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 | 1,201 | 1,201 | 1,164 | 1,177 | -1.26% | 49,900 | 124億2205万 | -3.76% | 18.43 | 2.35 |
| 03/28 | 1,215 | 1,217 | 1,187 | 1,192 | -1.97% | 33,600 | 125億8036万 | -2.61% | 18.67 | 2.38 |
| 03/27 | 1,196 | 1,220 | 1,174 | 1,216 | +1.67% | 114,700 | 128億3366万 | -0.73% | 19.05 | 2.42 |
| 03/26 | 1,224 | 1,234 | 1,192 | 1,196 | -1.89% | 111,700 | 126億2258万 | -2.37% | 18.73 | 2.38 |
| 03/25 | 1,205 | 1,225 | 1,180 | 1,219 | -0.97% | 89,000 | 128億6532万 | -0.49% | 19.09 | 2.43 |
| 03/22 | 1,221 | 1,233 | 1,201 | 1,231 | +0.9% | 57,400 | 129億9197万 | +0.57% | 19.28 | 2.45 |
| 03/20 | 1,215 | 1,227 | 1,202 | 1,220 | +0.83% | 54,800 | 128億7588万 | -0.73% | 19.11 | 2.43 |
| 03/19 | 1,219 | 1,219 | 1,178 | 1,210 | -0.74% | 119,100 | 127億7034万 | -1.94% | 18.95 | 2.41 |
| 03/18 | 1,210 | 1,227 | 1,196 | 1,219 | +1.5% | 54,900 | 128億6532万 | -1.61% | 19.09 | 2.43 |
| 03/15 | 1,208 | 1,215 | 1,182 | 1,201 | +0.08% | 131,600 | 126億7535万 | -3.22% | 18.81 | 2.39 |
| 03/14 | 1,215 | 1,215 | 1,170 | 1,200 | -0.5% | 108,500 | 126億6480万 | -3.61% | 18.79 | 2.39 |
| 03/13 | 1,194 | 1,208 | 1,172 | 1,206 | +0.84% | 64,400 | 127億2812万 | -3.44% | 18.89 | 2.4 |
| 03/12 | 1,196 | 1,208 | 1,179 | 1,196 | +1.61% | 71,400 | 126億2258万 | -4.47% | 18.73 | 2.38 |
| 03/11 | 1,210 | 1,210 | 1,177 | 1,177 | -2.24% | 73,300 | 124億2205万 | -6.36% | 18.43 | 2.35 |
| 03/08 | 1,272 | 1,272 | 1,201 | 1,204 | -5.35% | 156,000 | 127億701万 | -4.52% | 18.86 | 2.4 |
| 03/07 | 1,249 | 1,276 | 1,242 | 1,272 | +1.6% | 47,100 | 134億2468万 | +0.79% | 19.92 | 2.54 |
| 03/06 | 1,284 | 1,284 | 1,247 | 1,252 | -2.26% | 40,500 | 132億1360万 | -0.56% | 19.61 | 2.5 |
| 03/05 | 1,283 | 1,290 | 1,262 | 1,281 | -0.16% | 37,800 | 135億1967万 | +1.67% | 20.06 | 2.55 |
| 03/04 | 1,276 | 1,290 | 1,272 | 1,283 | +0.55% | 29,500 | 135億4078万 | +2.07% | 20.09 | 2.56 |
| 03/01 | 1,275 | 1,288 | 1,255 | 1,276 | +0.31% | 66,800 | 134億6690万 | +1.84% | 19.98 | 2.54 |
| 02/28 | 1,276 | 1,282 | 1,240 | 1,272 | -0.31% | 114,700 | 134億2468万 | +1.68% | 19.92 | 2.54 |
| 02/27 | 1,243 | 1,291 | 1,226 | 1,276 | +3.99% | 143,200 | 134億6690万 | +2.16% | 19.98 | 2.54 |
| 02/26 | 1,190 | 1,230 | 1,187 | 1,227 | +3.2% | 81,900 | 129億4975万 | -1.76% | 19.22 | 2.45 |
| 02/25 | 1,201 | 1,201 | 1,166 | 1,189 | +0.17% | 56,700 | 125億4870万 | -5.03% | 18.62 | 2.37 |
