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 | 1,879 | 1,993 | 1,819 | 1,993 | +7.85% | 48,600 | 217億9833万 | +6.98% | 39.12 | 3.45 |
| 03/28 | 1,781 | 1,848 | 1,781 | 1,848 | +3.7% | 10,900 | 202億1240万 | -0.38% | 36.27 | 3.2 |
| 03/27 | 1,801 | 1,811 | 1,782 | 1,782 | -1.05% | 17,000 | 194億9053万 | -3.83% | 34.98 | 3.09 |
| 03/26 | 1,817 | 1,827 | 1,792 | 1,801 | -0.5% | 14,800 | 196億9834万 | -2.86% | 35.35 | 3.12 |
| 03/25 | 1,821 | 1,849 | 1,801 | 1,810 | -2.74% | 20,200 | 197億9678万 | -2.32% | 35.53 | 3.14 |
| 03/22 | 1,850 | 1,875 | 1,850 | 1,861 | +0.7% | 8,600 | 203億5459万 | +0.54% | 36.53 | 3.22 |
| 03/20 | 1,858 | 1,896 | 1,836 | 1,848 | -0.54% | 17,100 | 202億1240万 | -0.11% | 36.27 | 3.2 |
| 03/19 | 1,870 | 1,912 | 1,820 | 1,858 | -0.64% | 17,400 | 203億2178万 | +0.32% | 36.47 | 3.22 |
| 03/18 | 1,900 | 1,953 | 1,870 | 1,870 | -2.3% | 19,200 | 204億5302万 | +1.08% | 36.7 | 3.24 |
| 03/15 | 1,941 | 1,950 | 1,906 | 1,914 | -1.85% | 22,100 | 209億3427万 | +3.52% | 37.57 | 3.32 |
| 03/14 | 1,947 | 1,973 | 1,947 | 1,950 | +0.15% | 5,000 | 213億2802万 | +5.58% | 38.28 | 3.38 |
| 03/13 | 1,932 | 1,958 | 1,930 | 1,947 | -0.41% | 16,600 | 212億9521万 | +5.53% | 38.22 | 3.37 |
| 03/12 | 1,952 | 1,986 | 1,952 | 1,955 | +0.21% | 10,700 | 213億8271万 | +6.13% | 38.37 | 3.39 |
| 03/11 | 1,875 | 2,000 | 1,851 | 1,951 | +4.05% | 25,500 | 213億3896万 | +6.15% | 38.29 | 3.38 |
| 03/08 | 1,835 | 1,875 | 1,821 | 1,875 | +1.68% | 19,400 | 205億771万 | +2.29% | 36.8 | 3.25 |
| 03/07 | 1,842 | 1,861 | 1,832 | 1,844 | +0.11% | 11,600 | 201億6865万 | +0.66% | 36.19 | 3.19 |
| 03/06 | 1,815 | 1,868 | 1,815 | 1,842 | -0.7% | 15,500 | 201億4678万 | +0.66% | 36.16 | 3.19 |
| 03/05 | 1,814 | 1,861 | 1,804 | 1,855 | +0.27% | 11,000 | 202億8896万 | +1.42% | 36.41 | 3.21 |
| 03/04 | 1,830 | 1,874 | 1,825 | 1,850 | +0.98% | 15,600 | 202億3428万 | +1.09% | 36.31 | 3.2 |
| 03/01 | 1,805 | 1,845 | 1,802 | 1,832 | +1.22% | 11,100 | 200億3740万 | +0.16% | 35.96 | 3.17 |
| 02/28 | 1,810 | 1,828 | 1,810 | 1,810 | +0.06% | 4,100 | 197億9678万 | -1.09% | 35.53 | 3.14 |
| 02/27 | 1,824 | 1,825 | 1,801 | 1,809 | -0.71% | 3,600 | 197億8584万 | -1.15% | 35.51 | 3.13 |
| 02/26 | 1,806 | 1,830 | 1,801 | 1,822 | +0.55% | 7,000 | 199億2803万 | -0.33% | 35.76 | 3.16 |
| 02/25 | 1,825 | 1,825 | 1,809 | 1,812 | -0.71% | 1,400 | 198億1865万 | -0.71% | 35.57 | 3.14 |
| 02/22 | 1,842 | 1,842 | 1,761 | 1,825 | +1.28% | 11,800 | 199億6084万 | +0.05% | 35.82 | 3.16 |
