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 | 1,157 | 1,157 | 1,124 | 1,153 | +1.14% | 36,600 | 272億2371万 | -7.32% | 8.97 | 0.62 |
| 03/28 | 1,183 | 1,183 | 1,131 | 1,140 | -4.28% | 54,200 | 269億1676万 | -8.95% | 8.87 | 0.62 |
| 03/27 | 1,209 | 1,209 | 1,168 | 1,191 | -3.09% | 53,600 | 281億2093万 | -5.55% | 9.26 | 0.64 |
| 03/26 | 1,166 | 1,229 | 1,161 | 1,229 | +6.96% | 78,400 | 290億1816万 | -3.15% | 9.56 | 0.66 |
| 03/25 | 1,181 | 1,181 | 1,136 | 1,149 | -4.41% | 51,700 | 271億2926万 | -9.88% | 8.94 | 0.62 |
| 03/22 | 1,184 | 1,202 | 1,162 | 1,202 | +1.61% | 65,600 | 283億8066万 | -6.31% | 9.35 | 0.65 |
| 03/20 | 1,168 | 1,185 | 1,161 | 1,183 | +1.63% | 53,600 | 279億3204万 | -8.29% | 9.2 | 0.64 |
| 03/19 | 1,181 | 1,181 | 1,151 | 1,164 | -1.44% | 40,000 | 274億8343万 | -10.05% | 9.05 | 0.63 |
| 03/18 | 1,185 | 1,193 | 1,164 | 1,181 | +0.51% | 41,400 | 278億8482万 | -9.01% | 9.19 | 0.64 |
| 03/15 | 1,158 | 1,185 | 1,156 | 1,175 | +1.38% | 32,500 | 277億4316万 | -9.62% | 9.14 | 0.63 |
| 03/14 | 1,193 | 1,193 | 1,156 | 1,159 | -2.52% | 34,700 | 273億6538万 | -11.12% | 9.01 | 0.63 |
| 03/13 | 1,211 | 1,235 | 1,178 | 1,189 | -2.78% | 32,100 | 280億7371万 | -9.24% | 9.25 | 0.64 |
| 03/12 | 1,243 | 1,243 | 1,205 | 1,223 | +0.74% | 30,200 | 288億7649万 | -7.07% | 9.51 | 0.66 |
| 03/11 | 1,217 | 1,224 | 1,193 | 1,214 | -0.33% | 32,800 | 286億6399万 | -8.1% | 9.44 | 0.66 |
| 03/08 | 1,254 | 1,269 | 1,203 | 1,218 | -4.47% | 51,100 | 287億5844万 | -8.08% | 9.47 | 0.66 |
| 03/07 | 1,285 | 1,285 | 1,254 | 1,275 | -1.39% | 29,500 | 301億428万 | -3.99% | 9.92 | 0.69 |
| 03/06 | 1,294 | 1,296 | 1,272 | 1,293 | -0.92% | 28,000 | 305億2928万 | -2.78% | 10.06 | 0.7 |
| 03/05 | 1,323 | 1,323 | 1,293 | 1,305 | -2.47% | 22,400 | 308億1261万 | -1.95% | 10.15 | 0.7 |
| 03/04 | 1,328 | 1,345 | 1,323 | 1,338 | +0.9% | 12,100 | 315億9178万 | +0.45% | 10.41 | 0.72 |
| 03/01 | 1,352 | 1,362 | 1,317 | 1,326 | -1.85% | 29,700 | 313億845万 | -0.45% | 10.31 | 0.72 |
| 02/28 | 1,360 | 1,360 | 1,337 | 1,351 | -0.66% | 21,700 | 318億9873万 | +1.5% | 10.51 | 0.73 |
| 02/27 | 1,366 | 1,366 | 1,343 | 1,360 | 0% | 16,700 | 321億1123万 | +2.33% | 10.58 | 0.73 |
| 02/26 | 1,366 | 1,383 | 1,353 | 1,360 | -0.44% | 15,600 | 321億1123万 | +2.49% | 10.58 | 0.73 |
| 02/25 | 1,374 | 1,385 | 1,359 | 1,366 | -0.07% | 15,700 | 322億5289万 | +3.02% | 10.62 | 0.74 |
| 02/22 | 1,340 | 1,368 | 1,323 | 1,367 | +1.71% | 19,000 | 322億7651万 | +3.17% | 10.63 | 0.74 |