| 02/22 | 1,196 | 1,196 | 1,161 | 1,187 | -0.75% | 54,300 | 125億2759万 | -5.34% | 18.59 | 2.37 |
| 02/21 | 1,234 | 1,234 | 1,189 | 1,196 | -1.24% | 75,500 | 126億2258万 | -4.78% | 18.73 | 2.38 |
| 02/20 | 1,241 | 1,253 | 1,210 | 1,211 | -1.38% | 53,500 | 127億8089万 | -3.74% | 18.97 | 2.41 |
| 02/19 | 1,214 | 1,238 | 1,200 | 1,228 | +2.25% | 51,400 | 129億6031万 | -2.46% | 19.23 | 2.45 |
| 02/18 | 1,197 | 1,206 | 1,181 | 1,201 | +1.78% | 71,400 | 126億7535万 | -4.61% | 18.81 | 2.39 |
| 02/15 | 1,253 | 1,260 | 1,180 | 1,180 | -14.06% | 278,700 | 124億5372万 | -6.5% | 18.48 | 2.35 |
| 02/14 | 1,359 | 1,380 | 1,337 | 1,373 | +2.39% | 65,600 | 144億9064万 | +8.45% | 21.5 | 2.74 |
| 02/13 | 1,353 | 1,355 | 1,319 | 1,341 | +1.28% | 47,100 | 141億5291万 | +6.09% | 21 | 2.67 |
| 02/12 | 1,300 | 1,337 | 1,300 | 1,324 | +3.28% | 69,600 | 139億7349万 | +4.75% | 20.74 | 2.64 |
| 02/08 | 1,278 | 1,300 | 1,273 | 1,282 | -0.08% | 29,100 | 135億3022万 | +1.18% | 20.08 | 2.56 |
| 02/07 | 1,302 | 1,315 | 1,264 | 1,283 | -1.08% | 37,100 | 135億4078万 | +0.86% | 20.09 | 2.56 |
| 02/06 | 1,292 | 1,305 | 1,282 | 1,297 | +0.39% | 28,300 | 136億8853万 | +1.49% | 20.31 | 2.59 |
| 02/05 | 1,323 | 1,325 | 1,275 | 1,292 | -1.52% | 28,200 | 136億3576万 | +0.78% | 20.24 | 2.58 |
| 02/04 | 1,298 | 1,326 | 1,285 | 1,312 | +2.9% | 46,600 | 138億4684万 | +2.02% | 20.55 | 2.62 |
| 02/01 | 1,240 | 1,313 | 1,239 | 1,275 | +2.74% | 84,600 | 134億5635万 | -1.16% | 19.97 | 2.54 |
| 01/31 | 1,210 | 1,242 | 1,208 | 1,241 | +2.9% | 37,500 | 130億9751万 | -4.32% | 19.44 | 2.47 |
| 01/30 | 1,259 | 1,259 | 1,200 | 1,206 | -4.21% | 61,100 | 127億2812万 | -7.8% | 18.89 | 2.4 |
| 01/29 | 1,220 | 1,279 | 1,212 | 1,259 | +4.14% | 94,800 | 132億8748万 | -4.55% | 19.72 | 2.51 |
| 01/28 | 1,193 | 1,212 | 1,177 | 1,209 | +1.17% | 39,400 | 127億5978万 | -9.37% | 18.94 | 2.41 |
| 01/25 | 1,205 | 1,223 | 1,191 | 1,195 | -1.08% | 48,300 | 126億1203万 | -11.61% | 18.72 | 2.38 |
| 01/24 | 1,225 | 1,226 | 1,194 | 1,208 | -1.79% | 51,500 | 127億4923万 | -11.82% | 18.92 | 2.41 |
| 01/23 | 1,254 | 1,254 | 1,208 | 1,230 | -4.06% | 70,700 | 129億8142万 | -11.06% | 19.26 | 2.45 |
| 01/22 | 1,300 | 1,301 | 1,224 | 1,282 | -0.62% | 117,300 | 135億3022万 | -8.17% | 20.08 | 2.56 |
| 01/21 | 1,258 | 1,378 | 1,255 | 1,290 | +3.61% | 228,300 | 136億1466万 | -8.19% | 20.2 | 2.57 |