| 02/21 | 1,841 | 1,841 | 1,781 | 1,802 | -0.39% | 3,100 | 197億928万 | -1.15% | 35.37 | 3.12 |
| 02/20 | 1,800 | 1,871 | 1,800 | 1,809 | +0.5% | 12,900 | 197億8584万 | -0.88% | 35.51 | 3.13 |
| 02/19 | 1,796 | 1,819 | 1,788 | 1,800 | +1.75% | 11,100 | 196億8740万 | -1.32% | 35.33 | 3.12 |
| 02/18 | 1,776 | 1,799 | 1,750 | 1,769 | -0.06% | 14,100 | 193億4834万 | -3.07% | 34.72 | 3.06 |
| 02/15 | 1,815 | 1,831 | 1,768 | 1,770 | -3.8% | 35,600 | 193億5928万 | -3.17% | 34.74 | 3.07 |
| 02/14 | 1,821 | 1,889 | 1,819 | 1,840 | -2.18% | 28,100 | 201億2490万 | +0.33% | 36.12 | 3.19 |
| 02/13 | 1,816 | 1,936 | 1,816 | 1,881 | +3.58% | 20,100 | 205億7334万 | +2.45% | 36.92 | 3.26 |
| 02/12 | 1,815 | 1,830 | 1,792 | 1,816 | -1.73% | 13,300 | 198億6240万 | -1.09% | 35.65 | 3.15 |
| 02/08 | 1,830 | 1,876 | 1,830 | 1,848 | -1.18% | 10,300 | 202億1240万 | +0.54% | 36.27 | 3.2 |
| 02/07 | 1,866 | 1,888 | 1,834 | 1,870 | -1.16% | 9,900 | 204億5302万 | +1.47% | 36.7 | 3.24 |
| 02/06 | 1,899 | 1,905 | 1,866 | 1,892 | +0.58% | 11,500 | 206億9365万 | +2.22% | 37.14 | 3.28 |
| 02/05 | 1,850 | 1,887 | 1,839 | 1,881 | +1.68% | 13,500 | 205億7334万 | +1.46% | 36.92 | 3.26 |
| 02/04 | 1,836 | 1,891 | 1,818 | 1,850 | +1.31% | 27,600 | 202億3428万 | -0.54% | 36.31 | 3.2 |
| 02/01 | 1,867 | 1,867 | 1,800 | 1,826 | -0.49% | 10,400 | 199億7178万 | -2.25% | 35.84 | 3.16 |
| 01/31 | 1,802 | 1,847 | 1,785 | 1,835 | +1.83% | 15,900 | 200億7021万 | -2.45% | 36.02 | 3.18 |
| 01/30 | 1,842 | 1,842 | 1,778 | 1,802 | -0.55% | 17,500 | 197億928万 | -4.86% | 35.37 | 3.12 |
| 01/29 | 1,875 | 1,875 | 1,800 | 1,812 | -3.36% | 21,500 | 198億1865万 | -5.08% | 35.57 | 3.14 |
| 01/28 | 1,836 | 1,890 | 1,810 | 1,875 | +1.46% | 18,900 | 205億771万 | -2.5% | 36.8 | 3.25 |
| 01/25 | 1,837 | 1,893 | 1,827 | 1,848 | +0.71% | 25,700 | 202億1240万 | -4.5% | 36.27 | 3.2 |
| 01/24 | 1,842 | 1,842 | 1,790 | 1,835 | +0.44% | 22,900 | 200億7021万 | -5.85% | 36.02 | 3.18 |
| 01/23 | 1,777 | 1,837 | 1,728 | 1,827 | +3.92% | 41,100 | 199億8271万 | -6.98% | 35.86 | 3.17 |
| 01/22 | 1,773 | 1,773 | 1,705 | 1,758 | +0.57% | 33,500 | 192億2803万 | -10.85% | 34.51 | 3.05 |
| 01/21 | 1,792 | 1,810 | 1,733 | 1,748 | -1.96% | 31,600 | 191億1866万 | -12.12% | 34.31 | 3.03 |
| 01/18 | 1,803 | 1,803 | 1,753 | 1,783 | -0.61% | 30,200 | 195億147万 | -11.34% | 35 | 3.09 |
| 01/17 | 1,866 | 1,866 | 1,784 | 1,794 | -3.81% | 29,200 | 196億2178万 | -11.89% | 35.21 | 3.11 |
