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 | 1,146 | 1,146 | 1,134 | 1,138 | -0.78% | 4,400 | 115億6399万 | -2.82% | 10.18 | 0.45 |
| 03/28 | 1,171 | 1,171 | 1,134 | 1,147 | -2.05% | 5,700 | 116億5545万 | -2.13% | 10.26 | 0.46 |
| 03/27 | 1,161 | 1,180 | 1,161 | 1,171 | -2.5% | 7,800 | 118億9933万 | -0.09% | 10.48 | 0.47 |
| 03/26 | 1,178 | 1,204 | 1,178 | 1,201 | +2.21% | 14,800 | 122億418万 | +2.56% | 10.75 | 0.48 |
| 03/25 | 1,177 | 1,178 | 1,173 | 1,175 | -0.17% | 6,700 | 119億3998万 | +0.51% | 10.51 | 0.47 |
| 03/22 | 1,172 | 1,177 | 1,170 | 1,177 | +0.26% | 6,000 | 119億6030万 | +0.86% | 10.53 | 0.47 |
| 03/20 | 1,170 | 1,179 | 1,169 | 1,174 | +0.51% | 13,500 | 119億2981万 | +0.69% | 10.5 | 0.47 |
| 03/19 | 1,177 | 1,177 | 1,167 | 1,168 | -0.43% | 5,500 | 118億6884万 | +0.26% | 10.45 | 0.47 |
| 03/18 | 1,165 | 1,173 | 1,163 | 1,173 | +0.86% | 8,600 | 119億1965万 | +0.6% | 10.5 | 0.47 |
| 03/15 | 1,170 | 1,177 | 1,160 | 1,163 | -0.6% | 9,400 | 118億1804万 | -0.17% | 10.41 | 0.46 |
| 03/14 | 1,167 | 1,170 | 1,164 | 1,170 | +1.47% | 4,400 | 118億8917万 | +0.43% | 10.47 | 0.47 |
| 03/13 | 1,157 | 1,176 | 1,152 | 1,153 | -1.54% | 12,400 | 117億1642万 | -1.03% | 10.32 | 0.46 |
| 03/12 | 1,170 | 1,180 | 1,161 | 1,171 | +0.26% | 8,400 | 118億9933万 | +0.43% | 10.48 | 0.47 |
| 03/11 | 1,164 | 1,170 | 1,164 | 1,168 | +0.34% | 4,300 | 118億6884万 | +0.17% | 10.45 | 0.47 |
| 03/08 | 1,172 | 1,179 | 1,150 | 1,164 | -0.85% | 11,700 | 118億2820万 | -0.09% | 10.42 | 0.46 |
| 03/07 | 1,191 | 1,197 | 1,165 | 1,174 | -1.76% | 7,700 | 119億2981万 | +0.77% | 10.5 | 0.47 |
| 03/06 | 1,193 | 1,200 | 1,192 | 1,195 | +0.25% | 8,500 | 121億4321万 | +2.58% | 10.69 | 0.48 |
| 03/05 | 1,180 | 1,200 | 1,180 | 1,192 | +0.68% | 9,100 | 121億1272万 | +2.49% | 10.67 | 0.48 |
| 03/04 | 1,184 | 1,190 | 1,179 | 1,184 | +1.02% | 6,900 | 120億3143万 | +1.81% | 10.59 | 0.47 |
| 03/01 | 1,200 | 1,200 | 1,166 | 1,172 | -3.3% | 28,700 | 119億949万 | +0.77% | 10.49 | 0.47 |
| 02/28 | 1,153 | 1,251 | 1,137 | 1,212 | +4.75% | 60,300 | 123億1596万 | +4.21% | 10.84 | 0.48 |
| 02/27 | 1,155 | 1,163 | 1,155 | 1,157 | -0.34% | 4,600 | 117億5707万 | -0.34% | 10.35 | 0.46 |
| 02/26 | 1,157 | 1,163 | 1,155 | 1,161 | -0.34% | 2,000 | 117億9771万 | -0.09% | 10.39 | 0.46 |
| 02/25 | 1,171 | 1,171 | 1,157 | 1,165 | +0.78% | 3,700 | 118億3836万 | +0.26% | 10.42 | 0.46 |
| 02/22 | 1,155 | 1,162 | 1,149 | 1,156 | +0.09% | 1,800 | 117億4690万 | -0.43% | 10.34 | 0.46 |
