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 | 1,079 | 1,100 | 1,030 | 1,076 | +1.41% | 46,000 | 31億6344万 | +4.67% | 26.61 | 2.16 |
| 03/28 | 996 | 1,086 | 989 | 1,061 | +5.57% | 79,800 | 31億1934万 | +3.11% | 26.24 | 2.13 |
| 03/27 | 991 | 1,005 | 991 | 1,005 | +2.03% | 13,500 | 29億5470万 | -2.62% | 24.86 | 2.02 |
| 03/26 | 944 | 1,040 | 944 | 985 | +4.45% | 115,600 | 28億9590万 | -4.74% | 24.36 | 1.98 |
| 03/25 | 963 | 965 | 941 | 943 | -3.58% | 13,500 | 27億7242万 | -9.33% | 23.32 | 1.89 |
| 03/22 | 962 | 989 | 962 | 978 | +0.51% | 9,000 | 28億7532万 | -6.68% | 24.19 | 1.97 |
| 03/20 | 970 | 981 | 943 | 973 | -0.51% | 21,900 | 28億6062万 | -7.77% | 24.07 | 1.96 |
| 03/19 | 993 | 994 | 967 | 978 | -1.01% | 13,500 | 28億7532万 | -8.17% | 24.19 | 1.97 |
| 03/18 | 1,003 | 1,018 | 988 | 988 | 0% | 19,900 | 29億472万 | -8.01% | 24.44 | 1.99 |
| 03/15 | 968 | 1,012 | 965 | 988 | +2.07% | 25,100 | 29億472万 | -8.77% | 24.44 | 1.99 |
| 03/14 | 1,007 | 1,011 | 956 | 968 | -3.78% | 29,500 | 28億4592万 | -11.36% | 23.94 | 1.95 |
| 03/13 | 1,024 | 1,030 | 991 | 1,006 | -1.47% | 12,900 | 29億5764万 | -8.71% | 24.88 | 2.02 |
| 03/12 | 1,006 | 1,050 | 1,005 | 1,021 | +1.79% | 25,700 | 30億174万 | -8.02% | 25.25 | 2.05 |
| 03/11 | 990 | 1,025 | 962 | 1,003 | +1.01% | 22,100 | 29億4882万 | -10.29% | 24.81 | 2.02 |
| 03/08 | 1,008 | 1,011 | 981 | 993 | -4.34% | 23,500 | 29億1942万 | -11.81% | 24.56 | 2 |
| 03/07 | 1,066 | 1,066 | 1,026 | 1,038 | -2.63% | 14,600 | 30億5172万 | -8.47% | 25.67 | 2.09 |
| 03/06 | 1,065 | 1,070 | 1,056 | 1,066 | -0.56% | 9,400 | 31億3404万 | -6.33% | 26.37 | 2.14 |
| 03/05 | 1,060 | 1,075 | 1,060 | 1,072 | +0.09% | 5,600 | 31億5168万 | -6.21% | 26.52 | 2.15 |
| 03/04 | 1,075 | 1,080 | 1,062 | 1,071 | -0.28% | 9,900 | 31億4874万 | -6.71% | 26.49 | 2.15 |
| 03/01 | 1,079 | 1,087 | 1,072 | 1,074 | -1.38% | 7,900 | 31億5756万 | -6.85% | 26.56 | 2.16 |
| 02/28 | 1,093 | 1,093 | 1,060 | 1,089 | +0.83% | 19,500 | 32億166万 | -5.8% | 26.94 | 2.19 |
| 02/27 | 1,070 | 1,090 | 1,063 | 1,080 | +0.93% | 11,900 | 31億7520万 | -6.74% | 26.71 | 2.17 |
| 02/26 | 1,115 | 1,115 | 1,067 | 1,070 | -3.17% | 19,100 | 31億4580万 | -7.92% | 26.47 | 2.15 |
| 02/25 | 1,100 | 1,116 | 1,076 | 1,105 | +2.79% | 15,400 | 32億4870万 | -5.23% | 27.33 | 2.22 |
| 02/22 | 1,100 | 1,108 | 1,059 | 1,075 | -1.83% | 26,800 | 31億6050万 | -8.04% | 26.59 | 2.16 |