| 01/16 | 1,775 | 1,887 | 1,775 | 1,865 | +5.07% | 25,400 | 203億9834万 | -9.38% | 36.61 | 3.23 |
| 01/15 | 1,813 | 1,819 | 1,737 | 1,775 | -3.22% | 87,000 | 194億1397万 | -14.46% | 34.84 | 3.07 |
| 01/11 | 1,845 | 1,904 | 1,819 | 1,834 | -0.6% | 28,900 | 200億5928万 | -12.46% | 36 | 3.18 |
| 01/10 | 1,914 | 1,931 | 1,831 | 1,845 | -3.61% | 33,500 | 201億7959万 | -12.6% | 36.21 | 3.2 |
| 01/09 | 1,933 | 1,966 | 1,860 | 1,914 | +1.81% | 16,400 | 209億3427万 | -10.01% | 37.57 | 3.32 |
| 01/08 | 1,876 | 1,951 | 1,852 | 1,880 | +0.21% | 24,900 | 205億6240万 | -12.27% | 36.9 | 3.26 |
| 01/07 | 1,963 | 1,992 | 1,863 | 1,876 | +0.21% | 33,500 | 205億1865万 | -12.95% | 36.82 | 3.25 |
| 01/04 | 1,837 | 1,892 | 1,810 | 1,872 | -5.07% | 42,800 | 204億7490万 | -13.65% | 36.74 | 3.24 |
| 2018 |
| 12/28 | 2,033 | 2,042 | 1,928 | 1,972 | -5.33% | 39,100 | 215億6864万 | -9.67% | 38.71 | 3.42 |
| 12/27 | 2,099 | 2,099 | 1,917 | 2,083 | +6.49% | 78,600 | 227億8270万 | -4.89% | 40.89 | 3.61 |
| 12/26 | 2,027 | 2,078 | 1,921 | 1,956 | -4.02% | 42,000 | 213億9365万 | -10.68% | 38.39 | 3.39 |
| 12/25 | 1,982 | 2,085 | 1,950 | 2,038 | -0.29% | 49,700 | 222億9052万 | -7.11% | 40 | 3.53 |
| 12/21 | 2,112 | 2,131 | 2,010 | 2,044 | -5.46% | 46,300 | 223億5614万 | -6.62% | 40.12 | 3.54 |
| 12/20 | 2,141 | 2,265 | 2,112 | 2,162 | -0.09% | 37,300 | 236億4676万 | -0.78% | 42.44 | 3.75 |
| 12/19 | 2,154 | 2,204 | 2,095 | 2,164 | +0.46% | 31,400 | 236億6863万 | -0.14% | 42.48 | 3.75 |
| 12/18 | 2,141 | 2,154 | 2,083 | 2,154 | -0.65% | 14,500 | 235億5926万 | -1.01% | 42.28 | 3.73 |
| 12/17 | 2,191 | 2,230 | 2,120 | 2,168 | -0.73% | 16,700 | 237億1238万 | -0.78% | 42.55 | 3.76 |
| 12/14 | 2,237 | 2,248 | 2,154 | 2,184 | -0.14% | 43,700 | 238億8738万 | -0.46% | 42.87 | 3.78 |
| 12/13 | 2,262 | 2,262 | 2,136 | 2,187 | -1.13% | 23,200 | 239億2020万 | -0.73% | 42.93 | 3.79 |
| 12/12 | 2,087 | 2,229 | 2,051 | 2,212 | +8.59% | 37,800 | 241億9363万 | -0.09% | 43.42 | 3.83 |
| 12/11 | 2,263 | 2,263 | 2,033 | 2,037 | -6.86% | 67,400 | 222億7958万 | -8.61% | 39.98 | 3.53 |
| 12/10 | 2,336 | 2,336 | 2,177 | 2,187 | -4.33% | 45,400 | 239億2020万 | -2.58% | 42.93 | 3.79 |
| 12/07 | 2,405 | 2,429 | 2,278 | 2,286 | -4.99% | 40,700 | 250億300万 | +1.33% | 44.87 | 3.96 |
| 12/06 | 2,361 | 2,449 | 2,326 | 2,406 | +2.38% | 78,400 | 263億1550万 | +6.32% | 47.23 | 4.17 |
| 12/05 | 2,286 | 2,367 | 2,286 | 2,350 | +2.8% | 38,600 | 257億300万 | +3.75% | 46.13 | 4.07 |