| 02/21 | 1,369 | 1,375 | 1,338 | 1,344 | -1.39% | 20,900 | 317億3345万 | +1.59% | 10.45 | 0.73 |
| 02/20 | 1,373 | 1,382 | 1,351 | 1,363 | -1.23% | 21,600 | 321億8206万 | +3.02% | 10.6 | 0.74 |
| 02/19 | 1,373 | 1,383 | 1,364 | 1,380 | -0.07% | 11,500 | 325億8345万 | +4.39% | 10.73 | 0.75 |
| 02/18 | 1,376 | 1,381 | 1,361 | 1,381 | +2.6% | 18,100 | 326億706万 | +4.62% | 10.74 | 0.75 |
| 02/15 | 1,369 | 1,382 | 1,338 | 1,346 | -2.32% | 39,300 | 317億8067万 | +2.2% | 10.47 | 0.73 |
| 02/14 | 1,310 | 1,388 | 1,303 | 1,378 | +6.66% | 78,700 | 325億3623万 | +4.63% | 10.72 | 0.74 |
| 02/13 | 1,263 | 1,318 | 1,240 | 1,292 | +2.05% | 38,500 | 305億567万 | -1.82% | 10.05 | 0.7 |
| 02/12 | 1,241 | 1,280 | 1,238 | 1,266 | +3.09% | 51,500 | 298億9177万 | -3.8% | 9.85 | 0.68 |
| 02/08 | 1,263 | 1,263 | 1,220 | 1,228 | -3.69% | 29,400 | 289億9455万 | -6.69% | 9.55 | 0.66 |
| 02/07 | 1,307 | 1,311 | 1,262 | 1,275 | -3.48% | 28,700 | 301億428万 | -3.26% | 9.92 | 0.69 |
| 02/06 | 1,340 | 1,342 | 1,313 | 1,321 | -1.2% | 19,400 | 311億9039万 | +0.15% | 10.27 | 0.71 |
| 02/05 | 1,335 | 1,350 | 1,320 | 1,337 | +0.15% | 19,400 | 315億6817万 | +1.6% | 10.4 | 0.72 |
| 02/04 | 1,318 | 1,348 | 1,293 | 1,335 | +1.83% | 47,000 | 315億2095万 | +1.99% | 10.38 | 0.72 |
| 02/01 | 1,341 | 1,350 | 1,303 | 1,311 | 0% | 54,500 | 309億5428万 | +0.23% | 10.2 | 0.71 |
| 01/31 | 1,317 | 1,348 | 1,305 | 1,311 | +0.31% | 43,400 | 309億5428万 | +0.38% | 10.2 | 0.71 |
| 01/30 | 1,330 | 1,359 | 1,301 | 1,307 | -1.73% | 47,700 | 308億5983万 | -0.08% | 10.17 | 0.71 |
| 01/29 | 1,319 | 1,331 | 1,304 | 1,330 | +0.45% | 46,500 | 314億289万 | +1.53% | 10.34 | 0.72 |
| 01/28 | 1,333 | 1,347 | 1,315 | 1,324 | -0.38% | 36,700 | 312億6122万 | +0.76% | 10.3 | 0.72 |
| 01/25 | 1,317 | 1,369 | 1,310 | 1,329 | +0.99% | 36,100 | 313億7928万 | +0.68% | 10.34 | 0.72 |
| 01/24 | 1,285 | 1,321 | 1,277 | 1,316 | +1.54% | 26,100 | 310億7233万 | -0.98% | 10.24 | 0.71 |
| 01/23 | 1,291 | 1,299 | 1,271 | 1,296 | -1.44% | 53,700 | 306億11万 | -3.07% | 10.08 | 0.7 |
| 01/22 | 1,343 | 1,343 | 1,298 | 1,315 | -1.94% | 27,700 | 310億4872万 | -2.23% | 10.23 | 0.71 |
| 01/21 | 1,333 | 1,353 | 1,333 | 1,341 | +0.6% | 28,900 | 316億6261万 | -0.96% | 10.43 | 0.72 |
| 01/18 | 1,326 | 1,359 | 1,313 | 1,333 | +0.68% | 33,900 | 314億7372万 | -2.27% | 10.37 | 0.72 |
| 01/17 | 1,340 | 1,354 | 1,310 | 1,324 | -0.75% | 23,200 | 312億6122万 | -3.85% | 10.3 | 0.72 |