| 02/21 | 1,135 | 1,136 | 1,093 | 1,095 | -2.58% | 25,700 | 32億1930万 | -6.81% | 27.08 | 2.2 |
| 02/20 | 1,064 | 1,135 | 1,055 | 1,124 | +5.05% | 50,300 | 33億456万 | -4.66% | 27.8 | 2.26 |
| 02/19 | 1,126 | 1,141 | 1,070 | 1,070 | -5.89% | 51,900 | 31億4580万 | -9.32% | 26.47 | 2.15 |
| 02/18 | 1,140 | 1,150 | 1,121 | 1,137 | 0% | 15,100 | 33億4278万 | -3.89% | 28.12 | 2.28 |
| 02/15 | 1,136 | 1,156 | 1,100 | 1,137 | -1.3% | 34,000 | 33億4278万 | -4.13% | 28.12 | 2.28 |
| 02/14 | 1,209 | 1,212 | 1,150 | 1,152 | -5.57% | 98,900 | 33億8688万 | -3.27% | 28.49 | 2.31 |
| 02/13 | 1,214 | 1,247 | 1,207 | 1,220 | +0.25% | 77,000 | 35億8680万 | +1.92% | 30.18 | 2.45 |
| 02/12 | 1,200 | 1,234 | 1,160 | 1,217 | +2.1% | 52,200 | 35億7798万 | +1.08% | 30.1 | 2.45 |
| 02/08 | 1,255 | 1,305 | 1,180 | 1,192 | -3.09% | 125,900 | 35億448万 | -1.41% | 29.48 | 2.4 |
| 02/07 | 1,217 | 1,250 | 1,207 | 1,230 | +0.9% | 34,300 | 36億1620万 | +1.4% | 30.42 | 2.47 |
| 02/06 | 1,213 | 1,224 | 1,198 | 1,219 | +1.75% | 16,800 | 35億8386万 | +0.33% | 30.15 | 2.45 |
| 02/05 | 1,233 | 1,241 | 1,193 | 1,198 | -2.68% | 33,400 | 35億2212万 | -1.56% | 29.63 | 2.41 |
| 02/04 | 1,200 | 1,243 | 1,185 | 1,231 | +3.01% | 38,800 | 36億1914万 | +0.9% | 30.45 | 2.47 |
| 02/01 | 1,198 | 1,199 | 1,169 | 1,195 | +0.42% | 19,200 | 35億1330万 | -2.29% | 29.56 | 2.4 |
| 01/31 | 1,155 | 1,199 | 1,148 | 1,190 | +4.66% | 30,800 | 34億9860万 | -3.02% | 29.43 | 2.39 |
| 01/30 | 1,173 | 1,194 | 1,133 | 1,137 | -4.29% | 34,800 | 33億4278万 | -7.79% | 28.12 | 2.28 |
| 01/29 | 1,195 | 1,204 | 1,150 | 1,188 | -0.59% | 25,800 | 34億9272万 | -4.12% | 29.38 | 2.39 |
| 01/28 | 1,236 | 1,236 | 1,185 | 1,195 | -0.91% | 34,400 | 35億1330万 | -3.78% | 29.56 | 2.4 |
| 01/25 | 1,136 | 1,220 | 1,123 | 1,206 | +6.16% | 80,000 | 35億4564万 | -3.05% | 29.83 | 2.42 |
| 01/24 | 1,149 | 1,151 | 1,130 | 1,136 | -1.56% | 12,200 | 33億3984万 | -8.46% | 28.1 | 2.28 |
| 01/23 | 1,158 | 1,189 | 1,140 | 1,154 | -1.87% | 29,800 | 33億9276万 | -7.01% | 28.54 | 2.32 |
| 01/22 | 1,161 | 1,192 | 1,140 | 1,176 | +0.77% | 28,100 | 34億5744万 | -5.01% | 29.09 | 2.36 |
| 01/21 | 1,214 | 1,214 | 1,161 | 1,167 | -2.42% | 25,400 | 34億3098万 | -5.74% | 28.86 | 2.34 |
| 01/18 | 1,240 | 1,242 | 1,185 | 1,196 | -0.75% | 39,100 | 35億1624万 | -3.16% | 29.58 | 2.4 |
| 01/17 | 1,217 | 1,239 | 1,190 | 1,205 | +1.09% | 44,700 | 35億4270万 | -1.95% | 29.8 | 2.42 |
