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 | 1,405 | 1,419 | 1,382 | 1,413 | +1.95% | 135,200 | 184億5283万 | -6.18% | 8.03 | 0.8 |
| 03/28 | 1,432 | 1,432 | 1,376 | 1,386 | -3.41% | 110,900 | 181億23万 | -8.76% | 7.87 | 0.78 |
| 03/27 | 1,399 | 1,443 | 1,385 | 1,435 | +2.87% | 119,500 | 187億4013万 | -6.58% | 8.15 | 0.81 |
| 03/26 | 1,409 | 1,411 | 1,382 | 1,395 | -1.34% | 186,000 | 182億1776万 | -10.12% | 7.93 | 0.79 |
| 03/25 | 1,419 | 1,420 | 1,359 | 1,414 | -2.88% | 160,400 | 184億6589万 | -9.94% | 8.03 | 0.8 |
| 03/22 | 1,455 | 1,457 | 1,433 | 1,456 | +0.07% | 110,800 | 190億1438万 | -7.85% | 8.27 | 0.82 |
| 03/20 | 1,456 | 1,473 | 1,439 | 1,455 | +0.55% | 103,500 | 190億132万 | -8.66% | 8.27 | 0.82 |
| 03/19 | 1,462 | 1,466 | 1,431 | 1,447 | -0.69% | 93,300 | 188億9685万 | -10.12% | 8.22 | 0.82 |
| 03/18 | 1,444 | 1,457 | 1,418 | 1,457 | +0.9% | 119,200 | 190億2744万 | -10.61% | 8.28 | 0.82 |
| 03/15 | 1,417 | 1,459 | 1,417 | 1,444 | +1.12% | 155,900 | 188億5767万 | -12.48% | 8.2 | 0.82 |
| 03/14 | 1,469 | 1,480 | 1,416 | 1,428 | -1.52% | 136,100 | 186億4872万 | -14.59% | 8.11 | 0.81 |
| 03/13 | 1,430 | 1,453 | 1,406 | 1,450 | +0.49% | 130,300 | 189億3602万 | -14.3% | 8.24 | 0.82 |
| 03/12 | 1,418 | 1,459 | 1,418 | 1,443 | +2.05% | 115,600 | 188億4461万 | -15.61% | 8.2 | 0.82 |
| 03/11 | 1,452 | 1,461 | 1,400 | 1,414 | -0.84% | 168,200 | 184億6589万 | -18.31% | 8.03 | 0.8 |
| 03/08 | 1,435 | 1,456 | 1,403 | 1,426 | -3.52% | 324,800 | 186億2260万 | -18.51% | 8.1 | 0.81 |
| 03/07 | 1,544 | 1,544 | 1,472 | 1,478 | -3.84% | 227,400 | 193億168万 | -16.36% | 8.4 | 0.84 |
| 03/06 | 1,545 | 1,545 | 1,485 | 1,537 | +0.33% | 246,300 | 200億7219万 | -13.51% | 8.73 | 0.87 |
| 03/05 | 1,575 | 1,584 | 1,519 | 1,532 | -3.59% | 343,200 | 200億689万 | -14.37% | 8.7 | 0.87 |
| 03/04 | 1,610 | 1,635 | 1,566 | 1,589 | +0.25% | 259,600 | 207億5127万 | -11.67% | 9.03 | 0.9 |
| 03/01 | 1,592 | 1,595 | 1,514 | 1,585 | -1% | 433,500 | 206億9903万 | -12.33% | 9.01 | 0.9 |
| 02/28 | 1,680 | 1,680 | 1,595 | 1,601 | -4.93% | 472,600 | 209億798万 | -11.94% | 9.1 | 0.91 |
| 02/27 | 1,676 | 1,702 | 1,672 | 1,684 | -0.3% | 165,200 | 219億9191万 | -7.83% | 9.57 | 0.95 |
| 02/26 | 1,751 | 1,751 | 1,677 | 1,689 | -3.76% | 211,000 | 220億5720万 | -7.91% | 9.6 | 0.95 |
| 02/25 | 1,746 | 1,762 | 1,730 | 1,755 | +0.4% | 80,400 | 229億1912万 | -4.62% | 9.97 | 0.99 |
| 02/22 | 1,755 | 1,773 | 1,729 | 1,748 | +0.58% | 110,000 | 228億2770万 | -5.31% | 9.93 | 0.99 |
