株価チャート
2018/10/25~2019/03/26
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 |
03/26 | 1,515 | 1,533 | 1,487 | 1,494 | -0.2% | 55,200 | 263億3593万 | -4.05% | 10.48 | 0.84 |
03/25 | 1,503 | 1,504 | 1,478 | 1,497 | -2.92% | 69,100 | 263億8881万 | -4.22% | 10.5 | 0.84 |
03/22 | 1,492 | 1,542 | 1,483 | 1,542 | +2.46% | 85,100 | 271億8206万 | -1.34% | 10.81 | 0.87 |
03/20 | 1,504 | 1,532 | 1,492 | 1,505 | +1.07% | 45,800 | 265億2983万 | -3.71% | 10.55 | 0.85 |
03/19 | 1,542 | 1,542 | 1,478 | 1,489 | -3.62% | 78,200 | 262億4779万 | -4.73% | 10.44 | 0.84 |
03/18 | 1,500 | 1,548 | 1,497 | 1,545 | +2.73% | 69,900 | 272億3495万 | -1.21% | 10.84 | 0.87 |
03/15 | 1,481 | 1,550 | 1,481 | 1,504 | +1.62% | 104,100 | 265億1221万 | -3.71% | 10.55 | 0.85 |
03/14 | 1,533 | 1,533 | 1,477 | 1,480 | -1.66% | 58,700 | 260億8914万 | -5.19% | 10.38 | 0.84 |
03/13 | 1,514 | 1,561 | 1,504 | 1,505 | -0.59% | 49,700 | 265億2983万 | -3.59% | 10.55 | 0.85 |
03/12 | 1,501 | 1,545 | 1,482 | 1,514 | +1.27% | 36,000 | 266億8848万 | -2.32% | 10.62 | 0.85 |
03/11 | 1,386 | 1,502 | 1,385 | 1,495 | +6.71% | 72,500 | 263億5356万 | -2.86% | 10.48 | 0.84 |
03/08 | 1,455 | 1,460 | 1,391 | 1,401 | -5.85% | 73,200 | 246億9654万 | -8.25% | 9.83 | 0.79 |
03/07 | 1,555 | 1,557 | 1,479 | 1,488 | -4.68% | 102,700 | 262億3016万 | -2.04% | 10.44 | 0.84 |
03/06 | 1,586 | 1,593 | 1,553 | 1,561 | -1.76% | 54,800 | 275億1699万 | +3.65% | 10.95 | 0.88 |
03/05 | 1,590 | 1,614 | 1,561 | 1,589 | -0.69% | 46,500 | 280億1057万 | +6.57% | 11.14 | 0.9 |
03/04 | 1,674 | 1,674 | 1,593 | 1,600 | -2.14% | 57,900 | 282億448万 | +8.55% | 11.22 | 0.9 |
03/01 | 1,589 | 1,656 | 1,574 | 1,635 | +3.74% | 52,100 | 288億2145万 | +12.22% | 11.47 | 0.92 |
02/28 | 1,602 | 1,658 | 1,575 | 1,576 | -0.76% | 59,400 | 277億8141万 | +9.67% | 11.05 | 0.89 |
02/27 | 1,632 | 1,632 | 1,588 | 1,588 | -2.87% | 60,800 | 279億9294万 | +11.91% | 11.14 | 0.9 |
02/26 | 1,670 | 1,670 | 1,622 | 1,635 | -2.1% | 34,800 | 288億2145万 | +16.87% | 11.47 | 0.92 |
02/25 | 1,679 | 1,688 | 1,666 | 1,670 | +1.46% | 23,900 | 294億3842万 | +21.19% | 11.71 | 0.94 |
02/22 | 1,613 | 1,665 | 1,589 | 1,646 | +1.79% | 30,500 | 290億1535万 | +21.39% | 11.54 | 0.93 |
02/21 | 1,664 | 1,685 | 1,613 | 1,617 | -2.82% | 36,300 | 285億415万 | +21.31% | 11.34 | 0.91 |
02/20 | 1,678 | 1,685 | 1,646 | 1,664 | -1.25% | 37,700 | 293億3265万 | +26.93% | 11.67 | 0.94 |