| 01/16 | 1,181 | 1,220 | 1,165 | 1,192 | +2.23% | 37,500 | 35億448万 | -2.85% | 29.48 | 2.4 |
| 01/15 | 1,120 | 1,179 | 1,119 | 1,166 | +2.28% | 36,400 | 34億2804万 | -5.05% | 28.84 | 2.34 |
| 01/11 | 1,214 | 1,230 | 1,134 | 1,140 | -5.63% | 51,200 | 33億5160万 | -7.39% | 28.2 | 2.29 |
| 01/10 | 1,241 | 1,268 | 1,170 | 1,208 | -3.9% | 74,500 | 35億5152万 | -2.27% | 29.88 | 2.43 |
| 01/09 | 1,310 | 1,319 | 1,240 | 1,257 | -3.75% | 60,000 | 36億9558万 | +1.62% | 31.09 | 2.53 |
| 01/08 | 1,413 | 1,440 | 1,277 | 1,306 | -6.04% | 97,200 | 38億3964万 | +5.66% | 32.3 | 2.62 |
| 01/07 | 1,381 | 1,440 | 1,357 | 1,390 | +3.19% | 72,100 | 40億8660万 | +12.55% | 34.38 | 2.79 |
| 01/04 | 1,259 | 1,347 | 1,244 | 1,347 | +4.5% | 45,300 | 39億6018万 | +9.25% | 33.32 | 2.71 |
| 2018 |
| 12/28 | 1,298 | 1,324 | 1,241 | 1,289 | -0.62% | 38,800 | 37億8966万 | +5.14% | 31.88 | 2.59 |
| 12/27 | 1,300 | 1,338 | 1,281 | 1,297 | +2.69% | 78,600 | 38億1318万 | +6.14% | 32.08 | 2.61 |
| 12/26 | 1,310 | 1,347 | 1,226 | 1,263 | -1.17% | 55,900 | 37億1322万 | +4.04% | 31.24 | 2.54 |
| 12/25 | 1,230 | 1,323 | 1,118 | 1,278 | -1.46% | 87,000 | 37億5732万 | +5.97% | 31.61 | 2.57 |
| 12/21 | 1,266 | 1,319 | 1,200 | 1,297 | +1.01% | 80,600 | 38億1318万 | +8.9% | 32.08 | 2.61 |
| 12/20 | 1,330 | 1,349 | 1,159 | 1,284 | -4.89% | 115,300 | 37億7496万 | +9.18% | 31.76 | 2.58 |
| 12/19 | 1,299 | 1,357 | 1,255 | 1,350 | +5.8% | 111,700 | 39億6900万 | +16.28% | 33.39 | 2.71 |
| 12/18 | 1,263 | 1,339 | 1,227 | 1,276 | -0.78% | 81,100 | 37億5144万 | +11.44% | 31.56 | 2.56 |
| 12/17 | 1,225 | 1,335 | 1,199 | 1,286 | +4.38% | 130,800 | 37億8084万 | +13.5% | 31.81 | 2.58 |
| 12/14 | 1,142 | 1,275 | 1,142 | 1,232 | +7.88% | 149,700 | 36億2208万 | +10.1% | 30.47 | 2.48 |
| 12/13 | 1,129 | 1,177 | 1,105 | 1,142 | +2.24% | 27,800 | 33億5748万 | +3.25% | 28.25 | 2.29 |
| 12/12 | 1,077 | 1,142 | 1,068 | 1,117 | +3.71% | 21,800 | 32億8398万 | +1.82% | 27.63 | 2.24 |
| 12/11 | 1,168 | 1,180 | 1,075 | 1,077 | -10.1% | 69,300 | 31億6638万 | -1.1% | 26.64 | 2.16 |
| 12/10 | 1,079 | 1,203 | 1,039 | 1,198 | +10.62% | 97,900 | 35億2212万 | +10.72% | 29.63 | 2.41 |
| 12/07 | 1,073 | 1,120 | 1,066 | 1,083 | +2.75% | 39,900 | 31億8402万 | +1.21% | 26.79 | 2.18 |
| 12/06 | 1,143 | 1,143 | 1,040 | 1,054 | -7.87% | 61,000 | 30億9876万 | -0.66% | 26.07 | 2.12 |