| 01/16 | 1,336 | 1,362 | 1,327 | 1,334 | -0.45% | 28,900 | 314億9734万 | -4.1% | 10.38 | 0.72 |
| 01/15 | 1,299 | 1,349 | 1,287 | 1,340 | +1.13% | 42,400 | 316億3900万 | -4.83% | 10.42 | 0.72 |
| 01/11 | 1,324 | 1,335 | 1,314 | 1,325 | +0.15% | 31,900 | 312億8484万 | -7.08% | 10.31 | 0.72 |
| 01/10 | 1,328 | 1,333 | 1,309 | 1,323 | -0.97% | 36,100 | 312億3761万 | -8.38% | 10.29 | 0.71 |
| 01/09 | 1,345 | 1,362 | 1,330 | 1,336 | -1.04% | 30,100 | 315億4456万 | -8.68% | 10.39 | 0.72 |
| 01/08 | 1,297 | 1,368 | 1,288 | 1,350 | +4.09% | 59,800 | 318億7512万 | -8.91% | 10.5 | 0.73 |
| 01/07 | 1,271 | 1,331 | 1,271 | 1,297 | +3.68% | 43,700 | 306億2372万 | -13.48% | 10.09 | 0.7 |
| 01/04 | 1,267 | 1,267 | 1,223 | 1,251 | -3.55% | 57,100 | 295億3761万 | -17.48% | 9.73 | 0.68 |
| 2018 |
| 12/28 | 1,278 | 1,310 | 1,269 | 1,297 | +0.08% | 50,400 | 306億2372万 | -15.56% | 10.09 | 0.7 |
| 12/27 | 1,346 | 1,376 | 1,247 | 1,296 | +5.19% | 84,300 | 306億11万 | -16.55% | 10.08 | 0.7 |
| 12/26 | 1,208 | 1,245 | 1,204 | 1,232 | +4.05% | 42,200 | 290億8899万 | -21.58% | 9.58 | 0.67 |
| 12/25 | 1,251 | 1,254 | 1,177 | 1,184 | -8.22% | 57,500 | 279億5566万 | -25.58% | 9.21 | 0.64 |
| 12/21 | 1,265 | 1,295 | 1,218 | 1,290 | +1.74% | 96,300 | 304億5844万 | -20.07% | 10.03 | 0.7 |
| 12/20 | 1,347 | 1,350 | 1,263 | 1,268 | -7.38% | 45,200 | 299億3900万 | -22.35% | 9.86 | 0.68 |
| 12/19 | 1,359 | 1,390 | 1,351 | 1,369 | +0.59% | 48,300 | 323億2373万 | -17.28% | 10.65 | 0.74 |
| 12/18 | 1,368 | 1,391 | 1,330 | 1,361 | -3.88% | 73,900 | 321億3484万 | -18.6% | 10.59 | 0.74 |
| 12/17 | 1,465 | 1,470 | 1,411 | 1,416 | -4.65% | 48,400 | 334億3345万 | -16.31% | 11.01 | 0.76 |
| 12/14 | 1,555 | 1,566 | 1,477 | 1,485 | -3.88% | 60,000 | 350億6263万 | -13.26% | 11.55 | 0.8 |
| 12/13 | 1,514 | 1,548 | 1,506 | 1,545 | +2.12% | 30,500 | 364億7930万 | -10.64% | 12.02 | 0.83 |
| 12/12 | 1,484 | 1,537 | 1,484 | 1,513 | +1.14% | 42,900 | 357億2374万 | -13.89% | 11.77 | 0.82 |
| 12/11 | 1,526 | 1,539 | 1,475 | 1,496 | -2.67% | 34,100 | 353億2235万 | -16.24% | 11.64 | 0.81 |
| 12/10 | 1,593 | 1,593 | 1,512 | 1,537 | -4.06% | 58,900 | 362億9041万 | -15.22% | 11.95 | 0.83 |
| 12/07 | 1,642 | 1,656 | 1,595 | 1,602 | -3.2% | 40,800 | 378億2514万 | -13.03% | 12.46 | 0.87 |
| 12/06 | 1,653 | 1,691 | 1,645 | 1,655 | -1.02% | 46,700 | 390億7653万 | -11.31% | 12.87 | 0.89 |
| 12/05 | 1,719 | 1,723 | 1,662 | 1,672 | -4.46% | 50,200 | 394億7792万 | -11.35% | 13 | 0.9 |
