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 | 1,397 | 1,440 | 1,397 | 1,437 | +3.68% | 38,500 | 236億9613万 | +5.66% | 34.18 | 1.47 |
| 03/28 | 1,381 | 1,394 | 1,364 | 1,386 | -1.28% | 14,400 | 228億5514万 | +2.29% | 32.96 | 1.41 |
| 03/27 | 1,355 | 1,416 | 1,351 | 1,404 | +0.57% | 33,800 | 231億5196万 | +3.92% | 33.39 | 1.43 |
| 03/26 | 1,378 | 1,396 | 1,361 | 1,396 | +2.35% | 38,100 | 230億2004万 | +3.79% | 33.2 | 1.42 |
| 03/25 | 1,351 | 1,380 | 1,342 | 1,364 | -0.07% | 33,200 | 224億9236万 | +1.72% | 32.44 | 1.39 |
| 03/22 | 1,342 | 1,367 | 1,341 | 1,365 | +2.63% | 32,800 | 225億885万 | +2.09% | 32.46 | 1.39 |
| 03/20 | 1,303 | 1,330 | 1,300 | 1,330 | +2.07% | 20,000 | 219億3170万 | -0.3% | 31.63 | 1.36 |
| 03/19 | 1,326 | 1,342 | 1,301 | 1,303 | -2.32% | 32,200 | 214億8647万 | -2.32% | 30.99 | 1.33 |
| 03/18 | 1,345 | 1,394 | 1,331 | 1,334 | -1.33% | 41,000 | 219億9766万 | +0.23% | 31.73 | 1.36 |
| 03/15 | 1,355 | 1,372 | 1,347 | 1,352 | -0.15% | 18,000 | 222億9448万 | +2.04% | 32.15 | 1.38 |
| 03/14 | 1,372 | 1,372 | 1,350 | 1,354 | -0.29% | 17,000 | 223億2746万 | +2.73% | 32.2 | 1.38 |
| 03/13 | 1,380 | 1,380 | 1,338 | 1,358 | -2.51% | 25,700 | 223億9342万 | +3.59% | 32.3 | 1.38 |
| 03/12 | 1,384 | 1,420 | 1,384 | 1,393 | +0.65% | 31,200 | 229億7057万 | +6.83% | 33.13 | 1.42 |
| 03/11 | 1,340 | 1,394 | 1,332 | 1,384 | +4.14% | 36,600 | 228億2216万 | +6.79% | 32.92 | 1.41 |
| 03/08 | 1,355 | 1,359 | 1,320 | 1,329 | -4.04% | 50,400 | 219億1521万 | +3.26% | 31.61 | 1.36 |
| 03/07 | 1,344 | 1,385 | 1,331 | 1,385 | +2.97% | 36,500 | 228億3865万 | +8.03% | 32.94 | 1.41 |
| 03/06 | 1,318 | 1,354 | 1,314 | 1,345 | +2.13% | 24,100 | 221億7905万 | +5.74% | 31.99 | 1.37 |
| 03/05 | 1,322 | 1,325 | 1,310 | 1,317 | -1.42% | 31,200 | 217億1733万 | +4.19% | 31.32 | 1.34 |
| 03/04 | 1,325 | 1,360 | 1,324 | 1,336 | +0.83% | 29,200 | 220億3064万 | +6.28% | 31.77 | 1.36 |
| 03/01 | 1,370 | 1,370 | 1,300 | 1,325 | -1.92% | 46,500 | 218億4925万 | +6.17% | 31.51 | 1.35 |
| 02/28 | 1,372 | 1,372 | 1,342 | 1,351 | -2.24% | 37,400 | 222億7799万 | +8.95% | 32.13 | 1.38 |
| 02/27 | 1,358 | 1,382 | 1,358 | 1,382 | +1.39% | 22,400 | 227億8918万 | +12.18% | 32.87 | 1.41 |
| 02/26 | 1,346 | 1,378 | 1,338 | 1,363 | +0.66% | 29,500 | 224億7587万 | +11.54% | 32.42 | 1.39 |
| 02/25 | 1,357 | 1,377 | 1,338 | 1,354 | -0.15% | 29,000 | 223億2746万 | +11.53% | 32.2 | 1.38 |
| 02/22 | 1,307 | 1,369 | 1,291 | 1,356 | +3.59% | 38,300 | 223億6044万 | +12.62% | 32.25 | 1.38 |