| 02/21 | 1,144 | 1,155 | 1,141 | 1,155 | +1.14% | 3,200 | 117億3674万 | -0.52% | 10.33 | 0.46 |
| 02/20 | 1,152 | 1,158 | 1,142 | 1,142 | -1.3% | 3,300 | 116億464万 | -1.64% | 10.22 | 0.46 |
| 02/19 | 1,144 | 1,158 | 1,144 | 1,157 | +0.52% | 2,000 | 117億5707万 | -0.43% | 10.35 | 0.46 |
| 02/18 | 1,134 | 1,151 | 1,128 | 1,151 | +2.22% | 4,900 | 116億9610万 | -0.86% | 10.3 | 0.46 |
| 02/15 | 1,130 | 1,130 | 1,115 | 1,126 | -0.97% | 6,100 | 114億4205万 | -3.01% | 10.08 | 0.45 |
| 02/14 | 1,168 | 1,170 | 1,136 | 1,137 | -2.65% | 5,800 | 115億5383万 | -2.15% | 10.17 | 0.45 |
| 02/13 | 1,178 | 1,178 | 1,164 | 1,168 | -0.68% | 2,500 | 118億6884万 | +0.52% | 10.45 | 0.47 |
| 02/12 | 1,144 | 1,179 | 1,144 | 1,176 | +1.99% | 2,500 | 119億5014万 | +1.29% | 10.52 | 0.47 |
| 02/08 | 1,158 | 1,167 | 1,151 | 1,153 | -1.37% | 2,600 | 117億1642万 | -0.43% | 10.32 | 0.46 |
| 02/07 | 1,153 | 1,169 | 1,153 | 1,169 | -0.6% | 2,100 | 118億7901万 | +1.21% | 10.46 | 0.47 |
| 02/06 | 1,169 | 1,177 | 1,159 | 1,176 | +0.68% | 1,500 | 119億5014万 | +2.17% | 10.52 | 0.47 |
| 02/05 | 1,174 | 1,177 | 1,167 | 1,168 | +0.17% | 4,400 | 118億6884万 | +2.1% | 10.45 | 0.47 |
| 02/04 | 1,158 | 1,170 | 1,147 | 1,166 | +0.69% | 5,600 | 118億4852万 | +2.37% | 10.43 | 0.47 |
| 02/01 | 1,160 | 1,162 | 1,156 | 1,158 | -0.43% | 4,600 | 117億6723万 | +2.03% | 10.36 | 0.46 |
| 01/31 | 1,169 | 1,170 | 1,160 | 1,163 | +0.43% | 3,400 | 118億1804万 | +2.56% | 10.41 | 0.46 |
| 01/30 | 1,171 | 1,172 | 1,156 | 1,158 | -0.52% | 7,100 | 117億6723万 | +2.21% | 10.36 | 0.46 |
| 01/29 | 1,169 | 1,171 | 1,164 | 1,164 | -0.43% | 2,000 | 118億2820万 | +2.74% | 10.42 | 0.46 |
| 01/28 | 1,174 | 1,178 | 1,169 | 1,169 | -1.43% | 4,400 | 118億7901万 | +3.18% | 10.46 | 0.47 |
| 01/25 | 1,195 | 1,196 | 1,185 | 1,186 | +0.34% | 7,600 | 120億5175万 | +4.77% | 10.61 | 0.47 |
| 01/24 | 1,171 | 1,183 | 1,165 | 1,182 | +1.63% | 9,000 | 120億1111万 | +4.6% | 10.58 | 0.47 |
| 01/23 | 1,171 | 1,171 | 1,158 | 1,163 | -0.68% | 2,800 | 118億1804万 | +3.01% | 10.41 | 0.46 |
| 01/22 | 1,171 | 1,171 | 1,166 | 1,171 | +0.52% | 1,800 | 118億9933万 | +3.81% | 10.48 | 0.47 |
| 01/21 | 1,161 | 1,169 | 1,161 | 1,165 | +1.39% | 2,300 | 118億3836万 | +3.28% | 10.42 | 0.46 |
| 01/18 | 1,162 | 1,168 | 1,145 | 1,149 | -0.69% | 4,200 | 116億7577万 | +1.86% | 10.28 | 0.46 |
| 01/17 | 1,147 | 1,160 | 1,125 | 1,157 | +0.87% | 3,700 | 117億5707万 | +2.39% | 10.35 | 0.46 |
