株価チャート
2018/12/10～2019/05/17
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 |
| 05/17 | 1,894 | 1,925 | 1,894 | 1,921 | +1.21% | 3,400 | 117億3915万 | +8.65% | 13.61 | 2.4 |
| 05/16 | 1,890 | 1,898 | 1,859 | 1,898 | +0.05% | 2,000 | 115億9859万 | +7.78% | 13.45 | 2.38 |
| 05/15 | 1,874 | 1,897 | 1,870 | 1,897 | +1.83% | 3,900 | 115億9248万 | +8.15% | 13.44 | 2.37 |
| 05/14 | 1,841 | 1,869 | 1,840 | 1,863 | -0.59% | 1,400 | 113億8471万 | +6.7% | 13.2 | 2.33 |
| 05/13 | 1,874 | 1,899 | 1,860 | 1,874 | -1.37% | 6,300 | 114億5193万 | +7.76% | 13.28 | 2.35 |
| 05/10 | 1,898 | 1,924 | 1,898 | 1,900 | +0.32% | 13,300 | 116億1082万 | +9.57% | 13.47 | 2.38 |
| 05/09 | 1,888 | 1,894 | 1,877 | 1,894 | +0.42% | 4,400 | 115億7415万 | +9.73% | 13.42 | 2.37 |
| 05/08 | 1,867 | 1,886 | 1,849 | 1,886 | +1.13% | 9,000 | 115億2526万 | +9.78% | 13.37 | 2.36 |
| 05/07 | 1,885 | 1,900 | 1,861 | 1,865 | +7.8% | 22,600 | 113億9693万 | +8.87% | 13.22 | 2.33 |
| 04/26 | 1,724 | 1,730 | 1,681 | 1,730 | +0.29% | 2,100 | 105億7195万 | +1.23% | 12.26 | 2.17 |
| 04/25 | 1,727 | 1,731 | 1,663 | 1,725 | -0.17% | 4,100 | 105億4140万 | +0.76% | 12.23 | 2.16 |
| 04/24 | 1,720 | 1,728 | 1,687 | 1,728 | +1.29% | 1,500 | 105億5973万 | +0.76% | 12.25 | 2.16 |
| 04/23 | 1,681 | 1,706 | 1,680 | 1,706 | +0.71% | 5,200 | 104億2529万 | -0.58% | 12.09 | 2.14 |
| 04/22 | 1,679 | 1,694 | 1,674 | 1,694 | +0.89% | 900 | 103億5196万 | -1.45% | 12.01 | 2.12 |
| 04/19 | 1,695 | 1,699 | 1,670 | 1,679 | +0.54% | 2,200 | 102億6029万 | -2.61% | 11.9 | 2.1 |
| 04/18 | 1,675 | 1,700 | 1,670 | 1,670 | -1.76% | 2,200 | 102億529万 | -3.36% | 11.84 | 2.09 |
| 04/17 | 1,700 | 1,709 | 1,671 | 1,700 | -0.41% | 1,500 | 103億8862万 | -1.79% | 12.05 | 2.13 |
| 04/16 | 1,690 | 1,711 | 1,690 | 1,707 | +0.47% | 600 | 104億3140万 | -1.61% | 12.1 | 2.14 |
| 04/15 | 1,698 | 1,700 | 1,665 | 1,699 | +2.53% | 5,900 | 103億8251万 | -2.36% | 12.04 | 2.13 |
| 04/12 | 1,666 | 1,675 | 1,650 | 1,657 | -0.72% | 3,100 | 101億2585万 | -4.99% | 11.74 | 2.07 |
| 04/11 | 1,674 | 1,674 | 1,669 | 1,669 | -0.24% | 1,000 | 101億9918万 | -4.63% | 11.83 | 2.09 |
| 04/10 | 1,695 | 1,704 | 1,673 | 1,673 | -1.88% | 3,700 | 102億2363万 | -4.73% | 11.86 | 2.09 |
| 04/09 | 1,711 | 1,711 | 1,700 | 1,705 | -0.93% | 1,500 | 104億1918万 | -3.18% | 12.08 | 2.13 |
| 04/08 | 1,722 | 1,745 | 1,711 | 1,721 | -1.38% | 2,400 | 105億1695万 | -2.55% | 12.2 | 2.15 |