| 02/21 | 1,293 | 1,337 | 1,293 | 1,309 | +1.32% | 32,900 | 215億8541万 | +9.63% | 31.13 | 1.33 |
| 02/20 | 1,262 | 1,299 | 1,261 | 1,292 | +2.54% | 30,000 | 213億508万 | +9.03% | 30.73 | 1.32 |
| 02/19 | 1,278 | 1,278 | 1,260 | 1,260 | -1.64% | 18,500 | 207億7740万 | +7.05% | 29.97 | 1.29 |
| 02/18 | 1,266 | 1,300 | 1,263 | 1,281 | +1.83% | 26,100 | 211億2369万 | +9.49% | 30.47 | 1.31 |
| 02/15 | 1,293 | 1,295 | 1,253 | 1,258 | -3.97% | 37,500 | 207億4442万 | +8.08% | 29.92 | 1.28 |
| 02/14 | 1,317 | 1,332 | 1,284 | 1,310 | 0% | 38,800 | 216億190万 | +12.93% | 31.16 | 1.34 |
| 02/13 | 1,240 | 1,322 | 1,216 | 1,310 | +4.97% | 81,800 | 216億190万 | +13.52% | 31.16 | 1.34 |
| 02/12 | 1,215 | 1,250 | 1,195 | 1,248 | +5.32% | 78,800 | 205億7952万 | +8.81% | 29.68 | 1.27 |
| 02/08 | 1,142 | 1,190 | 1,142 | 1,185 | +1.54% | 46,000 | 195億4065万 | +3.86% | 28.18 | 1.21 |
| 02/07 | 1,180 | 1,185 | 1,155 | 1,167 | -1.1% | 27,800 | 192億4383万 | +2.37% | 27.75 | 1.19 |
| 02/06 | 1,199 | 1,199 | 1,175 | 1,180 | -1.01% | 30,900 | 194億5820万 | +3.69% | 28.06 | 1.2 |
| 02/05 | 1,190 | 1,211 | 1,182 | 1,192 | +0.93% | 20,100 | 196億5608万 | +5.11% | 28.35 | 1.22 |
| 02/04 | 1,164 | 1,184 | 1,163 | 1,181 | +1.37% | 7,200 | 194億7469万 | +4.79% | 28.09 | 1.2 |
| 02/01 | 1,185 | 1,185 | 1,162 | 1,165 | -1.94% | 24,400 | 192億1085万 | +3.56% | 27.71 | 1.19 |
| 01/31 | 1,160 | 1,198 | 1,159 | 1,188 | +3.57% | 45,100 | 195億9012万 | +5.51% | 28.25 | 1.21 |
| 01/30 | 1,149 | 1,163 | 1,145 | 1,147 | -0.17% | 19,600 | 189億1403万 | +1.77% | 27.28 | 1.17 |
| 01/29 | 1,136 | 1,166 | 1,128 | 1,149 | +2.04% | 49,400 | 189億4701万 | +1.59% | 27.33 | 1.17 |
| 01/28 | 1,135 | 1,137 | 1,126 | 1,126 | -0.18% | 18,100 | 185億6774万 | -1.05% | 26.78 | 1.15 |
| 01/25 | 1,127 | 1,138 | 1,125 | 1,128 | +0.09% | 23,800 | 186億72万 | -1.66% | 26.83 | 1.15 |
| 01/24 | 1,135 | 1,135 | 1,126 | 1,127 | -0.88% | 23,000 | 185億8423万 | -2.68% | 26.8 | 1.15 |
| 01/23 | 1,117 | 1,141 | 1,114 | 1,137 | -0.18% | 23,900 | 187億4913万 | -2.74% | 27.04 | 1.16 |
| 01/22 | 1,155 | 1,173 | 1,138 | 1,139 | -1.13% | 21,300 | 187億8211万 | -3.31% | 27.09 | 1.16 |
| 01/21 | 1,133 | 1,168 | 1,126 | 1,152 | +3.41% | 50,100 | 189億9648万 | -3.19% | 27.4 | 1.17 |
| 01/18 | 1,101 | 1,146 | 1,101 | 1,114 | +1.27% | 31,700 | 183億6986万 | -7.4% | 26.49 | 1.14 |
| 01/17 | 1,106 | 1,121 | 1,097 | 1,100 | -0.09% | 32,500 | 181億3900万 | -9.69% | 26.16 | 1.12 |
