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 | 961 | 962 | 939 | 949 | 0% | 253,700 | 676億3609万 | +0.42% | 10.4 | 1.42 |
| 03/28 | 967 | 968 | 946 | 949 | -2.57% | 289,900 | 676億3609万 | +0.32% | 10.4 | 1.42 |
| 03/27 | 977 | 986 | 964 | 974 | +0.21% | 313,000 | 694億1786万 | +2.74% | 10.67 | 1.46 |
| 03/26 | 950 | 974 | 947 | 972 | +3.18% | 477,100 | 692億7532万 | +2.53% | 10.65 | 1.45 |
| 03/25 | 944 | 948 | 922 | 942 | -3.29% | 631,500 | 671億3719万 | -0.63% | 10.32 | 1.41 |
| 03/22 | 976 | 986 | 967 | 974 | 0% | 385,600 | 694億1786万 | +2.63% | 10.67 | 1.46 |
| 03/20 | 964 | 975 | 960 | 974 | +0.83% | 300,700 | 694億1786万 | +2.74% | 10.67 | 1.46 |
| 03/19 | 968 | 973 | 958 | 966 | +0.42% | 406,100 | 688億4769万 | +1.9% | 10.59 | 1.44 |
| 03/18 | 946 | 964 | 946 | 962 | +2.01% | 350,200 | 685億6261万 | +1.48% | 10.54 | 1.44 |
| 03/15 | 937 | 946 | 933 | 943 | +1.29% | 421,000 | 672億846万 | -0.32% | 10.34 | 1.41 |
| 03/14 | 947 | 968 | 929 | 931 | -0.43% | 792,600 | 663億5321万 | -1.59% | 10.2 | 1.39 |
| 03/13 | 936 | 948 | 934 | 935 | -0.64% | 377,300 | 666億3830万 | -1.37% | 10.25 | 1.4 |
| 03/12 | 940 | 952 | 935 | 941 | +0.64% | 346,000 | 670億6592万 | -0.84% | 10.31 | 1.41 |
| 03/11 | 920 | 936 | 907 | 935 | +1.63% | 346,800 | 666億3830万 | -1.48% | 10.25 | 1.4 |
| 03/08 | 926 | 934 | 916 | 920 | -2.23% | 532,400 | 655億6923万 | -2.95% | 10.08 | 1.38 |
| 03/07 | 917 | 943 | 914 | 941 | +2.51% | 685,800 | 670億6592万 | -1.05% | 10.31 | 1.41 |
| 03/06 | 913 | 922 | 893 | 918 | +0.44% | 637,900 | 654億2669万 | -3.57% | 10.06 | 1.37 |
| 03/05 | 943 | 943 | 910 | 914 | -3.38% | 1,058,500 | 651億4161万 | -4.19% | 10.02 | 1.37 |
| 03/04 | 945 | 966 | 941 | 946 | +0.85% | 635,600 | 674億2228万 | -1.05% | 10.37 | 1.41 |
| 03/01 | 931 | 947 | 925 | 938 | +0.64% | 597,400 | 668億5211万 | -1.99% | 10.28 | 1.4 |
| 02/28 | 939 | 940 | 926 | 932 | -0.85% | 362,400 | 664億2448万 | -2.71% | 10.21 | 1.39 |
| 02/27 | 933 | 947 | 928 | 940 | +0.97% | 442,200 | 669億9465万 | -2.08% | 10.3 | 1.41 |
| 02/26 | 959 | 960 | 925 | 931 | -2.31% | 695,500 | 663億5321万 | -3.12% | 10.2 | 1.39 |
| 02/25 | 962 | 976 | 947 | 953 | +0.42% | 646,700 | 679億2117万 | -1.04% | 10.44 | 1.42 |
| 02/22 | 969 | 972 | 937 | 949 | -2.77% | 856,000 | 676億3609万 | -1.76% | 10.4 | 1.42 |
| 02/21 | 991 | 992 | 967 | 976 | -1.01% | 372,700 | 695億6040万 | +0.83% | 10.7 | 1.46 |