| 02/21 | 1,790 | 1,815 | 1,738 | 1,738 | -3.44% | 146,500 | 226億9711万 | -6.16% | 9.87 | 0.98 |
| 02/20 | 1,814 | 1,857 | 1,760 | 1,800 | -1.8% | 197,300 | 235億679万 | -3.02% | 10.23 | 1.02 |
| 02/19 | 1,874 | 1,881 | 1,831 | 1,833 | -0.22% | 154,200 | 239億3775万 | -1.35% | 10.41 | 1.04 |
| 02/18 | 1,810 | 1,868 | 1,771 | 1,837 | +9.22% | 311,600 | 239億8998万 | -0.86% | 10.44 | 1.04 |
| 02/15 | 1,780 | 1,787 | 1,651 | 1,682 | -5.24% | 325,000 | 219億6579万 | -8.88% | 9.56 | 0.95 |
| 02/14 | 1,811 | 1,841 | 1,741 | 1,775 | -4.88% | 407,600 | 231億8031万 | -3.85% | 10.09 | 1 |
| 02/13 | 1,961 | 1,961 | 1,850 | 1,866 | -4.84% | 252,600 | 243億6870万 | +1.3% | 10.6 | 1.05 |
| 02/12 | 2,003 | 2,003 | 1,754 | 1,961 | -0.1% | 525,900 | 256億934万 | +6.75% | 11.14 | 1.11 |
| 02/08 | 1,987 | 2,062 | 1,924 | 1,963 | -0.56% | 183,200 | 256億3546万 | +7.62% | 11.15 | 1.11 |
| 02/07 | 1,947 | 2,000 | 1,908 | 1,974 | +2.12% | 119,800 | 257億7911万 | +8.76% | 11.22 | 1.12 |
| 02/06 | 1,930 | 1,981 | 1,930 | 1,933 | +1.42% | 97,000 | 252億4368万 | +6.97% | 10.98 | 1.09 |
| 02/05 | 1,952 | 1,998 | 1,901 | 1,906 | -3.35% | 72,200 | 248億9108万 | +6.07% | 10.83 | 1.08 |
| 02/04 | 1,922 | 1,989 | 1,903 | 1,972 | +4.06% | 113,600 | 257億5299万 | +10.41% | 11.2 | 1.11 |
| 02/01 | 1,855 | 1,913 | 1,825 | 1,895 | +3.5% | 146,600 | 247億4743万 | +6.52% | 10.77 | 1.07 |
| 01/31 | 1,750 | 1,846 | 1,736 | 1,831 | +5.47% | 121,100 | 239億1163万 | +2.98% | 10.4 | 1.04 |
| 01/30 | 1,860 | 1,930 | 1,731 | 1,736 | -5.5% | 199,600 | 226億7099万 | -2.69% | 9.86 | 0.98 |
| 01/29 | 1,803 | 1,838 | 1,769 | 1,837 | +2.63% | 109,000 | 239億8998万 | +2.34% | 10.44 | 1.04 |
| 01/28 | 1,793 | 1,818 | 1,750 | 1,790 | -0.56% | 78,700 | 233億7620万 | -0.83% | 10.17 | 1.01 |
| 01/25 | 1,858 | 1,866 | 1,796 | 1,800 | -2.6% | 81,900 | 235億679万 | -0.66% | 10.23 | 1.02 |
| 01/24 | 1,839 | 1,867 | 1,797 | 1,848 | +0.87% | 94,400 | 241億3364万 | +1.26% | 10.5 | 1.04 |
| 01/23 | 1,824 | 1,869 | 1,780 | 1,832 | -0.33% | 95,200 | 239億2469万 | -0.43% | 10.41 | 1.04 |
| 01/22 | 1,884 | 1,943 | 1,838 | 1,838 | -0.65% | 135,100 | 240億304万 | -0.38% | 10.44 | 1.04 |
| 01/21 | 1,928 | 1,928 | 1,835 | 1,850 | -2.43% | 91,000 | 241億5976万 | +0.43% | 10.51 | 1.05 |
| 01/18 | 1,958 | 1,964 | 1,872 | 1,896 | -1.15% | 120,600 | 247億6048万 | +2.82% | 10.77 | 1.07 |
| 01/17 | 1,871 | 2,018 | 1,866 | 1,918 | +4.75% | 196,200 | 250億4779万 | +3.9% | 10.9 | 1.08 |