| 12/04 | 2,269 | 2,319 | 2,250 | 2,286 | +0.53% | 23,800 | 250億300万 | +0.79% | 44.87 | 3.96 |
| 12/03 | 2,226 | 2,329 | 2,196 | 2,274 | +1.61% | 46,900 | 248億7175万 | +0.13% | 44.63 | 3.94 |
| 11/30 | 2,254 | 2,298 | 2,231 | 2,238 | -0.71% | 26,900 | 244億7801万 | -1.58% | 43.93 | 3.88 |
| 11/29 | 2,322 | 2,384 | 2,222 | 2,254 | -1.87% | 61,500 | 246億5301万 | -1.44% | 44.24 | 3.9 |
| 11/28 | 2,202 | 2,450 | 2,202 | 2,297 | +4.55% | 96,400 | 251億2332万 | +0.09% | 45.09 | 3.98 |
| 11/27 | 2,200 | 2,229 | 2,155 | 2,197 | -0.14% | 42,500 | 240億2957万 | -4.77% | 43.12 | 3.81 |
| 11/26 | 2,227 | 2,244 | 2,143 | 2,200 | -2.22% | 48,800 | 240億6238万 | -5.42% | 43.18 | 3.81 |
| 11/22 | 2,127 | 2,270 | 2,127 | 2,250 | +5.88% | 86,100 | 246億926万 | -4.05% | 44.16 | 3.9 |
| 11/21 | 2,082 | 2,227 | 2,051 | 2,125 | +1% | 138,500 | 232億4207万 | -10.19% | 41.71 | 3.68 |
| 11/20 | 1,974 | 2,120 | 1,930 | 2,104 | +2.68% | 114,600 | 230億1239万 | -12% | 41.3 | 3.64 |
| 11/19 | 1,894 | 2,118 | 1,852 | 2,049 | +7.39% | 292,800 | 224億1083万 | -15.12% | 40.22 | 3.55 |
| 11/16 | 1,801 | 1,918 | 1,711 | 1,908 | +6.41% | 189,200 | 208億6865万 | -21.87% | 37.45 | 3.31 |
| 11/15 | 1,837 | 1,837 | 1,724 | 1,793 | -4.48% | 162,700 | 196億1084万 | -27.64% | 35.19 | 3.11 |
| 11/14 | 1,880 | 1,998 | 1,877 | 1,877 | -21.03% | 218,700 | 205億2959万 | -25.4% | 36.84 | 3.25 |
| 11/13 | 2,387 | 2,408 | 2,305 | 2,377 | -0.42% | 20,600 | 259億9831万 | -6.97% | 46.66 | 4.12 |
| 11/12 | 2,371 | 2,499 | 2,370 | 2,387 | +0.04% | 39,700 | 261億769万 | -7.37% | 46.85 | 4.14 |
| 11/09 | 2,419 | 2,510 | 2,362 | 2,386 | -1.36% | 39,400 | 260億9675万 | -8.02% | 46.83 | 4.13 |
| 11/08 | 2,491 | 2,584 | 2,411 | 2,419 | -1.47% | 36,700 | 264億5768万 | -7.39% | 47.48 | 4.19 |
| 11/07 | 2,526 | 2,575 | 2,451 | 2,455 | -4.7% | 43,300 | 268億5143万 | -6.4% | 48.19 | 4.25 |
| 11/06 | 2,444 | 2,599 | 2,442 | 2,576 | +5.4% | 34,600 | 281億7486万 | -2.13% | 50.56 | 4.46 |
| 11/05 | 2,400 | 2,491 | 2,366 | 2,444 | -0.24% | 39,900 | 267億3112万 | -7.25% | 47.97 | 4.23 |
| 11/02 | 2,526 | 2,541 | 2,345 | 2,450 | -1.05% | 60,500 | 267億9675万 | -7.2% | 48.09 | 4.24 |
| 11/01 | 2,488 | 2,544 | 2,432 | 2,476 | +0.73% | 21,000 | 270億8112万 | -6.39% | 48.6 | 4.29 |
| 10/31 | 2,400 | 2,489 | 2,331 | 2,458 | +1.53% | 39,700 | 268億8424万 | -7.21% | 48.25 | 4.26 |
| 10/30 | 2,340 | 2,483 | 2,314 | 2,421 | +2.28% | 38,500 | 264億7956万 | -8.68% | 47.52 | 4.19 |