| 01/16 | 1,091 | 1,110 | 1,090 | 1,101 | +1.19% | 13,600 | 181億5549万 | -10.78% | 26.18 | 1.12 |
| 01/15 | 1,083 | 1,099 | 1,070 | 1,088 | +0.37% | 32,600 | 179億4112万 | -13.03% | 25.88 | 1.11 |
| 01/11 | 1,120 | 1,121 | 1,077 | 1,084 | -3.3% | 48,200 | 178億7516万 | -14.58% | 25.78 | 1.11 |
| 01/10 | 1,161 | 1,172 | 1,119 | 1,121 | -4.02% | 33,500 | 184億8529万 | -12.97% | 26.66 | 1.14 |
| 01/09 | 1,160 | 1,187 | 1,156 | 1,168 | +1.13% | 15,400 | 192億6032万 | -10.57% | 27.78 | 1.19 |
| 01/08 | 1,125 | 1,159 | 1,125 | 1,155 | +1.94% | 20,400 | 190億4595万 | -12.57% | 27.47 | 1.18 |
| 01/07 | 1,124 | 1,144 | 1,115 | 1,133 | +2.81% | 29,300 | 186億8317万 | -15.32% | 26.95 | 1.16 |
| 01/04 | 1,126 | 1,126 | 1,066 | 1,102 | -4.51% | 39,000 | 181億7198万 | -18.67% | 26.21 | 1.12 |
| 2018 |
| 12/28 | 1,122 | 1,180 | 1,113 | 1,154 | +2.4% | 55,200 | 190億2946万 | -15.89% | 27.45 | 1.18 |
| 12/27 | 1,134 | 1,144 | 1,091 | 1,127 | +4.93% | 80,600 | 185億8423万 | -18.8% | 26.8 | 1.15 |
| 12/26 | 1,051 | 1,081 | 1,037 | 1,074 | +5.19% | 65,800 | 177億1026万 | -23.56% | 25.54 | 1.1 |
| 12/25 | 1,030 | 1,049 | 1,000 | 1,021 | -8.43% | 139,800 | 168億3629万 | -28.4% | 24.28 | 1.04 |
| 12/21 | 1,166 | 1,175 | 1,067 | 1,115 | -6.14% | 106,500 | 183億8635万 | -22.94% | 26.52 | 1.14 |
| 12/20 | 1,213 | 1,270 | 1,137 | 1,188 | -3.26% | 123,100 | 195億9012万 | -18.96% | 28.25 | 1.21 |
| 12/19 | 1,245 | 1,263 | 1,200 | 1,228 | -1.76% | 53,200 | 202億4972万 | -17.19% | 29.21 | 1.25 |
| 12/18 | 1,292 | 1,294 | 1,248 | 1,250 | -4.65% | 80,700 | 206億1250万 | -16.67% | 29.73 | 1.27 |
| 12/17 | 1,366 | 1,375 | 1,308 | 1,311 | -4.03% | 69,800 | 216億1839万 | -13.52% | 31.18 | 1.34 |
| 12/14 | 1,402 | 1,410 | 1,360 | 1,366 | -2.57% | 41,200 | 225億2534万 | -10.66% | 32.49 | 1.39 |
| 12/13 | 1,397 | 1,420 | 1,395 | 1,402 | +0.86% | 51,600 | 231億1898万 | -8.9% | 33.34 | 1.43 |
| 12/12 | 1,367 | 1,403 | 1,359 | 1,390 | +1.68% | 84,200 | 229億2110万 | -9.97% | 33.06 | 1.42 |
| 12/11 | 1,406 | 1,421 | 1,360 | 1,367 | -4.47% | 62,100 | 225億4183万 | -11.81% | 32.51 | 1.39 |
| 12/10 | 1,479 | 1,480 | 1,424 | 1,431 | -3.96% | 60,400 | 235億9719万 | -8.09% | 34.03 | 1.46 |
| 12/07 | 1,495 | 1,529 | 1,481 | 1,490 | -0.33% | 56,600 | 245億7010万 | -4.61% | 35.44 | 1.52 |
| 12/06 | 1,512 | 1,512 | 1,481 | 1,495 | +0.13% | 42,700 | 246億5255万 | -4.41% | 35.56 | 1.52 |
| 12/05 | 1,497 | 1,515 | 1,491 | 1,493 | -1.58% | 54,400 | 246億1957万 | -4.66% | 35.51 | 1.52 |