02/19 | 1,606 | 1,709 | 1,605 | 1,685 | +3.25% | 61,500 | 297億284万 | +31.03% | 11.82 | 0.95 |
02/18 | 1,611 | 1,719 | 1,608 | 1,632 | +7.3% | 153,600 | 287億6856万 | +29.63% | 11.45 | 0.92 |
02/15 | 1,512 | 1,542 | 1,497 | 1,521 | -0.46% | 15,900 | 268億1188万 | +23.26% | 10.67 | 0.86 |
02/14 | 1,527 | 1,561 | 1,497 | 1,528 | +2% | 57,500 | 269億3527万 | +25.97% | 10.72 | 0.86 |
02/13 | 1,535 | 1,546 | 1,493 | 1,498 | -1.45% | 32,500 | 264億644万 | +25.67% | 10.51 | 0.85 |
02/12 | 1,484 | 1,532 | 1,475 | 1,520 | +2.29% | 73,400 | 267億9425万 | +29.69% | 10.66 | 0.86 |
02/08 | 1,473 | 1,488 | 1,470 | 1,486 | +0.07% | 60,100 | 261億9491万 | +29.33% | 10.42 | 0.84 |
02/07 | 1,489 | 1,495 | 1,468 | 1,485 | +0.47% | 217,500 | 261億7728万 | +31.42% | 10.41 | 0.84 |
02/06 | 1,535 | 1,535 | 1,426 | 1,478 | +19.68% | 296,500 | 260億5388万 | +33.03% | 10.37 | 0.83 |
02/05 | 1,241 | 1,307 | 1,220 | 1,235 | -0.96% | 39,600 | 217億7033万 | +13.3% | 8.66 | 0.7 |
02/04 | 1,226 | 1,255 | 1,225 | 1,247 | +5.05% | 26,000 | 219億8186万 | +15.36% | 8.75 | 0.7 |
02/01 | 1,205 | 1,222 | 1,178 | 1,187 | -2.06% | 43,300 | 209億2419万 | +10.83% | 8.32 | 0.67 |
01/31 | 1,164 | 1,217 | 1,162 | 1,212 | +5.12% | 39,200 | 213億6489万 | +13.59% | 8.5 | 0.68 |
01/30 | 1,189 | 1,189 | 1,151 | 1,153 | -1.96% | 28,500 | 203億2485万 | +8.47% | 8.09 | 0.65 |
01/29 | 1,166 | 1,184 | 1,166 | 1,176 | -0.17% | 30,700 | 207億3029万 | +10.84% | 8.25 | 0.66 |
01/28 | 1,181 | 1,193 | 1,162 | 1,178 | +0.68% | 16,100 | 207億6554万 | +11.03% | 8.26 | 0.66 |
01/25 | 1,157 | 1,183 | 1,157 | 1,170 | +2.63% | 28,500 | 206億2452万 | +10.27% | 8.21 | 0.66 |
01/24 | 1,116 | 1,157 | 1,113 | 1,140 | +2.15% | 27,000 | 200億9569万 | +7.14% | 8 | 0.64 |
01/23 | 1,085 | 1,129 | 1,070 | 1,116 | +0.9% | 21,100 | 196億7262万 | +4.59% | 7.83 | 0.63 |
01/22 | 1,099 | 1,117 | 1,095 | 1,106 | +0.18% | 27,200 | 194億9634万 | +3.46% | 7.76 | 0.62 |
01/21 | 1,114 | 1,114 | 1,096 | 1,104 | -0.72% | 29,500 | 194億6109万 | +2.79% | 7.74 | 0.62 |
01/18 | 1,068 | 1,130 | 1,068 | 1,112 | +4.12% | 47,600 | 196億211万 | +2.87% | 7.8 | 0.63 |
01/17 | 1,067 | 1,079 | 1,045 | 1,068 | +0.19% | 36,700 | 188億2649万 | -1.93% | 7.49 | 0.6 |
01/16 | 1,070 | 1,111 | 1,046 | 1,066 | +0.95% | 36,600 | 187億9123万 | -2.91% | 7.48 | 0.6 |
01/15 | 1,015 | 1,057 | 1,012 | 1,056 | +4.35% | 37,400 | 186億1495万 | -4.69% | 7.41 | 0.6 |