| 12/04 | 1,801 | 1,811 | 1,738 | 1,750 | -2.83% | 34,300 | 413億1960万 | -7.94% | 13.61 | 0.95 |
| 12/03 | 1,808 | 1,823 | 1,786 | 1,801 | +1.64% | 41,800 | 425億2377万 | -6% | 14.01 | 0.97 |
| 11/30 | 1,812 | 1,861 | 1,764 | 1,772 | -2.1% | 210,100 | 418億3904万 | -8.23% | 13.78 | 0.96 |
| 11/29 | 1,811 | 1,836 | 1,810 | 1,810 | +0.89% | 47,400 | 427億3627万 | -7.08% | 14.08 | 0.98 |
| 11/28 | 1,774 | 1,800 | 1,765 | 1,794 | +0.9% | 33,800 | 423億5849万 | -8.75% | 13.95 | 0.97 |
| 11/27 | 1,758 | 1,796 | 1,725 | 1,778 | +2.3% | 44,500 | 419億8071万 | -10.43% | 13.83 | 0.96 |
| 11/26 | 1,759 | 1,779 | 1,736 | 1,738 | -0.69% | 28,900 | 410億3626万 | -13.4% | 13.52 | 0.94 |
| 11/22 | 1,711 | 1,758 | 1,686 | 1,750 | +1.74% | 45,200 | 413億1960万 | -13.84% | 13.61 | 0.95 |
| 11/21 | 1,699 | 1,724 | 1,663 | 1,720 | -0.52% | 46,800 | 406億1126万 | -16.38% | 13.38 | 0.93 |
| 11/20 | 1,718 | 1,769 | 1,693 | 1,729 | -0.52% | 46,700 | 408億2376万 | -16.99% | 13.45 | 0.93 |
| 11/19 | 1,750 | 1,787 | 1,736 | 1,738 | -0.97% | 38,100 | 410億3626万 | -17.55% | 13.52 | 0.94 |
| 11/16 | 1,781 | 1,792 | 1,746 | 1,755 | -1.29% | 40,200 | 414億3765万 | -17.64% | 13.65 | 0.95 |
| 11/15 | 1,806 | 1,809 | 1,767 | 1,778 | -2.09% | 39,400 | 419億8071万 | -17.49% | 13.83 | 0.96 |
| 11/14 | 1,779 | 1,848 | 1,779 | 1,816 | +1.45% | 59,100 | 428億7793万 | -16.74% | 14.12 | 0.98 |
| 11/13 | 1,842 | 1,842 | 1,770 | 1,790 | -4.38% | 82,700 | 422億6404万 | -18.97% | 13.92 | 0.97 |
| 11/12 | 1,924 | 1,924 | 1,838 | 1,872 | -1.32% | 66,700 | 442億16万 | -16.47% | 14.56 | 1.01 |
| 11/09 | 1,879 | 1,923 | 1,859 | 1,897 | -1.15% | 91,900 | 447億9044万 | -16.43% | 14.75 | 1.02 |
| 11/08 | 2,013 | 2,041 | 1,889 | 1,919 | -14.18% | 309,500 | 453億989万 | -16.53% | 14.93 | 1.04 |
| 11/07 | 2,248 | 2,304 | 2,205 | 2,236 | -0.53% | 49,000 | 527億9464万 | -3.83% | 17.39 | 1.21 |
| 11/06 | 2,191 | 2,272 | 2,186 | 2,248 | +3.5% | 27,300 | 530億7797万 | -3.93% | 17.48 | 1.21 |
| 11/05 | 2,241 | 2,241 | 2,169 | 2,172 | -3.55% | 29,200 | 512億8352万 | -7.81% | 16.89 | 1.17 |
| 11/02 | 2,208 | 2,255 | 2,195 | 2,252 | +2.27% | 46,400 | 531億7242万 | -5.18% | 17.52 | 1.22 |
| 11/01 | 2,125 | 2,216 | 2,109 | 2,202 | +1.8% | 34,100 | 519億9186万 | -7.87% | 17.13 | 1.19 |
| 10/31 | 2,092 | 2,190 | 2,066 | 2,163 | +5.36% | 56,500 | 510億7102万 | -10.17% | 16.82 | 1.17 |
| 10/30 | 2,058 | 2,111 | 2,029 | 2,053 | -2.61% | 228,200 | 484億7379万 | -15.38% | 15.97 | 1.11 |