| 12/04 | 1,539 | 1,540 | 1,507 | 1,517 | -1.43% | 63,400 | 250億1533万 | -3.25% | 36.08 | 1.55 |
| 12/03 | 1,570 | 1,570 | 1,530 | 1,539 | -1.6% | 47,600 | 253億7811万 | -1.79% | 36.6 | 1.57 |
| 11/30 | 1,565 | 1,574 | 1,553 | 1,564 | +0.39% | 29,100 | 257億9036万 | -0.06% | 37.2 | 1.6 |
| 11/29 | 1,566 | 1,580 | 1,554 | 1,558 | -0.51% | 52,000 | 256億9142万 | -0.26% | 37.05 | 1.59 |
| 11/28 | 1,580 | 1,590 | 1,559 | 1,566 | -0.57% | 33,900 | 258億2334万 | +0.13% | 37.24 | 1.6 |
| 11/27 | 1,560 | 1,590 | 1,560 | 1,575 | +0.96% | 45,800 | 259億7175万 | +0.64% | 37.46 | 1.61 |
| 11/26 | 1,534 | 1,574 | 1,531 | 1,560 | +1.89% | 50,700 | 257億2440万 | -0.45% | 37.1 | 1.59 |
| 11/22 | 1,550 | 1,553 | 1,522 | 1,531 | -1.29% | 56,300 | 252億4619万 | -2.36% | 36.41 | 1.56 |
| 11/21 | 1,543 | 1,566 | 1,535 | 1,551 | -0.06% | 51,400 | 255億7599万 | -1.15% | 36.89 | 1.58 |
| 11/20 | 1,565 | 1,577 | 1,549 | 1,552 | -1.77% | 24,800 | 255億9248万 | -1.15% | 36.91 | 1.58 |
| 11/19 | 1,553 | 1,596 | 1,551 | 1,580 | +0.77% | 38,900 | 260億5420万 | +0.51% | 37.58 | 1.61 |
| 11/16 | 1,553 | 1,585 | 1,551 | 1,568 | -0.95% | 49,300 | 258億5632万 | -0.19% | 37.29 | 1.6 |
| 11/15 | 1,615 | 1,615 | 1,575 | 1,583 | -1.98% | 35,800 | 261億367万 | +0.7% | 37.65 | 1.61 |
| 11/14 | 1,617 | 1,629 | 1,603 | 1,615 | -1.16% | 29,900 | 266億3135万 | +2.93% | 38.41 | 1.65 |
| 11/13 | 1,625 | 1,677 | 1,614 | 1,634 | -1.74% | 56,100 | 269億4466万 | +4.41% | 38.86 | 1.67 |
| 11/12 | 1,600 | 1,686 | 1,590 | 1,663 | +1.4% | 102,900 | 274億2287万 | +6.6% | 39.55 | 1.7 |
| 11/09 | 1,610 | 1,659 | 1,580 | 1,640 | +2.37% | 145,000 | 270億4360万 | +5.33% | 39 | 1.67 |
| 11/08 | 1,559 | 1,625 | 1,550 | 1,602 | +3.69% | 203,700 | 264億1698万 | +2.96% | 38.1 | 1.63 |
| 11/07 | 1,523 | 1,561 | 1,523 | 1,545 | +0.98% | 43,900 | 254億7705万 | -0.83% | 36.74 | 1.58 |
| 11/06 | 1,524 | 1,554 | 1,480 | 1,530 | -0.84% | 68,800 | 252億2970万 | -2.11% | 36.39 | 1.56 |
| 11/05 | 1,564 | 1,564 | 1,518 | 1,543 | -1.41% | 28,000 | 254億4407万 | -1.66% | 36.7 | 1.57 |
| 11/02 | 1,520 | 1,579 | 1,520 | 1,565 | +2.96% | 33,500 | 258億685万 | -0.38% | 37.22 | 1.6 |
| 11/01 | 1,563 | 1,579 | 1,513 | 1,520 | -2.06% | 27,700 | 250億6480万 | -3.25% | 36.15 | 1.55 |
| 10/31 | 1,579 | 1,580 | 1,552 | 1,552 | -0.19% | 14,800 | 255億9248万 | -1.4% | 36.91 | 1.58 |
| 10/30 | 1,475 | 1,584 | 1,475 | 1,555 | +5% | 38,300 | 256億4195万 | -1.27% | 36.98 | 1.59 |