| 02/20 | 988 | 994 | 981 | 986 | +0.41% | 414,200 | 702億7311万 | +1.96% | 10.81 | 1.47 |
| 02/19 | 980 | 990 | 977 | 982 | +0.31% | 352,800 | 699億8803万 | +1.45% | 10.76 | 1.47 |
| 02/18 | 982 | 982 | 971 | 979 | +2.62% | 430,900 | 697億7422万 | +1.03% | 10.73 | 1.46 |
| 02/15 | 958 | 962 | 941 | 954 | -1.14% | 373,400 | 679億9244万 | -1.55% | 10.46 | 1.43 |
| 02/14 | 976 | 989 | 963 | 965 | -0.92% | 347,200 | 687億7642万 | -0.62% | 10.58 | 1.44 |
| 02/13 | 953 | 979 | 947 | 974 | +2.85% | 578,000 | 694億1786万 | 0% | 10.67 | 1.46 |
| 02/12 | 916 | 950 | 916 | 947 | +3.05% | 478,700 | 674億9355万 | -2.77% | 10.38 | 1.42 |
| 02/08 | 940 | 947 | 913 | 919 | -3.77% | 821,200 | 654億9796万 | -5.84% | 10.07 | 1.37 |
| 02/07 | 973 | 974 | 943 | 955 | -2.55% | 722,700 | 680億6371万 | -2.45% | 10.47 | 1.43 |
| 02/06 | 969 | 981 | 962 | 980 | +1.98% | 518,800 | 698億4549万 | -0.2% | 10.74 | 1.47 |
| 02/05 | 953 | 972 | 952 | 961 | +3% | 776,300 | 684億9134万 | -2.04% | 10.53 | 1.44 |
| 02/04 | 918 | 940 | 917 | 933 | +1.86% | 596,800 | 664億9575万 | -4.8% | 10.23 | 1.4 |
| 02/01 | 963 | 964 | 890 | 916 | -7.38% | 1,657,300 | 652億8415万 | -6.82% | 10.04 | 1.37 |
| 01/31 | 983 | 993 | 963 | 989 | +2.81% | 940,000 | 704億8692万 | +0.2% | 10.84 | 1.48 |
| 01/30 | 974 | 988 | 961 | 962 | -0.21% | 588,900 | 685億6261万 | -2.93% | 10.54 | 1.44 |
| 01/29 | 964 | 967 | 942 | 964 | -0.72% | 606,600 | 687億515万 | -3.12% | 10.57 | 1.44 |
| 01/28 | 985 | 987 | 968 | 971 | -0.31% | 508,400 | 692億405万 | -3% | 10.64 | 1.45 |
| 01/25 | 965 | 984 | 962 | 974 | +0.93% | 483,900 | 694億1786万 | -3.37% | 10.67 | 1.46 |
| 01/24 | 964 | 979 | 958 | 965 | -0.72% | 472,000 | 687億7642万 | -5.11% | 10.58 | 1.44 |
| 01/23 | 952 | 980 | 945 | 972 | +0.52% | 602,600 | 692億7532万 | -5.36% | 10.65 | 1.45 |
| 01/22 | 1,005 | 1,007 | 962 | 967 | -2.52% | 909,400 | 689億1896万 | -6.57% | 10.6 | 1.45 |
| 01/21 | 1,045 | 1,049 | 988 | 992 | -2.46% | 767,900 | 707億74万 | -5.25% | 10.87 | 1.48 |
| 01/18 | 1,006 | 1,038 | 1,002 | 1,017 | +2.83% | 861,300 | 724億8251万 | -4.15% | 11.15 | 1.52 |
| 01/17 | 999 | 1,015 | 980 | 989 | +1.96% | 836,200 | 704億8692万 | -7.91% | 10.84 | 1.48 |
| 01/16 | 1,001 | 1,001 | 955 | 970 | -3.39% | 803,700 | 691億3278万 | -11.01% | 10.63 | 1.45 |
| 01/15 | 992 | 1,013 | 978 | 1,004 | +0.1% | 468,700 | 715億5599万 | -9.3% | 11 | 1.5 |
