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 | 1,391 | 1,394 | 1,361 | 1,370 | -1.51% | 7,500 | 184億1162万 | -1.65% | 16.98 | 1.36 |
03/28 | 1,399 | 1,403 | 1,391 | 1,391 | 0% | 5,800 | 186億9384万 | -0.22% | 17.24 | 1.38 |
03/27 | 1,381 | 1,394 | 1,372 | 1,391 | -2.73% | 7,400 | 186億9384万 | -0.14% | 17.24 | 1.38 |
03/26 | 1,389 | 1,430 | 1,389 | 1,430 | +2.8% | 13,100 | 192億1797万 | +2.66% | 17.73 | 1.42 |
03/25 | 1,411 | 1,411 | 1,387 | 1,391 | -1.35% | 6,600 | 186億9384万 | -0.07% | 17.24 | 1.38 |
03/22 | 1,406 | 1,410 | 1,406 | 1,410 | +0.28% | 2,900 | 189億4919万 | +1.29% | 17.48 | 1.4 |
03/20 | 1,395 | 1,406 | 1,395 | 1,406 | +0.43% | 3,100 | 188億9543万 | +1.3% | 17.43 | 1.39 |
03/19 | 1,400 | 1,404 | 1,371 | 1,400 | +1.16% | 10,200 | 188億1479万 | +1.23% | 17.36 | 1.39 |
03/18 | 1,405 | 1,405 | 1,378 | 1,384 | -2.47% | 12,500 | 185億9977万 | +0.36% | 17.16 | 1.37 |
03/15 | 1,405 | 1,427 | 1,403 | 1,419 | +1.5% | 10,700 | 190億7014万 | +3.28% | 17.59 | 1.41 |
03/14 | 1,404 | 1,404 | 1,392 | 1,398 | -0.5% | 3,600 | 187億8792万 | +2.12% | 17.33 | 1.39 |
03/13 | 1,392 | 1,408 | 1,392 | 1,405 | +0.07% | 5,300 | 188億8199万 | +2.93% | 17.42 | 1.39 |
03/12 | 1,394 | 1,408 | 1,393 | 1,404 | +2.41% | 8,100 | 188億6855万 | +3.31% | 17.41 | 1.39 |
03/11 | 1,370 | 1,376 | 1,363 | 1,371 | +0.07% | 3,500 | 184億2506万 | +1.26% | 17 | 1.36 |
03/08 | 1,357 | 1,386 | 1,356 | 1,370 | +0.22% | 6,500 | 184億1162万 | +1.48% | 16.98 | 1.36 |
03/07 | 1,370 | 1,370 | 1,363 | 1,367 | -0.58% | 3,000 | 183億7130万 | +1.56% | 16.95 | 1.36 |
03/06 | 1,389 | 1,389 | 1,361 | 1,375 | -1.43% | 3,700 | 184億7882万 | +2.38% | 17.05 | 1.36 |
03/05 | 1,400 | 1,400 | 1,380 | 1,395 | -0.78% | 2,700 | 187億4760万 | +4.18% | 17.29 | 1.38 |
03/04 | 1,402 | 1,406 | 1,395 | 1,406 | +0.07% | 10,600 | 188億9543万 | +5.32% | 17.43 | 1.39 |
03/01 | 1,397 | 1,405 | 1,397 | 1,405 | +0.07% | 4,300 | 188億8199万 | +5.64% | 17.42 | 1.39 |
02/28 | 1,406 | 1,406 | 1,386 | 1,404 | +0.65% | 4,900 | 188億6855万 | +5.88% | 17.41 | 1.39 |
02/27 | 1,388 | 1,402 | 1,384 | 1,395 | +0.72% | 9,200 | 187億4760万 | +5.68% | 17.29 | 1.38 |
02/26 | 1,388 | 1,388 | 1,381 | 1,385 | -0.36% | 1,000 | 186億1321万 | +5.32% | 17.17 | 1.37 |
02/25 | 1,365 | 1,390 | 1,360 | 1,390 | +1.68% | 8,000 | 186億8040万 | +5.95% | 17.23 | 1.38 |
02/22 | 1,371 | 1,378 | 1,338 | 1,367 | -0.87% | 6,900 | 183億7130万 | +4.51% | 16.95 | 1.36 |