| 01/16 | 1,159 | 1,159 | 1,141 | 1,147 | -1.04% | 3,100 | 116億5545万 | +1.5% | 10.26 | 0.46 |
| 01/15 | 1,156 | 1,160 | 1,140 | 1,159 | +0.26% | 2,500 | 117億7739万 | +2.39% | 10.37 | 0.46 |
| 01/11 | 1,155 | 1,158 | 1,150 | 1,156 | +0.52% | 2,900 | 117億4690万 | +2.03% | 10.34 | 0.46 |
| 01/10 | 1,144 | 1,150 | 1,136 | 1,150 | +0.44% | 3,000 | 116億8593万 | +1.32% | 10.29 | 0.46 |
| 01/09 | 1,134 | 1,145 | 1,134 | 1,145 | +0.97% | 5,300 | 116億3513万 | +0.7% | 10.25 | 0.46 |
| 01/08 | 1,127 | 1,136 | 1,117 | 1,134 | +0.35% | 6,900 | 115億2335万 | -0.35% | 10.15 | 0.45 |
| 01/07 | 1,109 | 1,130 | 1,109 | 1,130 | +2.17% | 6,000 | 114億8270万 | -0.88% | 10.11 | 0.45 |
| 01/04 | 1,069 | 1,106 | 1,069 | 1,106 | +3.17% | 8,800 | 112億3882万 | -3.07% | 9.9 | 0.44 |
| 2018 |
| 12/28 | 1,076 | 1,108 | 1,064 | 1,072 | -0.28% | 5,300 | 108億9332万 | -6.38% | 9.59 | 0.43 |
| 12/27 | 1,100 | 1,114 | 1,052 | 1,075 | +5.81% | 8,400 | 109億2381万 | -6.44% | 9.62 | 0.43 |
| 12/26 | 1,024 | 1,035 | 1,012 | 1,016 | -0.97% | 8,800 | 103億2427万 | -11.88% | 9.09 | 0.41 |
| 12/25 | 1,056 | 1,056 | 989 | 1,026 | -5% | 23,600 | 104億2588万 | -11.48% | 9.18 | 0.41 |
| 12/21 | 1,112 | 1,114 | 1,080 | 1,080 | -4.51% | 16,900 | 109億7462万 | -7.3% | 9.66 | 0.43 |
| 12/20 | 1,135 | 1,147 | 1,115 | 1,131 | -1.31% | 13,400 | 114億9286万 | -3.17% | 10.12 | 0.45 |
| 12/19 | 1,158 | 1,160 | 1,120 | 1,146 | -0.95% | 15,000 | 116億4529万 | -2.05% | 10.25 | 0.46 |
| 12/18 | 1,154 | 1,193 | 1,143 | 1,157 | +0.26% | 18,800 | 117億5707万 | -1.03% | 10.35 | 0.46 |
| 12/17 | 1,140 | 1,155 | 1,134 | 1,154 | +1.67% | 7,600 | 117億2658万 | -1.37% | 10.33 | 0.46 |
| 12/14 | 1,150 | 1,150 | 1,135 | 1,135 | -1.65% | 14,800 | 115億3351万 | -2.99% | 10.16 | 0.45 |
| 12/13 | 1,149 | 1,159 | 1,135 | 1,154 | +0.52% | 6,000 | 117億2658万 | -1.62% | 10.33 | 0.46 |
| 12/12 | 1,146 | 1,159 | 1,146 | 1,148 | +0.35% | 7,600 | 116億6561万 | -2.3% | 10.27 | 0.46 |
| 12/11 | 1,171 | 1,171 | 1,144 | 1,144 | -1.38% | 6,200 | 116億2496万 | -2.89% | 10.24 | 0.46 |
| 12/10 | 1,159 | 1,162 | 1,137 | 1,160 | -0.43% | 6,100 | 117億8755万 | -1.69% | 10.38 | 0.46 |
| 12/07 | 1,188 | 1,194 | 1,165 | 1,165 | -2.59% | 4,300 | 118億3836万 | -1.44% | 10.42 | 0.46 |
| 12/06 | 1,184 | 1,196 | 1,175 | 1,196 | +1.79% | 11,200 | 121億5337万 | +1.01% | 10.7 | 0.48 |
| 12/05 | 1,179 | 1,184 | 1,174 | 1,175 | -0.76% | 9,100 | 119億3998万 | -0.76% | 10.51 | 0.47 |