| 04/05 | 1,736 | 1,745 | 1,736 | 1,745 | +0.98% | 900 | 106億6362万 | -1.41% | 12.37 | 2.18 |
| 04/04 | 1,725 | 1,728 | 1,725 | 1,728 | +0.17% | 200 | 105億5973万 | -2.54% | 12.25 | 2.16 |
| 04/03 | 1,700 | 1,725 | 1,700 | 1,725 | +1.47% | 8,900 | 105億4140万 | -2.93% | 12.23 | 2.16 |
| 04/02 | 1,717 | 1,717 | 1,690 | 1,700 | 0% | 8,900 | 103億8862万 | -4.49% | 12.05 | 2.13 |
| 04/01 | 1,734 | 1,747 | 1,699 | 1,700 | -2.52% | 5,900 | 103億8862万 | -4.76% | 12.05 | 2.13 |
| 03/29 | 1,744 | 1,744 | 1,744 | 1,744 | +2.35% | 200 | 106億5751万 | -2.52% | 12.36 | 2.18 |
| 03/28 | 1,703 | 1,744 | 1,699 | 1,704 | +0.12% | 6,100 | 104億1307万 | -4.86% | 12.08 | 2.13 |
| 03/27 | 1,740 | 1,740 | 1,696 | 1,702 | -2.63% | 1,000 | 104億85万 | -5.08% | 12.06 | 2.13 |
| 03/26 | 1,762 | 1,779 | 1,699 | 1,748 | -0.79% | 10,100 | 106億8195万 | -2.56% | 12.39 | 2.19 |
| 03/25 | 1,732 | 1,765 | 1,732 | 1,762 | -2.06% | 2,600 | 107億5869万 | -1.84% | 12.48 | 2.2 |
| 03/22 | 1,800 | 1,809 | 1,750 | 1,799 | -0.11% | 5,300 | 109億8461万 | +0.22% | 12.74 | 2.25 |
| 03/20 | 1,807 | 1,807 | 1,800 | 1,801 | +1.58% | 12,200 | 109億9683万 | +0.45% | 12.75 | 2.25 |
| 03/19 | 1,771 | 1,786 | 1,771 | 1,773 | -0.45% | 600 | 108億2586万 | -1.06% | 12.56 | 2.22 |
| 03/18 | 1,768 | 1,800 | 1,768 | 1,781 | -0.95% | 1,600 | 108億7471万 | -0.56% | 12.61 | 2.23 |
| 03/15 | 1,755 | 1,798 | 1,755 | 1,798 | +1.18% | 700 | 109億7851万 | +0.45% | 12.73 | 2.25 |
| 03/14 | 1,756 | 1,805 | 1,756 | 1,777 | +0.57% | 400 | 108億5028万 | -0.56% | 12.58 | 2.22 |
| 03/13 | 1,766 | 1,806 | 1,763 | 1,767 | -1.06% | 900 | 107億8922万 | -1.06% | 12.51 | 2.21 |
| 03/12 | 1,800 | 1,818 | 1,725 | 1,786 | -2.19% | 4,400 | 109億524万 | +0.06% | 12.65 | 2.23 |
| 03/11 | 1,817 | 1,826 | 1,817 | 1,826 | +1.56% | 400 | 111億4947万 | +2.47% | 12.93 | 2.28 |
| 03/08 | 1,784 | 1,814 | 1,783 | 1,798 | -1.1% | 1,700 | 109億7851万 | +1.12% | 12.73 | 2.25 |
| 03/07 | 1,827 | 1,827 | 1,798 | 1,818 | -0.44% | 800 | 111億63万 | +2.42% | 12.87 | 2.27 |
| 03/06 | 1,804 | 1,826 | 1,800 | 1,826 | +1.28% | 1,500 | 111億4947万 | +3.05% | 12.93 | 2.28 |
| 03/05 | 1,794 | 1,834 | 1,794 | 1,803 | -0.88% | 1,200 | 110億904万 | +1.98% | 12.77 | 2.26 |
| 03/04 | 1,830 | 1,830 | 1,800 | 1,819 | -0.38% | 2,100 | 111億673万 | +3.12% | 12.88 | 2.28 |
| 03/01 | 1,790 | 1,826 | 1,790 | 1,826 | +0.05% | 500 | 111億4947万 | +3.75% | 12.93 | 2.28 |
| 02/28 | 1,811 | 1,825 | 1,784 | 1,825 | +0.39% | 3,200 | 111億4337万 | +3.93% | 12.92 | 2.28 |