02/21 | 1,366 | 1,381 | 1,366 | 1,379 | +0.07% | 4,100 | 185億3257万 | +5.67% | 17.1 | 1.37 |
02/20 | 1,371 | 1,384 | 1,371 | 1,378 | -0.86% | 4,900 | 185億1913万 | +5.92% | 17.08 | 1.37 |
02/19 | 1,390 | 1,394 | 1,390 | 1,390 | -0.5% | 3,100 | 186億8040万 | +7.09% | 17.23 | 1.38 |
02/18 | 1,410 | 1,410 | 1,387 | 1,397 | -0.78% | 6,700 | 187億7448万 | +7.96% | 17.32 | 1.39 |
02/15 | 1,331 | 1,409 | 1,331 | 1,408 | +7.89% | 26,700 | 189億2231万 | +9.15% | 17.46 | 1.4 |
02/14 | 1,292 | 1,305 | 1,290 | 1,305 | +1.24% | 3,500 | 175億3808万 | +1.56% | 16.18 | 1.29 |
02/13 | 1,282 | 1,296 | 1,282 | 1,289 | +0.55% | 3,100 | 173億2305万 | +0.39% | 15.98 | 1.28 |
02/12 | 1,290 | 1,290 | 1,277 | 1,282 | +0.47% | 2,300 | 172億2898万 | -0.08% | 15.89 | 1.27 |
02/08 | 1,276 | 1,286 | 1,276 | 1,276 | -1.54% | 3,900 | 171億4834万 | -0.55% | 15.82 | 1.27 |
02/07 | 1,272 | 1,297 | 1,272 | 1,296 | +1.49% | 2,500 | 174億1712万 | +1.01% | 16.07 | 1.29 |
02/06 | 1,276 | 1,283 | 1,271 | 1,277 | +0.16% | 1,800 | 171億6178万 | -0.62% | 15.83 | 1.27 |
02/05 | 1,273 | 1,279 | 1,273 | 1,275 | +0.31% | 1,300 | 171億3490万 | -0.55% | 15.81 | 1.26 |
02/04 | 1,270 | 1,277 | 1,269 | 1,271 | +0.32% | 4,700 | 170億8114万 | -0.55% | 15.76 | 1.26 |
02/01 | 1,267 | 1,275 | 1,259 | 1,267 | -0.08% | 7,100 | 170億2739万 | -0.78% | 15.71 | 1.26 |
01/31 | 1,289 | 1,294 | 1,268 | 1,268 | -1.48% | 4,500 | 170億4083万 | -0.78% | 15.72 | 1.26 |
01/30 | 1,297 | 1,297 | 1,282 | 1,287 | -0.08% | 4,300 | 172億9617万 | +0.63% | 15.96 | 1.28 |
01/29 | 1,286 | 1,299 | 1,282 | 1,288 | -0.54% | 2,700 | 173億961万 | +0.31% | 15.97 | 1.28 |
01/28 | 1,298 | 1,298 | 1,288 | 1,295 | +0.62% | 4,000 | 174億368万 | +0.54% | 16.05 | 1.28 |
01/25 | 1,293 | 1,296 | 1,285 | 1,287 | -0.08% | 3,800 | 172億9617万 | -0.39% | 15.96 | 1.28 |
01/24 | 1,290 | 1,290 | 1,271 | 1,288 | +1.5% | 3,100 | 173億961万 | -0.69% | 15.97 | 1.28 |
01/23 | 1,267 | 1,285 | 1,267 | 1,269 | -0.08% | 2,100 | 170億5427万 | -2.46% | 15.73 | 1.26 |
01/22 | 1,295 | 1,301 | 1,267 | 1,270 | -1.63% | 3,800 | 170億6771万 | -2.76% | 15.74 | 1.26 |
01/21 | 1,297 | 1,306 | 1,291 | 1,291 | -0.23% | 2,800 | 173億4993万 | -1.53% | 16 | 1.28 |
01/18 | 1,298 | 1,314 | 1,292 | 1,294 | -0.31% | 1,800 | 173億9024万 | -1.67% | 16.04 | 1.28 |
01/17 | 1,299 | 1,305 | 1,291 | 1,298 | +0.54% | 1,500 | 174億4400万 | -1.67% | 16.09 | 1.29 |