| 12/05 | 1,168 | 1,191 | 1,136 | 1,144 | -5.84% | 46,200 | 33億6336万 | +8.64% | 28.3 | 2.3 |
| 12/04 | 1,268 | 1,300 | 1,211 | 1,215 | -2.64% | 41,200 | 35億7210万 | +16.83% | 30.05 | 2.44 |
| 12/03 | 1,275 | 1,275 | 1,224 | 1,248 | -0.16% | 29,400 | 36億6912万 | +21.88% | 30.87 | 2.51 |
| 11/30 | 1,246 | 1,260 | 1,205 | 1,250 | +0.89% | 37,000 | 36億7500万 | +23.89% | 30.92 | 2.51 |
| 11/29 | 1,255 | 1,313 | 1,210 | 1,239 | +0.73% | 66,700 | 36億4266万 | +24.65% | 30.65 | 2.49 |
| 11/28 | 1,288 | 1,296 | 1,215 | 1,230 | -4.43% | 81,300 | 36億1620万 | +25.25% | 30.42 | 2.47 |
| 11/27 | 1,325 | 1,325 | 1,253 | 1,287 | -3.6% | 111,600 | 37億8378万 | +32.82% | 31.83 | 2.59 |
| 11/26 | 1,470 | 1,484 | 1,300 | 1,335 | +12.75% | 429,900 | 39億2490万 | +39.64% | 33.02 | 2.68 |
| 11/22 | 1,211 | 1,244 | 1,170 | 1,184 | +0.25% | 180,300 | 34億8096万 | +25.96% | 29.29 | 2.38 |
| 11/21 | 1,135 | 1,183 | 1,075 | 1,181 | +8.25% | 206,300 | 34億7214万 | +27.54% | 29.21 | 2.37 |
| 11/20 | 1,170 | 1,235 | 1,069 | 1,091 | +2.83% | 511,500 | 32億754万 | +19.5% | 26.98 | 2.19 |
| 11/19 | 980 | 1,061 | 956 | 1,061 | +16.47% | 197,400 | 31億1934万 | +17.63% | 26.24 | 2.13 |
| 11/16 | 913 | 918 | 902 | 911 | -0.22% | 10,300 | 26億7834万 | +2.02% | 22.53 | 1.83 |
| 11/15 | 909 | 930 | 891 | 913 | -0.11% | 12,200 | 26億8422万 | +2.47% | 22.58 | 1.83 |
| 11/14 | 982 | 982 | 913 | 914 | -4.79% | 61,800 | 26億8716万 | +3.04% | 22.61 | 1.84 |
| 11/13 | 931 | 960 | 898 | 960 | -2.54% | 57,900 | 28億2240万 | +8.47% | 23.74 | 1.93 |
| 11/12 | 924 | 985 | 924 | 985 | +7.3% | 51,400 | 28億9590万 | +11.8% | 24.36 | 1.98 |
| 11/09 | 916 | 927 | 907 | 918 | -0.22% | 7,500 | 26億9892万 | +4.68% | 22.71 | 1.84 |
| 11/08 | 913 | 927 | 901 | 920 | +1.32% | 13,700 | 27億480万 | +4.9% | 22.76 | 1.85 |
| 11/07 | 904 | 912 | 877 | 908 | +0.11% | 6,400 | 26億6952万 | +3.53% | 22.46 | 1.82 |
| 11/06 | 932 | 944 | 903 | 907 | -1.09% | 17,200 | 26億6658万 | +3.3% | 22.43 | 1.82 |
| 11/05 | 881 | 917 | 876 | 917 | +3.15% | 7,700 | 26億9598万 | +4.32% | 22.68 | 1.84 |
| 11/02 | 889 | 900 | 875 | 889 | +1.6% | 8,400 | 26億1366万 | +1.02% | 21.99 | 1.79 |
| 11/01 | 859 | 878 | 843 | 875 | +3.31% | 14,300 | 25億7250万 | -0.79% | 21.64 | 1.76 |
| 10/31 | 846 | 863 | 826 | 847 | +2.67% | 14,400 | 24億9018万 | -4.19% | 20.95 | 1.7 |
| 10/30 | 807 | 847 | 802 | 825 | +1.23% | 18,000 | 24億2550万 | -7.09% | 20.41 | 1.66 |