| 01/11 | 1,000 | 1,017 | 997 | 1,003 | +1.01% | 381,700 | 714億8472万 | -10.69% | 10.99 | 1.5 |
| 01/10 | 1,000 | 1,006 | 975 | 993 | -1.1% | 431,100 | 707億7201万 | -12.82% | 10.88 | 1.48 |
| 01/09 | 1,032 | 1,037 | 1,001 | 1,004 | -1.28% | 431,400 | 715億5599万 | -13% | 11 | 1.5 |
| 01/08 | 1,003 | 1,025 | 1,003 | 1,017 | +2.01% | 415,500 | 724億8251万 | -12.93% | 11.15 | 1.52 |
| 01/07 | 1,010 | 1,022 | 994 | 997 | +2.36% | 522,400 | 710億5709万 | -15.51% | 10.93 | 1.49 |
| 01/04 | 970 | 978 | 944 | 974 | -3.28% | 548,200 | 694億1786万 | -18.36% | 10.67 | 1.46 |
| 2018 |
| 12/28 | 1,001 | 1,019 | 988 | 1,007 | -1.66% | 706,600 | 717億6980万 | -16.43% | 11.04 | 1.51 |
| 12/27 | 1,060 | 1,063 | 1,019 | 1,024 | +5.79% | 1,038,400 | 729億8141万 | -15.93% | 11.22 | 1.53 |
| 12/26 | 962 | 999 | 951 | 968 | +3.31% | 890,200 | 689億9024万 | -21.24% | 10.61 | 1.45 |
| 12/25 | 910 | 970 | 910 | 937 | -6.3% | 1,348,000 | 667億8084万 | -24.56% | 10.27 | 1.4 |
| 12/21 | 1,016 | 1,025 | 992 | 1,000 | -2.53% | 1,175,300 | 712億7091万 | -20.38% | 10.96 | 1.5 |
| 12/20 | 1,055 | 1,066 | 1,012 | 1,026 | -5.18% | 1,268,800 | 731億2395万 | -19.15% | 11.24 | 1.53 |
| 12/19 | 1,070 | 1,093 | 1,056 | 1,082 | +1.69% | 768,700 | 771億1512万 | -15.47% | 11.86 | 1.62 |
| 12/18 | 1,062 | 1,103 | 1,055 | 1,064 | -4.49% | 1,197,200 | 758億3224万 | -17.52% | 11.66 | 1.59 |
| 12/17 | 1,137 | 1,153 | 1,107 | 1,114 | -3.05% | 718,700 | 793億9579万 | -14.57% | 12.21 | 1.67 |
| 12/14 | 1,173 | 1,179 | 1,132 | 1,149 | -3.28% | 996,700 | 818億9027万 | -12.76% | 12.59 | 1.72 |
| 12/13 | 1,217 | 1,217 | 1,179 | 1,188 | -2.46% | 832,900 | 846億6984万 | -10.54% | 13.02 | 1.78 |
| 12/12 | 1,197 | 1,233 | 1,185 | 1,218 | +3.31% | 656,400 | 868億796万 | -8.83% | 13.35 | 1.82 |
| 12/11 | 1,254 | 1,254 | 1,173 | 1,179 | -5.98% | 981,800 | 840億2840万 | -12.28% | 12.92 | 1.76 |
| 12/10 | 1,321 | 1,334 | 1,254 | 1,254 | -7.66% | 855,000 | 893億7372万 | -7.25% | 13.74 | 1.87 |
| 12/07 | 1,342 | 1,369 | 1,327 | 1,358 | +2.57% | 534,100 | 967億8589万 | +0.22% | 14.88 | 2.03 |
| 12/06 | 1,375 | 1,380 | 1,316 | 1,324 | -4.4% | 714,200 | 943億6268万 | -2.07% | 14.51 | 1.98 |
| 12/05 | 1,365 | 1,408 | 1,363 | 1,385 | -1.07% | 554,300 | 987億1021万 | +2.97% | 15.18 | 2.07 |
| 12/04 | 1,422 | 1,425 | 1,393 | 1,400 | -1.55% | 576,900 | 997億7927万 | +5.03% | 15.34 | 2.09 |