01/11 | 993 | 1,018 | 993 | 1,012 | +1.2% | 20,400 | 178億3933万 | -9.64% | 7.1 | 0.57 |
01/10 | 1,000 | 1,004 | 974 | 1,000 | 0% | 32,800 | 176億2780万 | -11.74% | 7.01 | 0.56 |
01/09 | 1,024 | 1,024 | 999 | 1,000 | -0.5% | 12,000 | 176億2780万 | -12.89% | 7.01 | 0.56 |
01/08 | 988 | 1,015 | 987 | 1,005 | +1.93% | 22,200 | 177億1593万 | -13.29% | 7.05 | 0.57 |
01/07 | 987 | 996 | 977 | 986 | +3.03% | 28,300 | 173億8101万 | -15.65% | 6.92 | 0.56 |
01/04 | 978 | 978 | 928 | 957 | -5.06% | 32,800 | 168億6980万 | -18.76% | 6.71 | 0.54 |
2018 |
12/28 | 996 | 1,010 | 980 | 1,008 | +1.1% | 24,000 | 177億6882万 | -15.22% | 7.07 | 0.57 |
12/27 | 1,006 | 1,020 | 980 | 997 | +3.21% | 62,100 | 175億7491万 | -16.71% | 6.99 | 0.56 |
12/26 | 977 | 995 | 948 | 966 | -2.62% | 71,500 | 170億2845万 | -19.97% | 6.77 | 0.55 |
12/25 | 974 | 999 | 943 | 992 | -2.65% | 43,100 | 174億8677万 | -18.62% | 6.96 | 0.56 |
12/21 | 1,053 | 1,054 | 965 | 1,019 | -5.21% | 57,900 | 179億6272万 | -17.15% | 7.15 | 0.57 |
12/20 | 1,117 | 1,120 | 1,062 | 1,075 | -3.85% | 35,900 | 189億4988万 | -13.45% | 7.54 | 0.61 |
12/19 | 1,126 | 1,128 | 1,102 | 1,118 | +0.9% | 25,500 | 197億788万 | -10.63% | 7.84 | 0.63 |
12/18 | 1,131 | 1,135 | 1,087 | 1,108 | -5.46% | 47,900 | 195億3160万 | -12.06% | 7.77 | 0.63 |
12/17 | 1,162 | 1,176 | 1,111 | 1,172 | +0.17% | 54,800 | 206億5978万 | -7.72% | 8.22 | 0.66 |
12/14 | 1,241 | 1,244 | 1,169 | 1,170 | -5.72% | 59,300 | 206億2452万 | -8.45% | 8.21 | 0.66 |
12/13 | 1,209 | 1,242 | 1,190 | 1,241 | +2.65% | 27,800 | 218億7609万 | -3.57% | 8.7 | 0.7 |
12/12 | 1,191 | 1,211 | 1,165 | 1,209 | +1.77% | 40,000 | 213億1201万 | -6.5% | 8.48 | 0.68 |
12/11 | 1,211 | 1,219 | 1,184 | 1,188 | -1.82% | 25,400 | 209億4182万 | -8.76% | 8.33 | 0.67 |
12/10 | 1,259 | 1,259 | 1,205 | 1,210 | -6.71% | 30,900 | 213億2963万 | -8.05% | 8.49 | 0.68 |
12/07 | 1,330 | 1,330 | 1,263 | 1,297 | -0.46% | 32,500 | 228億6325万 | -2.77% | 9.1 | 0.73 |
12/06 | 1,272 | 1,305 | 1,252 | 1,303 | +1.48% | 35,900 | 229億6902万 | -3.19% | 9.14 | 0.74 |
12/05 | 1,300 | 1,308 | 1,280 | 1,284 | -3.02% | 24,100 | 226億3409万 | -5.31% | 9 | 0.72 |
12/04 | 1,365 | 1,365 | 1,312 | 1,324 | -3.29% | 29,600 | 233億3920万 | -3.07% | 9.29 | 0.75 |
12/03 | 1,338 | 1,374 | 1,336 | 1,369 | +3.4% | 32,300 | 241億3245万 | -0.29% | 9.6 | 0.77 |
11/30 | 1,385 | 1,385 | 1,303 | 1,324 | -4.4% | 66,000 | 233億3920万 | -3.92% | 9.29 | 0.75 |