| 01/16 | 1,864 | 1,920 | 1,811 | 1,831 | -0.81% | 153,200 | 239億1163万 | -0.92% | 10.4 | 1.04 |
| 01/15 | 1,713 | 1,866 | 1,713 | 1,846 | +8.59% | 179,500 | 241億752万 | -0.43% | 10.49 | 1.04 |
| 01/11 | 1,685 | 1,744 | 1,644 | 1,700 | +2.41% | 107,200 | 222億86万 | -8.75% | 9.66 | 0.96 |
| 01/10 | 1,705 | 1,725 | 1,654 | 1,660 | -2.01% | 121,500 | 216億7848万 | -11.32% | 9.43 | 0.94 |
| 01/09 | 1,698 | 1,774 | 1,687 | 1,694 | +0.71% | 310,700 | 221億2250万 | -9.8% | 9.62 | 0.96 |
| 01/08 | 1,721 | 1,753 | 1,664 | 1,682 | -2.66% | 169,000 | 219億6579万 | -10.67% | 9.56 | 0.95 |
| 01/07 | 1,750 | 1,755 | 1,697 | 1,728 | +4.6% | 111,300 | 225億6652万 | -8.47% | 9.82 | 0.98 |
| 01/04 | 1,693 | 1,705 | 1,620 | 1,652 | -4.45% | 111,500 | 215億7401万 | -12.68% | 9.39 | 0.93 |
| 2018 |
| 12/28 | 1,776 | 1,778 | 1,653 | 1,729 | -2.43% | 180,000 | 225億7958万 | -9% | 9.82 | 0.98 |
| 12/27 | 1,757 | 1,809 | 1,720 | 1,772 | +5.85% | 152,300 | 231億4113万 | -7.03% | 10.07 | 1 |
| 12/26 | 1,650 | 1,731 | 1,645 | 1,674 | +1.76% | 88,200 | 218億6131万 | -12.4% | 9.51 | 0.95 |
| 12/25 | 1,664 | 1,694 | 1,607 | 1,645 | -8.15% | 102,500 | 214億8259万 | -14.55% | 9.35 | 0.93 |
| 12/21 | 1,850 | 1,866 | 1,735 | 1,791 | -4.33% | 111,900 | 233億8926万 | -7.63% | 10.18 | 1.01 |
| 12/20 | 1,950 | 2,006 | 1,855 | 1,872 | -5.41% | 111,300 | 244億4706万 | -3.6% | 10.64 | 1.06 |
| 12/19 | 1,976 | 2,097 | 1,970 | 1,979 | -1.25% | 89,700 | 258億4441万 | +1.75% | 11.24 | 1.12 |
| 12/18 | 2,018 | 2,048 | 1,955 | 2,004 | -4.02% | 167,900 | 261億7089万 | +2.61% | 11.39 | 1.13 |
| 12/17 | 1,959 | 2,137 | 1,941 | 2,088 | +5.88% | 141,300 | 272億6788万 | +6.42% | 11.86 | 1.18 |
| 12/14 | 2,104 | 2,112 | 1,970 | 1,972 | -6.63% | 136,800 | 257億5299万 | +0.31% | 11.2 | 1.11 |
| 12/13 | 2,231 | 2,245 | 2,023 | 2,112 | -5.16% | 262,500 | 275億8130万 | +7.15% | 12 | 1.19 |
| 12/12 | 2,000 | 2,246 | 1,997 | 2,227 | +12.87% | 409,000 | 290億8312万 | +13.97% | 12.65 | 1.26 |
| 12/11 | 2,050 | 2,075 | 1,899 | 1,973 | +12.87% | 520,600 | 257億6605万 | +2.12% | 11.21 | 1.12 |
| 12/10 | 1,871 | 1,871 | 1,741 | 1,748 | -7.9% | 104,300 | 228億2770万 | -9.05% | 9.93 | 0.99 |
| 12/07 | 1,964 | 1,965 | 1,891 | 1,898 | -2.47% | 67,700 | 247億8660万 | -1.25% | 10.78 | 1.07 |
| 12/06 | 1,990 | 2,004 | 1,925 | 1,946 | -1.67% | 90,900 | 254億1345万 | +1.62% | 11.06 | 1.1 |
| 12/05 | 1,930 | 2,037 | 1,914 | 1,979 | -0.25% | 73,600 | 258億4441万 | +3.72% | 11.24 | 1.12 |
