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 | 985 | 985 | 971 | 976 | -0.41% | 22,100 | 158億7780万 | -1.01% | 102.85 | 0.65 |
| 03/28 | 990 | 990 | 970 | 980 | -1.71% | 51,400 | 159億4287万 | -0.91% | 103.27 | 0.65 |
| 03/27 | 983 | 1,000 | 967 | 997 | -0.7% | 68,600 | 162億1943万 | +0.61% | 105.06 | 0.66 |
| 03/26 | 971 | 1,004 | 971 | 1,004 | +3.72% | 97,400 | 163億3331万 | +1.11% | 105.8 | 0.67 |
| 03/25 | 975 | 981 | 962 | 968 | -2.22% | 82,000 | 157億4765万 | -2.71% | 102.01 | 0.64 |
| 03/22 | 973 | 993 | 970 | 990 | +1.75% | 52,300 | 161億555万 | -0.6% | 104.32 | 0.66 |
| 03/20 | 972 | 974 | 968 | 973 | +0.1% | 33,200 | 158億2899万 | -2.51% | 102.53 | 0.65 |
| 03/19 | 974 | 980 | 967 | 972 | -0.31% | 35,200 | 158億1273万 | -2.9% | 102.43 | 0.65 |
| 03/18 | 971 | 981 | 970 | 975 | +0.62% | 39,100 | 158億6153万 | -2.89% | 102.74 | 0.65 |
| 03/15 | 952 | 973 | 952 | 969 | +1.36% | 41,100 | 157億6392万 | -3.58% | 102.11 | 0.64 |
| 03/14 | 972 | 972 | 955 | 956 | -1.44% | 32,400 | 155億5243万 | -4.88% | 100.74 | 0.64 |
| 03/13 | 974 | 985 | 966 | 970 | -0.82% | 34,200 | 157億8019万 | -3.58% | 102.22 | 0.65 |
| 03/12 | 962 | 979 | 962 | 978 | +2.09% | 24,900 | 159億1034万 | -2.88% | 103.06 | 0.65 |
| 03/11 | 969 | 972 | 950 | 958 | -0.31% | 40,800 | 155億8497万 | -4.77% | 100.95 | 0.64 |
| 03/08 | 961 | 981 | 951 | 961 | -1.54% | 98,100 | 156億3378万 | -4.47% | 101.27 | 0.64 |
| 03/07 | 987 | 996 | 970 | 976 | -2.59% | 95,600 | 158億7780万 | -3.08% | 102.85 | 0.65 |
| 03/06 | 995 | 1,005 | 986 | 1,002 | +1.11% | 74,000 | 163億77万 | -0.4% | 105.59 | 0.67 |
| 03/05 | 994 | 1,001 | 986 | 991 | -1.1% | 60,900 | 161億2182万 | -1.49% | 104.43 | 0.66 |
| 03/04 | 985 | 1,004 | 985 | 1,002 | +2.14% | 70,100 | 163億77万 | -0.4% | 105.59 | 0.67 |
| 03/01 | 985 | 1,003 | 980 | 981 | -0.41% | 82,900 | 159億5914万 | -2.39% | 103.38 | 0.65 |
| 02/28 | 1,005 | 1,012 | 985 | 985 | -1.7% | 156,300 | 160億2421万 | -2.09% | 103.8 | 0.66 |
| 02/27 | 1,002 | 1,010 | 1,000 | 1,002 | -2.53% | 121,400 | 163億77万 | -0.4% | 105.59 | 0.67 |
| 02/26 | 1,034 | 1,039 | 1,010 | 1,028 | -0.68% | 102,900 | 167億2375万 | +2.19% | 108.33 | 0.68 |
| 02/25 | 1,034 | 1,046 | 1,028 | 1,035 | +0.49% | 47,000 | 168億3763万 | +2.99% | 109.07 | 0.69 |
| 02/22 | 1,023 | 1,035 | 1,004 | 1,030 | -0.19% | 60,900 | 167億5628万 | +2.59% | 108.54 | 0.68 |