11/29 | 1,268 | 1,396 | 1,268 | 1,385 | +10.01% | 108,000 | 244億1450万 | -0.14% | 9.71 | 0.78 |
11/28 | 1,252 | 1,263 | 1,241 | 1,259 | +0.56% | 28,400 | 221億9340万 | -9.88% | 8.83 | 0.71 |
11/27 | 1,229 | 1,252 | 1,215 | 1,252 | +1.79% | 22,500 | 220億7000万 | -11.39% | 8.78 | 0.71 |
11/26 | 1,214 | 1,236 | 1,201 | 1,230 | +0.57% | 20,800 | 216億8219万 | -13.93% | 8.63 | 0.69 |
11/22 | 1,232 | 1,233 | 1,199 | 1,223 | +0.49% | 15,100 | 215億5879万 | -15.42% | 8.58 | 0.69 |
11/21 | 1,201 | 1,231 | 1,193 | 1,217 | -1.85% | 32,100 | 214億5303万 | -16.76% | 8.54 | 0.69 |
11/20 | 1,260 | 1,262 | 1,227 | 1,240 | -2.59% | 23,400 | 218億5847万 | -16.22% | 8.7 | 0.7 |
11/19 | 1,271 | 1,287 | 1,252 | 1,273 | +0.16% | 15,700 | 224億4018万 | -14.91% | 8.93 | 0.72 |
11/16 | 1,310 | 1,310 | 1,270 | 1,271 | -3.35% | 24,700 | 224億493万 | -15.88% | 8.91 | 0.72 |
11/15 | 1,306 | 1,330 | 1,293 | 1,315 | +1.08% | 21,300 | 231億8055万 | -13.88% | 9.22 | 0.74 |
11/14 | 1,340 | 1,344 | 1,301 | 1,301 | -1.66% | 25,300 | 229億3376万 | -15.68% | 9.12 | 0.73 |
11/13 | 1,339 | 1,339 | 1,306 | 1,323 | -2.93% | 25,300 | 233億2157万 | -15.19% | 9.28 | 0.75 |
11/12 | 1,380 | 1,381 | 1,356 | 1,363 | -1.23% | 23,300 | 240億2669万 | -13.41% | 9.56 | 0.77 |
11/09 | 1,404 | 1,413 | 1,365 | 1,380 | -1.22% | 50,000 | 243億2636万 | -13.15% | 9.68 | 0.78 |
11/08 | 1,392 | 1,404 | 1,371 | 1,397 | +1.16% | 68,300 | 246億2603万 | -12.8% | 9.8 | 0.79 |
11/07 | 1,461 | 1,461 | 1,374 | 1,381 | -4.63% | 65,100 | 243億4399万 | -14.38% | 9.69 | 0.78 |
11/06 | 1,529 | 1,532 | 1,420 | 1,448 | -5.3% | 85,300 | 255億2505万 | -11.11% | 10.16 | 0.82 |
11/05 | 1,619 | 1,638 | 1,529 | 1,529 | -8.06% | 62,000 | 269億5290万 | -6.94% | 10.72 | 0.86 |
11/02 | 1,592 | 1,670 | 1,583 | 1,663 | +4.46% | 48,000 | 293億1503万 | +0.67% | 11.66 | 0.94 |
11/01 | 1,568 | 1,631 | 1,550 | 1,592 | +2.12% | 73,600 | 280億6345万 | -3.86% | 11.16 | 0.9 |
10/31 | 1,550 | 1,567 | 1,534 | 1,559 | +1.3% | 25,500 | 274億8174万 | -6.2% | 10.93 | 0.88 |
10/30 | 1,549 | 1,570 | 1,479 | 1,539 | +3.92% | 89,500 | 271億2918万 | -7.84% | 10.79 | 0.87 |
10/29 | 1,503 | 1,520 | 1,444 | 1,481 | -1.13% | 29,100 | 261億677万 | -11.69% | 10.39 | 0.84 |
10/26 | 1,564 | 1,564 | 1,458 | 1,498 | -3.79% | 33,800 | 264億644万 | -10.99% | 10.51 | 0.85 |
10/25 | 1,590 | 1,595 | 1,526 | 1,557 | -4.13% | 49,700 | 274億4648万 | -7.76% | 10.92 | 0.88 |