| 12/04 | 2,057 | 2,057 | 1,954 | 1,984 | -3.5% | 107,100 | 259億971万 | +4.53% | 11.27 | 1.12 |
| 12/03 | 2,020 | 2,074 | 1,989 | 2,056 | +6.58% | 193,500 | 268億4998万 | +8.96% | 11.68 | 1.16 |
| 11/30 | 1,817 | 1,931 | 1,798 | 1,929 | +6.69% | 188,600 | 251億9144万 | +2.88% | 10.96 | 1.09 |
| 11/29 | 1,846 | 1,869 | 1,802 | 1,808 | -0.6% | 112,700 | 236億1126万 | -3.42% | 10.27 | 1.02 |
| 11/28 | 1,824 | 1,873 | 1,816 | 1,819 | -0.16% | 93,900 | 237億5492万 | -3.19% | 10.34 | 1.03 |
| 11/27 | 1,845 | 1,863 | 1,813 | 1,822 | +0.44% | 110,800 | 237億9409万 | -3.55% | 10.35 | 1.03 |
| 11/26 | 1,907 | 1,907 | 1,805 | 1,814 | -2.84% | 80,800 | 236億8962万 | -4.53% | 10.31 | 1.03 |
| 11/22 | 1,873 | 1,908 | 1,850 | 1,867 | +0.27% | 97,600 | 243億8176万 | -2.25% | 10.61 | 1.06 |
| 11/21 | 1,869 | 1,898 | 1,785 | 1,862 | -2.46% | 131,900 | 243億1647万 | -3.07% | 10.58 | 1.05 |
| 11/20 | 1,950 | 1,960 | 1,843 | 1,909 | -5.21% | 168,600 | 249億3026万 | -1.19% | 10.85 | 1.08 |
| 11/19 | 1,983 | 2,061 | 1,961 | 2,014 | +1.1% | 247,000 | 263億149万 | +4.14% | 11.44 | 1.14 |
| 11/16 | 1,898 | 2,101 | 1,897 | 1,992 | +5.79% | 313,500 | 260億1418万 | +3.05% | 11.32 | 1.13 |
| 11/15 | 1,945 | 1,976 | 1,860 | 1,883 | -3.19% | 179,600 | 245億9071万 | -2.64% | 10.7 | 1.06 |
| 11/14 | 2,140 | 2,140 | 1,892 | 1,945 | -10.7% | 458,300 | 254億39万 | +0.36% | 11.05 | 1.1 |
| 11/13 | 2,111 | 2,207 | 2,097 | 2,178 | -2.46% | 120,900 | 284億4322万 | +11.92% | 12.37 | 1.23 |
| 11/12 | 2,129 | 2,272 | 2,100 | 2,233 | +2.9% | 248,800 | 291億6148万 | +14.87% | 12.69 | 1.26 |
| 11/09 | 2,095 | 2,282 | 2,071 | 2,170 | +3.53% | 519,800 | 283億3874万 | +11.57% | 12.33 | 1.23 |
| 11/08 | 2,025 | 2,096 | 1,955 | 2,096 | +23.58% | 339,900 | 273億7235万 | +7.49% | 11.91 | 1.18 |
| 11/07 | 1,714 | 1,727 | 1,657 | 1,696 | +0.77% | 98,400 | 221億4862万 | -13.47% | 9.64 | 0.96 |
| 11/06 | 1,731 | 1,737 | 1,659 | 1,683 | -1.81% | 151,900 | 219億7885万 | -15.13% | 9.56 | 0.95 |
| 11/05 | 1,721 | 1,781 | 1,709 | 1,714 | -1.72% | 54,100 | 223億8369万 | -14.81% | 9.74 | 0.97 |
| 11/02 | 1,689 | 1,747 | 1,689 | 1,744 | +0.87% | 131,300 | 227億7547万 | -14.34% | 9.91 | 0.99 |
| 11/01 | 1,791 | 1,800 | 1,697 | 1,729 | -2.54% | 152,100 | 225億7958万 | -15.99% | 9.82 | 0.98 |
| 10/31 | 1,769 | 1,781 | 1,722 | 1,774 | +2.25% | 129,500 | 231億6725万 | -14.63% | 10.08 | 1 |
| 10/30 | 1,671 | 1,767 | 1,635 | 1,735 | +1.4% | 316,600 | 226億5793万 | -17.18% | 9.86 | 0.98 |