| 02/21 | 1,045 | 1,049 | 1,026 | 1,032 | -0.48% | 48,300 | 167億8882万 | +3.1% | 108.75 | 0.69 |
| 02/20 | 1,041 | 1,055 | 1,036 | 1,037 | -0.38% | 44,200 | 168億7016万 | +3.8% | 109.28 | 0.69 |
| 02/19 | 1,053 | 1,057 | 1,031 | 1,041 | -1.14% | 74,200 | 169億3523万 | +4.52% | 109.7 | 0.69 |
| 02/18 | 1,031 | 1,054 | 1,024 | 1,053 | +4.26% | 57,100 | 171億3045万 | +6.04% | 110.96 | 0.7 |
| 02/15 | 1,026 | 1,026 | 1,005 | 1,010 | -2.88% | 37,100 | 164億3092万 | +2.12% | 106.43 | 0.67 |
| 02/14 | 1,055 | 1,060 | 1,035 | 1,040 | -1.14% | 39,500 | 169億1897万 | +5.26% | 109.59 | 0.69 |
| 02/13 | 1,040 | 1,075 | 1,039 | 1,052 | +0.77% | 100,700 | 171億1419万 | +6.69% | 110.86 | 0.7 |
| 02/12 | 1,006 | 1,055 | 999 | 1,044 | +5.45% | 158,100 | 169億8404万 | +6.31% | 110.01 | 0.69 |
| 02/08 | 978 | 990 | 932 | 990 | +1.23% | 89,600 | 161億555万 | +1.23% | 104.32 | 0.66 |
| 02/07 | 977 | 994 | 965 | 978 | +0.1% | 103,900 | 159億1034万 | +0.31% | 103.06 | 0.65 |
| 02/06 | 984 | 985 | 970 | 977 | -0.71% | 39,500 | 158億9407万 | +0.51% | 102.95 | 0.65 |
| 02/05 | 975 | 992 | 975 | 984 | +1.23% | 32,300 | 160億795万 | +1.65% | 103.69 | 0.65 |
| 02/04 | 966 | 983 | 962 | 972 | +1.78% | 32,100 | 158億1273万 | +1.14% | 102.43 | 0.65 |
| 02/01 | 958 | 964 | 950 | 955 | -1.55% | 27,000 | 155億3617万 | -0.42% | 100.64 | 0.64 |
| 01/31 | 972 | 979 | 959 | 970 | +0.73% | 34,200 | 157億8019万 | +1.15% | 102.22 | 0.65 |
| 01/30 | 993 | 993 | 963 | 963 | -2.43% | 43,700 | 156億6631万 | +0.21% | 101.48 | 0.64 |
| 01/29 | 992 | 993 | 974 | 987 | -0.3% | 38,200 | 160億5675万 | +2.6% | 104.01 | 0.66 |
| 01/28 | 1,008 | 1,008 | 988 | 990 | -0.7% | 29,100 | 161億555万 | +2.59% | 104.32 | 0.66 |
| 01/25 | 996 | 1,013 | 987 | 997 | +0.61% | 31,100 | 162億1943万 | +3% | 105.06 | 0.66 |
| 01/24 | 989 | 995 | 972 | 991 | +0.2% | 25,600 | 161億2182万 | +1.95% | 104.43 | 0.66 |
| 01/23 | 979 | 1,001 | 972 | 989 | -1.2% | 36,000 | 160億8929万 | +1.44% | 104.22 | 0.66 |
| 01/22 | 1,011 | 1,026 | 994 | 1,001 | -0.99% | 30,100 | 162億8451万 | +2.56% | 105.48 | 0.67 |
| 01/21 | 1,004 | 1,032 | 1,004 | 1,011 | +1.51% | 44,300 | 164億4719万 | +3.27% | 106.54 | 0.67 |
| 01/18 | 969 | 1,002 | 967 | 996 | +2.68% | 41,600 | 162億316万 | +1.43% | 104.96 | 0.66 |
| 01/17 | 976 | 997 | 961 | 970 | +0.41% | 42,500 | 157億8019万 | -1.62% | 102.22 | 0.65 |
| 01/16 | 987 | 991 | 963 | 966 | -1.23% | 32,000 | 157億1512万 | -2.62% | 101.79 | 0.64 |