01/16 | 1,298 | 1,299 | 1,285 | 1,291 | -0.54% | 2,800 | 173億4993万 | -2.49% | 16 | 1.28 |
01/15 | 1,286 | 1,314 | 1,286 | 1,298 | +0.93% | 5,300 | 174億4400万 | -2.26% | 16.09 | 1.29 |
01/11 | 1,293 | 1,294 | 1,273 | 1,286 | -0.23% | 3,200 | 172億8273万 | -3.45% | 15.94 | 1.28 |
01/10 | 1,282 | 1,292 | 1,280 | 1,289 | +0.55% | 2,700 | 173億2305万 | -3.52% | 15.98 | 1.28 |
01/09 | 1,294 | 1,294 | 1,274 | 1,282 | -0.62% | 2,700 | 172億2898万 | -4.4% | 15.89 | 1.27 |
01/08 | 1,283 | 1,290 | 1,260 | 1,290 | +2.22% | 3,700 | 173億3649万 | -4.09% | 15.99 | 1.28 |
01/07 | 1,296 | 1,296 | 1,246 | 1,262 | -1.64% | 7,700 | 169億6019万 | -6.52% | 15.65 | 1.25 |
01/04 | 1,243 | 1,283 | 1,243 | 1,283 | +0.79% | 5,000 | 172億4241万 | -5.38% | 15.91 | 1.27 |
2018 |
12/28 | 1,304 | 1,304 | 1,270 | 1,273 | -4.57% | 5,300 | 171億802万 | -6.33% | 15.78 | 1.26 |
12/27 | 1,244 | 1,334 | 1,242 | 1,334 | +10.07% | 5,900 | 179億2781万 | -2.13% | 16.54 | 1.32 |
12/26 | 1,172 | 1,216 | 1,172 | 1,212 | +2.8% | 9,100 | 162億8824万 | -11.21% | 15.03 | 1.2 |
12/25 | 1,175 | 1,217 | 1,171 | 1,179 | -4.53% | 24,600 | 158億4474万 | -13.94% | 14.62 | 1.17 |
12/21 | 1,260 | 1,269 | 1,232 | 1,235 | -4.26% | 21,700 | 165億9734万 | -10.25% | 15.31 | 1.22 |
12/20 | 1,307 | 1,319 | 1,290 | 1,290 | -1.53% | 9,500 | 173億3649万 | -6.52% | 15.99 | 1.28 |
12/19 | 1,400 | 1,400 | 1,310 | 1,310 | -6.43% | 10,800 | 176億527万 | -5.14% | 16.24 | 1.3 |
12/18 | 1,397 | 1,404 | 1,383 | 1,400 | -0.14% | 4,400 | 188億1479万 | +1.45% | 17.36 | 1.39 |
12/17 | 1,391 | 1,402 | 1,391 | 1,402 | +0.79% | 4,700 | 188億4167万 | +1.82% | 17.38 | 1.39 |
12/14 | 1,408 | 1,408 | 1,387 | 1,391 | -1.07% | 9,800 | 186億9384万 | +1.24% | 17.24 | 1.38 |
12/13 | 1,401 | 1,407 | 1,393 | 1,406 | +0.36% | 4,000 | 188億9543万 | +2.48% | 17.43 | 1.39 |
12/12 | 1,391 | 1,404 | 1,391 | 1,401 | +0.57% | 4,100 | 188億2823万 | +2.34% | 17.37 | 1.39 |
12/11 | 1,409 | 1,409 | 1,343 | 1,393 | +0.58% | 13,200 | 187億2072万 | +1.98% | 17.27 | 1.38 |
12/10 | 1,383 | 1,403 | 1,383 | 1,385 | -1.77% | 5,000 | 186億1321万 | +1.61% | 17.17 | 1.37 |
12/07 | 1,419 | 1,420 | 1,395 | 1,410 | +1.29% | 8,200 | 189億4919万 | +3.6% | 17.48 | 1.4 |
12/06 | 1,409 | 1,413 | 1,392 | 1,392 | -0.57% | 8,500 | 187億728万 | +2.5% | 17.26 | 1.38 |
12/05 | 1,397 | 1,407 | 1,397 | 1,400 | +0.21% | 4,000 | 188億1479万 | +3.32% | 17.36 | 1.39 |