| 02/27 | 1,824 | 1,824 | 1,818 | 1,818 | +0.66% | 1,100 | 111億63万 | +3.83% | 12.87 | 2.27 |
| 02/26 | 1,809 | 1,825 | 1,806 | 1,806 | -0.33% | 2,500 | 110億2736万 | +3.32% | 12.79 | 2.26 |
| 02/25 | 1,820 | 1,820 | 1,803 | 1,812 | -0.33% | 3,200 | 110億6399万 | +3.96% | 12.83 | 2.27 |
| 02/22 | 1,785 | 1,818 | 1,780 | 1,818 | +1.96% | 3,400 | 111億63万 | +4.54% | 12.87 | 2.27 |
| 02/21 | 1,771 | 1,785 | 1,771 | 1,783 | +1.65% | 10,600 | 108億8692万 | +2.83% | 12.63 | 2.23 |
| 02/20 | 1,750 | 1,764 | 1,730 | 1,754 | +0.98% | 1,500 | 107億985万 | +1.39% | 12.42 | 2.19 |
| 02/19 | 1,738 | 1,769 | 1,737 | 1,737 | -1.81% | 1,100 | 106億604万 | +0.64% | 12.3 | 2.17 |
| 02/18 | 1,748 | 1,769 | 1,745 | 1,769 | +1.14% | 1,300 | 108億143万 | +2.61% | 12.53 | 2.21 |
| 02/15 | 1,727 | 1,750 | 1,727 | 1,749 | -0.63% | 1,500 | 106億7932万 | +1.69% | 12.39 | 2.19 |
| 02/14 | 1,739 | 1,764 | 1,730 | 1,760 | -0.23% | 2,200 | 107億4648万 | +2.62% | 12.46 | 2.2 |
| 02/13 | 1,750 | 1,764 | 1,750 | 1,764 | +0.8% | 300 | 107億7090万 | +3.28% | 12.49 | 2.21 |
| 02/12 | 1,755 | 1,760 | 1,750 | 1,750 | 0% | 2,600 | 106億8542万 | +3% | 12.39 | 2.19 |
| 02/08 | 1,746 | 1,750 | 1,746 | 1,750 | +0.23% | 2,000 | 106億8542万 | +3.49% | 12.39 | 2.19 |
| 02/07 | 1,740 | 1,746 | 1,736 | 1,746 | +0.58% | 1,600 | 106億6100万 | +3.8% | 12.36 | 2.18 |
| 02/06 | 1,739 | 1,739 | 1,700 | 1,736 | +0.06% | 3,700 | 105億9994万 | +3.89% | 12.29 | 2.17 |
| 02/05 | 1,735 | 1,742 | 1,698 | 1,735 | +0.58% | 3,100 | 105億9383万 | +4.58% | 12.29 | 2.17 |
| 02/04 | 1,748 | 1,748 | 1,725 | 1,725 | -0.35% | 700 | 105億3277万 | +4.48% | 12.22 | 2.16 |
| 02/01 | 1,720 | 1,731 | 1,702 | 1,731 | +0.23% | 1,100 | 105億6941万 | +5.1% | 12.26 | 2.17 |
| 01/31 | 1,731 | 1,731 | 1,700 | 1,727 | -0.23% | 5,200 | 105億4498万 | +4.98% | 12.23 | 2.16 |
| 01/30 | 1,738 | 1,740 | 1,723 | 1,731 | -0.12% | 2,500 | 105億6941万 | +5.42% | 12.26 | 2.17 |
| 01/29 | 1,739 | 1,739 | 1,715 | 1,733 | +1.82% | 900 | 105億8162万 | +5.74% | 12.27 | 2.17 |
| 01/28 | 1,711 | 1,744 | 1,702 | 1,702 | -0.53% | 800 | 103億9234万 | +3.91% | 12.05 | 2.13 |
| 01/25 | 1,729 | 1,755 | 1,711 | 1,711 | -1.1% | 4,500 | 104億4729万 | +4.52% | 12.12 | 2.14 |
| 01/23 | 1,697 | 1,730 | 1,697 | 1,730 | +1.94% | 200 | 105億6330万 | +5.75% | 12.25 | 2.16 |
| 01/22 | 1,710 | 1,737 | 1,697 | 1,697 | -2.19% | 2,000 | 103億6181万 | +3.79% | 12.02 | 2.12 |
