | 1,365 | 1,332 | 1,351 | +1.89% | 33,000 | 107億3261万 | +1.12% | 4.71 | 0.73 |
| 01/17 | 1,329 | 1,363 | 1,318 | 1,326 | +0.3% | 25,700 | 105億3401万 | -1.34% | 4.63 | 0.72 |
| 01/16 | 1,369 | 1,370 | 1,320 | 1,322 | -3.22% | 37,400 | 105億223万 | -2.44% | 4.61 | 0.71 |
| 01/15 | 1,320 | 1,378 | 1,315 | 1,366 | +2.4% | 33,700 | 108億5178万 | -0.07% | 4.77 | 0.74 |
| 01/11 | 1,308 | 1,340 | 1,301 | 1,334 | +2.38% | 37,900 | 105億9756万 | -3.33% | 4.65 | 0.72 |
| 01/10 | 1,330 | 1,335 | 1,297 | 1,303 | -2.32% | 38,600 | 103億5129万 | -6.46% | 4.55 | 0.7 |
| 01/09 | 1,342 | 1,358 | 1,312 | 1,334 | -0.15% | 51,600 | 105億9756万 | -5.19% | 4.65 | 0.72 |
| 01/08 | 1,326 | 1,359 | 1,323 | 1,336 | +0.75% | 41,200 | 106億1345万 | -5.85% | 4.66 | 0.72 |
| 01/07 | 1,300 | 1,351 | 1,297 | 1,326 | +6.34% | 36,100 | 105億3401万 | -7.27% | 4.63 | 0.72 |
| 01/04 | 1,250 | 1,257 | 1,212 | 1,247 | -4.44% | 44,100 | 99億642万 | -13.46% | 4.35 | 0.67 |
| 2018 |
| 12/28 | 1,273 | 1,324 | 1,273 | 1,305 | +0.85% | 38,200 | 103億6718万 | -10.25% | 4.55 | 0.7 |
| 12/27 | 1,242 | 1,294 | 1,228 | 1,294 | +11.26% | 76,200 | 102億7979万 | -11.67% | 4.51 | 0.7 |
| 12/26 | 1,186 | 1,187 | 1,147 | 1,163 | 0% | 179,100 | 92億3910万 | -21.21% | 4.06 | 0.63 |
| 12/25 | 1,189 | 1,215 | 1,158 | 1,163 | -8.06% | 125,100 | 92億3910万 | -22.16% | 4.06 | 0.63 |
| 12/21 | 1,240 | 1,276 | 1,227 | 1,265 | +0.48% | 84,800 | 100億4941万 | -16.34% | 4.41 | 0.68 |
| 12/20 | 1,298 | 1,302 | 1,247 | 1,259 | -4.91% | 117,000 | 100億175万 | -17.71% | 4.39 | 0.68 |
| 12/19 | 1,326 | 1,338 | 1,315 | 1,324 | -0.15% | 88,500 | 105億1812万 | -14.41% | 4.62 | 0.71 |
| 12/18 | 1,332 | 1,352 | 1,320 | 1,326 | -3.77% | 77,900 | 105億3401万 | -15.33% | 4.63 | 0.72 |
| 12/17 | 1,391 | 1,411 | 1,378 | 1,378 | -2.41% | 63,300 | 109億4711万 | -13.17% | 4.81 | 0.74 |
| 12/14 | 1,433 | 1,438 | 1,385 | 1,412 | -2.49% | 57,700 | 112億1721万 | -12.13% | 4.93 | 0.76 |
| 12/13 | 1,456 | 1,467 | 1,434 | 1,448 | +0.07% | 43,900 | 115億320万 | -11% | 5.05 | 0.78 |
| 12/12 | 1,397 | 1,458 | 1,397 | 1,447 | +3.88% | 59,100 | 114億9526万 | -11.98% | 5.05 | 0.78 |
| 12/11 | 1,454 | 1,454 | 1,385 | 1,393 | -3.86% | 119,500 | 110億6627万 | -16.19% | 4.86 | 0.75 |
| 12/10 | 1,510 | 1,510 | 1,440 | 1,449 | -5.42% | 96,100 | 115億1115万 | -13.85% | 5.06 | 0.78 |
| 12/07 | 1,549 | 1,562 | 1,520 | 1,532 | -0.97% | 76,500 | 121億7051万 | -9.94% | 5.35 | 0.83 |
| 12/06 | 1,581 | 1,585 | 1,527 | 1,547 | -3.61% | 76,900 | 122億8968万 | -9.69% | 5.4 | 0.83 |