| 01/15 | 935 | 979 | 935 | 978 | +2.95% | 49,000 | 159億1034万 | -2.1% | 103.06 | 0.65 |
| 01/11 | 960 | 968 | 946 | 950 | -1.14% | 42,400 | 154億5482万 | -5.66% | 100.11 | 0.63 |
| 01/10 | 976 | 980 | 950 | 961 | -2.14% | 63,800 | 156億3378万 | -5.32% | 101.27 | 0.64 |
| 01/09 | 1,004 | 1,019 | 976 | 982 | -0.71% | 106,500 | 159億7541万 | -3.91% | 103.48 | 0.65 |
| 01/08 | 980 | 999 | 978 | 989 | +2.06% | 50,300 | 160億8929万 | -3.89% | 104.22 | 0.66 |
| 01/07 | 954 | 998 | 954 | 969 | +4.87% | 65,300 | 157億6392万 | -6.38% | 102.11 | 0.64 |
| 01/04 | 899 | 928 | 888 | 924 | -0.65% | 98,400 | 150億3185万 | -11.24% | 97.37 | 0.61 |
| 2018 |
| 12/28 | 903 | 941 | 903 | 930 | +2.2% | 68,600 | 151億2946万 | -11.26% | 98 | 0.62 |
| 12/27 | 893 | 912 | 891 | 910 | +5.69% | 129,600 | 148億410万 | -13.74% | 95.89 | 0.61 |
| 12/26 | 851 | 890 | 833 | 861 | +6.3% | 177,000 | 140億695万 | -18.93% | 90.73 | 0.57 |
| 12/25 | 808 | 845 | 800 | 810 | -12.72% | 323,800 | 131億7727万 | -24.37% | 85.36 | 0.54 |
| 12/21 | 955 | 962 | 925 | 928 | -3.73% | 166,200 | 150億9692万 | -14.23% | 97.79 | 0.62 |
| 12/20 | 990 | 1,008 | 962 | 964 | -4.08% | 122,500 | 156億8258万 | -11.56% | 101.58 | 0.64 |
| 12/19 | 980 | 1,012 | 972 | 1,005 | +0.6% | 80,000 | 163億4958万 | -8.39% | 105.9 | 0.67 |
| 12/18 | 1,030 | 1,030 | 999 | 999 | -4.95% | 151,200 | 162億5197万 | -9.51% | 105.27 | 0.66 |
| 12/17 | 1,060 | 1,066 | 1,048 | 1,051 | -1.04% | 80,700 | 170億9792万 | -5.57% | 110.75 | 0.7 |
| 12/14 | 1,091 | 1,093 | 1,060 | 1,062 | -2.84% | 74,400 | 172億7687万 | -5.26% | 111.91 | 0.71 |
| 12/13 | 1,069 | 1,096 | 1,069 | 1,093 | +2.15% | 62,600 | 177億8118万 | -3.27% | 115.18 | 0.73 |
| 12/12 | 1,032 | 1,074 | 1,032 | 1,070 | +3.88% | 84,100 | 174億701万 | -5.89% | 112.75 | 0.71 |
| 12/11 | 1,076 | 1,082 | 1,028 | 1,030 | -4.28% | 101,900 | 167億5628万 | -10.04% | 108.54 | 0.68 |
| 12/10 | 1,062 | 1,086 | 1,058 | 1,076 | -0.92% | 87,800 | 175億462万 | -6.6% | 113.39 | 0.72 |
| 12/07 | 1,087 | 1,098 | 1,058 | 1,086 | -0.73% | 124,300 | 176億6731万 | -6.14% | 114.44 | 0.72 |
| 12/06 | 1,105 | 1,111 | 1,079 | 1,094 | -2.15% | 99,400 | 177億9745万 | -5.69% | 115.28 | 0.73 |
| 12/05 | 1,123 | 1,138 | 1,116 | 1,118 | -1.58% | 72,100 | 181億8789万 | -3.87% | 117.81 | 0.74 |
| 12/04 | 1,166 | 1,166 | 1,134 | 1,136 | -2.91% | 68,100 | 184億8072万 | -2.49% | 119.71 | 0.76 |