| 12/04 | 1,188 | 1,190 | 1,184 | 1,184 | -0.84% | 5,000 | 120億3143万 | -0.08% | 10.59 | 0.47 |
| 12/03 | 1,194 | 1,199 | 1,190 | 1,194 | -0.25% | 4,700 | 121億3305万 | +0.84% | 10.68 | 0.48 |
| 11/30 | 1,184 | 1,204 | 1,184 | 1,197 | +0.59% | 4,400 | 121億6353万 | +1.1% | 10.71 | 0.48 |
| 11/29 | 1,187 | 1,206 | 1,185 | 1,190 | +0.25% | 3,800 | 120億9240万 | +0.59% | 10.65 | 0.47 |
| 11/28 | 1,173 | 1,189 | 1,171 | 1,187 | +1.11% | 6,000 | 120億6192万 | +0.25% | 10.62 | 0.47 |
| 11/27 | 1,167 | 1,186 | 1,164 | 1,174 | +0.6% | 4,800 | 119億2981万 | -0.76% | 10.5 | 0.47 |
| 11/26 | 1,187 | 1,187 | 1,162 | 1,167 | -1.68% | 7,500 | 118億5868万 | -1.52% | 10.44 | 0.47 |
| 11/22 | 1,194 | 1,195 | 1,154 | 1,187 | 0% | 7,700 | 120億6192万 | +0.08% | 10.62 | 0.47 |
| 11/21 | 1,174 | 1,187 | 1,152 | 1,187 | +1.02% | 6,300 | 120億6192万 | 0% | 10.62 | 0.47 |
| 11/20 | 1,161 | 1,177 | 1,151 | 1,175 | +0.51% | 2,600 | 119億3998万 | -1.01% | 10.51 | 0.47 |
| 11/19 | 1,162 | 1,173 | 1,160 | 1,169 | +0.6% | 3,800 | 118億7901万 | -1.6% | 10.46 | 0.47 |
| 11/16 | 1,169 | 1,169 | 1,156 | 1,162 | -0.34% | 4,200 | 118億787万 | -2.19% | 10.4 | 0.46 |
| 11/15 | 1,166 | 1,172 | 1,155 | 1,166 | 0% | 2,500 | 118億4852万 | -2.02% | 10.43 | 0.47 |
| 11/14 | 1,137 | 1,172 | 1,137 | 1,166 | +2.55% | 3,700 | 118億4852万 | -2.02% | 10.43 | 0.47 |
| 11/13 | 1,150 | 1,152 | 1,137 | 1,137 | -2.49% | 6,600 | 115億5383万 | -4.45% | 10.17 | 0.45 |
| 11/12 | 1,162 | 1,166 | 1,143 | 1,166 | -0.68% | 14,500 | 118億4852万 | -2.18% | 10.43 | 0.47 |
| 11/09 | 1,204 | 1,208 | 1,172 | 1,174 | -1.26% | 13,900 | 119億2981万 | -1.68% | 10.5 | 0.47 |
| 11/08 | 1,224 | 1,224 | 1,186 | 1,189 | -2.38% | 6,800 | 120億8224万 | -0.42% | 10.64 | 0.47 |
| 11/07 | 1,212 | 1,220 | 1,212 | 1,218 | +0.08% | 3,100 | 123億7693万 | +1.92% | 10.9 | 0.49 |
| 11/06 | 1,201 | 1,217 | 1,201 | 1,217 | +1.25% | 3,500 | 123億6677万 | +1.93% | 10.89 | 0.49 |
| 11/05 | 1,216 | 1,216 | 1,202 | 1,202 | -1.15% | 4,400 | 122億1434万 | +0.67% | 10.76 | 0.48 |
| 11/02 | 1,206 | 1,216 | 1,200 | 1,216 | +1.33% | 12,900 | 123億5661万 | +1.93% | 10.88 | 0.49 |
| 11/01 | 1,203 | 1,204 | 1,193 | 1,200 | -0.58% | 9,300 | 121億9402万 | +0.76% | 10.74 | 0.48 |
| 10/31 | 1,200 | 1,207 | 1,180 | 1,207 | +1.68% | 25,900 | 122億6515万 | +1.34% | 10.8 | 0.48 |
| 10/30 | 1,159 | 1,190 | 1,151 | 1,187 | +0.85% | 15,000 | 120億6192万 | -0.34% | 10.62 | 0.47 |