12/04 | 1,405 | 1,409 | 1,395 | 1,397 | -0.43% | 5,200 | 187億7448万 | +3.4% | 17.32 | 1.39 |
12/03 | 1,392 | 1,403 | 1,392 | 1,403 | +0.94% | 2,500 | 188億5511万 | +4.16% | 17.39 | 1.39 |
11/30 | 1,405 | 1,405 | 1,390 | 1,390 | -1.07% | 3,000 | 186億8040万 | +3.5% | 17.23 | 1.38 |
11/29 | 1,392 | 1,407 | 1,388 | 1,405 | +0.93% | 4,100 | 188億8199万 | +4.93% | 17.42 | 1.39 |
11/28 | 1,405 | 1,405 | 1,385 | 1,392 | -0.85% | 8,500 | 187億728万 | +4.27% | 17.26 | 1.38 |
11/27 | 1,401 | 1,404 | 1,391 | 1,404 | 0% | 4,100 | 188億6855万 | +5.41% | 17.41 | 1.39 |
11/26 | 1,386 | 1,407 | 1,380 | 1,404 | +2.11% | 6,500 | 188億6855万 | +5.72% | 17.41 | 1.39 |
11/22 | 1,371 | 1,376 | 1,357 | 1,375 | -0.07% | 2,100 | 184億7882万 | +3.93% | 17.05 | 1.36 |
11/21 | 1,351 | 1,377 | 1,350 | 1,376 | +1.03% | 9,600 | 184億9225万 | +4.08% | 17.06 | 1.36 |
11/20 | 1,347 | 1,365 | 1,347 | 1,362 | +1.04% | 3,000 | 183億411万 | +3.18% | 16.89 | 1.35 |
11/19 | 1,330 | 1,355 | 1,320 | 1,348 | +1.35% | 6,200 | 181億1596万 | +2.35% | 16.71 | 1.34 |
11/16 | 1,365 | 1,365 | 1,330 | 1,330 | -0.67% | 5,900 | 178億7405万 | +1.14% | 16.49 | 1.32 |
11/15 | 1,330 | 1,360 | 1,330 | 1,339 | +2.92% | 10,400 | 179億9501万 | +1.83% | 16.6 | 1.33 |
11/14 | 1,305 | 1,316 | 1,300 | 1,301 | -0.31% | 6,200 | 174億8432万 | -0.99% | 16.13 | 1.29 |
11/13 | 1,311 | 1,316 | 1,297 | 1,305 | -1.14% | 6,800 | 175億3808万 | -0.91% | 16.18 | 1.29 |
11/12 | 1,312 | 1,327 | 1,312 | 1,320 | -0.98% | 3,400 | 177億3966万 | 0% | 16.36 | 1.31 |
11/09 | 1,319 | 1,341 | 1,319 | 1,333 | +0.3% | 2,000 | 179億1437万 | +0.76% | 16.53 | 1.32 |
11/08 | 1,325 | 1,344 | 1,325 | 1,329 | +0.3% | 1,300 | 178億6061万 | +0.15% | 16.48 | 1.32 |
11/07 | 1,330 | 1,343 | 1,325 | 1,325 | -0.38% | 3,100 | 178億686万 | -0.3% | 16.43 | 1.31 |
11/06 | 1,330 | 1,340 | 1,330 | 1,330 | +0.76% | 2,600 | 178億7405万 | -0.3% | 16.49 | 1.32 |
11/05 | 1,318 | 1,332 | 1,317 | 1,320 | -0.83% | 3,200 | 177億3966万 | -1.27% | 16.36 | 1.31 |
11/02 | 1,330 | 1,339 | 1,325 | 1,331 | +0.08% | 4,500 | 178億8749万 | -0.67% | 16.5 | 1.32 |
11/01 | 1,328 | 1,334 | 1,321 | 1,330 | +0.76% | 5,800 | 178億7405万 | -0.89% | 16.49 | 1.32 |
10/31 | 1,315 | 1,320 | 1,305 | 1,320 | +1.54% | 6,000 | 177億3966万 | -1.79% | 16.36 | 1.31 |
10/30 | 1,276 | 1,316 | 1,276 | 1,300 | +0.46% | 57,700 | 174億7088万 | -3.49% | 16.12 | 1.29 |