| 12/03 | 1,163 | 1,184 | 1,160 | 1,170 | +1.47% | 54,500 | 190億3384万 | +0.52% | 123.29 | 0.78 |
| 11/30 | 1,149 | 1,160 | 1,148 | 1,153 | +0.35% | 41,800 | 187億5728万 | -1.11% | 121.5 | 0.77 |
| 11/29 | 1,153 | 1,160 | 1,147 | 1,149 | +0.52% | 42,000 | 186億9221万 | -1.79% | 121.08 | 0.76 |
| 11/28 | 1,133 | 1,146 | 1,121 | 1,143 | +0.53% | 38,200 | 185億9460万 | -2.81% | 120.45 | 0.76 |
| 11/27 | 1,139 | 1,164 | 1,133 | 1,137 | +1.34% | 71,300 | 184億9699万 | -3.89% | 119.81 | 0.76 |
| 11/26 | 1,096 | 1,129 | 1,096 | 1,122 | +1.17% | 46,200 | 182億5296万 | -5.79% | 118.23 | 0.75 |
| 11/22 | 1,096 | 1,112 | 1,087 | 1,109 | +1.56% | 64,200 | 180億4148万 | -7.51% | 116.86 | 0.74 |
| 11/21 | 1,072 | 1,095 | 1,063 | 1,092 | +0.83% | 87,500 | 177億6492万 | -9.6% | 115.07 | 0.73 |
| 11/20 | 1,070 | 1,088 | 1,060 | 1,083 | -0.18% | 65,500 | 176億1850万 | -11.23% | 114.12 | 0.72 |
| 11/19 | 1,080 | 1,093 | 1,077 | 1,085 | -0.55% | 94,200 | 176億5104万 | -11.79% | 114.33 | 0.72 |
| 11/16 | 1,143 | 1,143 | 1,089 | 1,091 | -3.62% | 147,100 | 177億4865万 | -11.95% | 114.97 | 0.73 |
| 11/15 | 1,130 | 1,141 | 1,124 | 1,132 | -1.31% | 85,900 | 184億1564万 | -9.44% | 119.29 | 0.75 |
| 11/14 | 1,158 | 1,172 | 1,146 | 1,147 | -1.46% | 77,800 | 186億5967万 | -8.82% | 120.87 | 0.76 |
| 11/13 | 1,191 | 1,195 | 1,140 | 1,164 | -5.6% | 148,100 | 189億3623万 | -7.98% | 122.66 | 0.77 |
| 11/12 | 1,252 | 1,258 | 1,227 | 1,233 | -1.99% | 96,600 | 200億5874万 | -3.14% | 129.93 | 0.82 |
| 11/09 | 1,262 | 1,283 | 1,244 | 1,258 | -1.8% | 92,800 | 204億6544万 | -1.56% | 132.56 | 0.84 |
| 11/08 | 1,288 | 1,292 | 1,260 | 1,281 | +0.95% | 117,700 | 208億3961万 | -0.31% | 134.99 | 0.85 |
| 11/07 | 1,253 | 1,289 | 1,241 | 1,269 | +0.32% | 130,600 | 206億4439万 | -1.7% | 133.72 | 0.84 |
| 11/06 | 1,205 | 1,274 | 1,203 | 1,265 | +5.68% | 163,100 | 205億7932万 | -2.69% | 133.3 | 0.84 |
| 11/05 | 1,200 | 1,216 | 1,182 | 1,197 | -1.16% | 81,700 | 194億7308万 | -8.56% | 126.14 | 0.8 |
| 11/02 | 1,167 | 1,214 | 1,161 | 1,211 | +3.77% | 116,100 | 197億84万 | -8.33% | 127.61 | 0.81 |
| 11/01 | 1,150 | 1,180 | 1,133 | 1,167 | +1.04% | 120,400 | 189億8503万 | -12.39% | 122.98 | 0.78 |
| 10/31 | 1,169 | 1,172 | 1,120 | 1,155 | -1.7% | 158,800 | 187億8981万 | -14.25% | 121.71 | 0.77 |
| 10/30 | 1,122 | 1,216 | 1,122 | 1,175 | +4.82% | 424,500 | 191億1518万 | -13.73% | 123.82 | 0.78 |