| 12/03 | 1,423 | 1,452 | 1,413 | 1,422 | +1.94% | 607,500 | 1013億4723万 | +7.56% | 15.58 | 2.13 |
| 11/30 | 1,362 | 1,395 | 1,358 | 1,395 | +2.95% | 571,600 | 994億2291万 | +6.41% | 15.29 | 2.09 |
| 11/29 | 1,378 | 1,397 | 1,347 | 1,355 | +0.15% | 884,200 | 965億7208万 | +4.07% | 14.85 | 2.03 |
| 11/28 | 1,335 | 1,354 | 1,319 | 1,353 | +1.88% | 840,100 | 964億2954万 | +4.4% | 14.83 | 2.02 |
| 11/27 | 1,330 | 1,339 | 1,294 | 1,328 | +1.07% | 593,100 | 946億4776万 | +2.79% | 14.55 | 1.99 |
| 11/26 | 1,285 | 1,321 | 1,274 | 1,314 | +1.7% | 437,300 | 936億4997万 | +1.94% | 14.4 | 1.96 |
| 11/22 | 1,320 | 1,327 | 1,278 | 1,292 | -1.37% | 578,200 | 920億8201万 | +0.54% | 14.16 | 1.93 |
| 11/21 | 1,282 | 1,311 | 1,262 | 1,310 | +0.54% | 490,600 | 933億6489万 | +2.02% | 14.36 | 1.96 |
| 11/20 | 1,281 | 1,313 | 1,281 | 1,303 | 0% | 417,400 | 928億6599万 | +1.48% | 14.28 | 1.95 |
| 11/19 | 1,283 | 1,313 | 1,274 | 1,303 | +0.85% | 514,200 | 928億6599万 | +1.4% | 14.28 | 1.95 |
| 11/16 | 1,310 | 1,336 | 1,290 | 1,292 | -1.22% | 475,400 | 920億8201万 | +0.47% | 14.16 | 1.93 |
| 11/15 | 1,301 | 1,342 | 1,291 | 1,308 | 0% | 709,900 | 932億2235万 | +1.47% | 14.34 | 1.96 |
| 11/14 | 1,357 | 1,361 | 1,288 | 1,308 | -2.68% | 1,104,300 | 932億2235万 | +1.47% | 14.34 | 1.96 |
| 11/13 | 1,352 | 1,357 | 1,314 | 1,344 | -4.55% | 1,072,000 | 957億8810万 | +3.94% | 14.73 | 2.01 |
| 11/12 | 1,434 | 1,443 | 1,405 | 1,408 | -1.88% | 522,400 | 1003億4944万 | +8.98% | 15.43 | 2.11 |
| 11/09 | 1,408 | 1,437 | 1,399 | 1,435 | +1.2% | 790,600 | 1022億7375万 | +11.07% | 15.73 | 2.15 |
| 11/08 | 1,447 | 1,478 | 1,410 | 1,418 | +1.5% | 1,096,300 | 1010億6215万 | +9.75% | 15.54 | 2.12 |
| 11/07 | 1,423 | 1,439 | 1,389 | 1,397 | -2.1% | 1,196,800 | 995億6546万 | +8.29% | 15.31 | 2.09 |
| 11/06 | 1,362 | 1,440 | 1,358 | 1,427 | +4.93% | 1,238,100 | 1017億358万 | +10.62% | 15.64 | 2.13 |
| 11/05 | 1,315 | 1,377 | 1,309 | 1,360 | +2.26% | 854,900 | 969億2843万 | +5.59% | 14.91 | 2.03 |
| 11/02 | 1,299 | 1,331 | 1,264 | 1,330 | +3.42% | 1,187,100 | 947億9031万 | +3.26% | 14.58 | 1.99 |
| 11/01 | 1,207 | 1,312 | 1,206 | 1,286 | +11.73% | 1,800,100 | 916億5439万 | -0.16% | 14.09 | 1.92 |
| 10/31 | 1,125 | 1,157 | 1,111 | 1,151 | +5.11% | 935,100 | 820億3281万 | -10.84% | 12.61 | 1.72 |
| 10/30 | 1,100 | 1,121 | 1,087 | 1,095 | -1.71% | 1,137,300 | 780億4164万 | -15.57% | 12 | 1.64 |