| 12/05 | 1,590 | 1,637 | 1,570 | 1,605 | -1.35% | 60,100 | 127億5044万 | -6.96% | 5.6 | 0.87 |
| 12/04 | 1,692 | 1,692 | 1,625 | 1,627 | -3.56% | 42,800 | 129億2521万 | -6.17% | 5.68 | 0.88 |
| 12/03 | 1,687 | 1,711 | 1,681 | 1,687 | +1.44% | 46,400 | 134億187万 | -3.05% | 5.89 | 0.91 |
| 11/30 | 1,657 | 1,663 | 1,628 | 1,663 | +0.54% | 36,100 | 132億1120万 | -4.54% | 5.8 | 0.9 |
| 11/29 | 1,655 | 1,699 | 1,653 | 1,654 | +1.16% | 63,300 | 131億3971万 | -5.38% | 5.77 | 0.89 |
| 11/28 | 1,593 | 1,638 | 1,589 | 1,635 | +2.83% | 31,300 | 129億8877万 | -7.05% | 5.7 | 0.88 |
| 11/27 | 1,615 | 1,628 | 1,581 | 1,590 | -1.06% | 36,600 | 126億3128万 | -10.22% | 5.55 | 0.86 |
| 11/26 | 1,630 | 1,642 | 1,601 | 1,607 | +1.64% | 48,900 | 127億6633万 | -10.12% | 5.61 | 0.87 |
| 11/22 | 1,587 | 1,605 | 1,559 | 1,581 | +0.57% | 30,800 | 125億5978万 | -12.36% | 5.52 | 0.85 |
| 11/21 | 1,550 | 1,592 | 1,535 | 1,572 | -0.44% | 68,600 | 124億8828万 | -13.67% | 5.48 | 0.85 |
| 11/20 | 1,600 | 1,607 | 1,573 | 1,579 | -2.47% | 59,700 | 125億4389万 | -14.23% | 5.51 | 0.85 |
| 11/19 | 1,593 | 1,620 | 1,584 | 1,619 | +0.94% | 64,200 | 128億6166万 | -12.91% | 5.65 | 0.87 |
| 11/16 | 1,718 | 1,719 | 1,602 | 1,604 | -6.14% | 109,800 | 127億4250万 | -14.5% | 5.6 | 0.87 |
| 11/15 | 1,697 | 1,719 | 1,670 | 1,709 | +1% | 87,400 | 135億7664万 | -9.82% | 5.96 | 0.92 |
| 11/14 | 1,832 | 1,836 | 1,681 | 1,692 | -5.58% | 165,700 | 134億4159万 | -11.23% | 5.9 | 0.91 |
| 11/13 | 1,833 | 1,833 | 1,770 | 1,792 | -3.34% | 73,100 | 142億3601万 | -6.91% | 6.25 | 0.97 |
| 11/12 | 1,870 | 1,898 | 1,847 | 1,854 | -1.8% | 25,200 | 147億2855万 | -4.43% | 6.47 | 1 |
| 11/09 | 1,906 | 1,911 | 1,875 | 1,888 | -0.94% | 32,200 | 149億9865万 | -3.38% | 6.59 | 1.02 |
| 11/08 | 1,918 | 1,927 | 1,900 | 1,906 | +1.49% | 48,600 | 151億4165万 | -3.25% | 6.65 | 1.03 |
| 11/07 | 1,880 | 1,926 | 1,872 | 1,878 | 0% | 43,400 | 149億1921万 | -5.44% | 6.55 | 1.01 |
| 11/06 | 1,890 | 1,898 | 1,861 | 1,878 | -0.63% | 37,600 | 149億1921万 | -6.43% | 6.55 | 1.01 |
| 11/05 | 1,916 | 1,948 | 1,879 | 1,890 | -1.77% | 42,700 | 150億1454万 | -6.8% | 6.59 | 1.02 |
| 11/02 | 1,852 | 1,929 | 1,852 | 1,924 | +4.45% | 90,200 | 152億8464万 | -6.05% | 6.71 | 1.04 |
| 11/01 | 1,856 | 1,862 | 1,825 | 1,842 | -0.75% | 47,800 | 146億3322万 | -10.93% | 6.43 | 0.99 |
| 10/31 | 1,835 | 1,863 | 1,808 | 1,856 | +2.2% | 101,400 | 147億4444万 | -11.28% | 6.48 | 1 |
| 10/30 | 1,766 | 1,827 | 1,747 | 1,816 | +2.25% | 169,700 | 144億2667万 | -14.1% | 6.34 | 0.98 |