| 01/21 | 1,739 | 1,739 | 1,734 | 1,735 | +2.06% | 1,000 | 105億8932万 | +6.12% | 12.28 | 2.17 |
| 01/18 | 1,701 | 1,701 | 1,699 | 1,700 | 0% | 600 | 103億7570万 | +4.04% | 12.03 | 2.13 |
| 01/17 | 1,694 | 1,700 | 1,694 | 1,700 | +0.35% | 65,200 | 103億7570万 | +3.91% | 12.03 | 2.13 |
| 01/16 | 1,690 | 1,694 | 1,677 | 1,694 | +0.89% | 2,800 | 103億3908万 | +3.48% | 11.99 | 2.12 |
| 01/15 | 1,693 | 1,693 | 1,661 | 1,679 | +1.08% | 900 | 102億4753万 | +2.44% | 11.88 | 2.1 |
| 01/11 | 1,662 | 1,693 | 1,656 | 1,661 | -1.42% | 1,600 | 101億3767万 | +1.28% | 11.76 | 2.08 |
| 01/10 | 1,654 | 1,685 | 1,654 | 1,685 | +1.14% | 800 | 102億8415万 | +2.62% | 11.93 | 2.11 |
| 01/09 | 1,630 | 1,678 | 1,630 | 1,666 | +2.59% | 2,400 | 101億6819万 | +1.4% | 11.79 | 2.08 |
| 01/08 | 1,593 | 1,692 | 1,582 | 1,624 | +2.27% | 5,400 | 99億1185万 | -1.34% | 11.5 | 2.03 |
| 01/07 | 1,590 | 1,590 | 1,572 | 1,588 | +2.45% | 1,300 | 96億9213万 | -3.82% | 11.24 | 1.99 |
| 01/04 | 1,545 | 1,550 | 1,518 | 1,550 | +0.32% | 6,200 | 94億6020万 | -6.51% | 10.97 | 1.94 |
| 2018 |
| 12/28 | 1,519 | 1,545 | 1,518 | 1,545 | +2.32% | 1,200 | 94億2968万 | -7.32% | 10.94 | 1.93 |
| 12/27 | 1,593 | 1,593 | 1,506 | 1,510 | +1.82% | 5,200 | 92億1607万 | -9.85% | 10.69 | 1.89 |
| 12/26 | 1,442 | 1,525 | 1,442 | 1,483 | +3.71% | 3,500 | 90億5127万 | -11.94% | 10.5 | 1.85 |
| 12/25 | 1,420 | 1,500 | 1,411 | 1,430 | -7.62% | 30,800 | 87億2780万 | -15.63% | 10.12 | 1.79 |
| 12/21 | 1,617 | 1,617 | 1,540 | 1,548 | -4.21% | 24,000 | 94億4799万 | -9.31% | 10.96 | 1.94 |
| 12/20 | 1,650 | 1,664 | 1,616 | 1,616 | -3.23% | 6,800 | 98億5817万 | -5.77% | 11.43 | 2.02 |
| 12/19 | 1,651 | 1,670 | 1,640 | 1,670 | +1.21% | 10,000 | 101億8759万 | -2.96% | 11.81 | 2.09 |
| 12/18 | 1,681 | 1,681 | 1,648 | 1,650 | -1.79% | 5,200 | 100億6559万 | -4.4% | 11.67 | 2.06 |
| 12/17 | 1,683 | 1,689 | 1,680 | 1,680 | -0.24% | 8,500 | 102億4860万 | -2.89% | 11.89 | 2.1 |
| 12/14 | 1,704 | 1,704 | 1,684 | 1,684 | +0.06% | 1,300 | 102億7300万 | -2.83% | 11.91 | 2.1 |
| 12/13 | 1,700 | 1,709 | 1,682 | 1,683 | -1.12% | 4,100 | 102億6690万 | -3.05% | 11.91 | 2.1 |
| 12/12 | 1,724 | 1,724 | 1,698 | 1,702 | +0.18% | 2,400 | 103億8280万 | -2.07% | 12.04 | 2.13 |
| 12/11 | 1,707 | 1,709 | 1,699 | 1,699 | -0.06% | 1,600 | 103億6450万 | -2.36% | 12.02 | 2.12 |
| 12/10 | 1,707 | 1,724 | 1,700 | 1,700 | -0.47% | 2,100 | 103億7060万 | -2.35% | 12.03 | 2.12 |