| 01/18 | 1,249 | 1,268 | 1,232 | 1,245 | +1.06% | 35,200 | 131億3973万 | -12.01% | 19.5 | 2.48 |
| 01/17 | 1,260 | 1,277 | 1,216 | 1,232 | -1.91% | 36,400 | 130億252万 | -13.73% | 19.3 | 2.46 |
| 01/16 | 1,244 | 1,286 | 1,244 | 1,256 | +0.96% | 35,400 | 132億5582万 | -12.9% | 19.67 | 2.5 |
| 01/15 | 1,226 | 1,264 | 1,217 | 1,244 | +1.55% | 65,100 | 131億2917万 | -14.56% | 19.48 | 2.48 |
| 01/11 | 1,269 | 1,284 | 1,167 | 1,225 | -3.47% | 140,400 | 129億2865万 | -16.78% | 19.19 | 2.44 |
| 01/10 | 1,299 | 1,299 | 1,240 | 1,269 | -1.48% | 62,000 | 133億9302万 | -14.55% | 19.88 | 2.53 |
| 01/09 | 1,339 | 1,339 | 1,278 | 1,288 | -2.35% | 48,800 | 135億9355万 | -14.08% | 20.17 | 2.57 |
| 01/08 | 1,368 | 1,368 | 1,316 | 1,319 | -2.22% | 32,000 | 139億2072万 | -12.94% | 20.66 | 2.63 |
| 01/07 | 1,401 | 1,409 | 1,342 | 1,349 | -2.03% | 45,600 | 142億3734万 | -11.83% | 21.13 | 2.69 |
| 01/04 | 1,397 | 1,398 | 1,342 | 1,377 | -2.06% | 31,900 | 145億3285万 | -10.64% | 21.57 | 2.75 |
| 2018 |
| 12/28 | 1,418 | 1,449 | 1,394 | 1,406 | -2.9% | 45,400 | 148億3892万 | -9.29% | 22.02 | 2.8 |
| 12/27 | 1,438 | 1,454 | 1,402 | 1,448 | +3.5% | 49,600 | 152億8219万 | -7.06% | 22.68 | 2.89 |
| 12/26 | 1,378 | 1,425 | 1,378 | 1,399 | +1.82% | 56,900 | 147億6504万 | -10.66% | 21.91 | 2.79 |
| 12/25 | 1,366 | 1,404 | 1,326 | 1,374 | -3.24% | 116,500 | 145億119万 | -12.82% | 21.52 | 2.74 |
| 12/21 | 1,420 | 1,437 | 1,365 | 1,420 | -2.07% | 70,600 | 149億8668万 | -10.52% | 22.24 | 2.83 |
| 12/20 | 1,496 | 1,502 | 1,419 | 1,450 | -4.16% | 55,000 | 153億330万 | -9.03% | 22.71 | 2.89 |
| 12/19 | 1,520 | 1,541 | 1,474 | 1,513 | +1.07% | 66,300 | 159億6820万 | -4.66% | 23.7 | 3.02 |
| 12/18 | 1,600 | 1,613 | 1,495 | 1,497 | -7.25% | 81,400 | 157億9933万 | -5.13% | 23.45 | 2.98 |
| 12/17 | 1,631 | 1,664 | 1,543 | 1,614 | -2.65% | 84,900 | 170億3415万 | +2.8% | 25.28 | 3.22 |
| 12/14 | 1,655 | 1,671 | 1,602 | 1,658 | 0% | 75,900 | 174億9853万 | +6.21% | 25.97 | 3.31 |
| 12/13 | 1,550 | 1,676 | 1,550 | 1,658 | +7.38% | 73,700 | 174億9853万 | +7.04% | 25.97 | 3.31 |
| 12/12 | 1,526 | 1,592 | 1,526 | 1,544 | +0.19% | 104,400 | 162億9537万 | +0.52% | 24.18 | 3.08 |
| 12/11 | 1,506 | 1,581 | 1,493 | 1,541 | +2.6% | 87,400 | 162億6371万 | +0.98% | 24.14 | 3.07 |
| 12/10 | 1,568 | 1,595 | 1,495 | 1,502 | -3.59% | 71,100 | 158億5210万 | -1.05% | 23.52 | 2.99 |
| 12/07 | 1,599 | 1,617 | 1,522 | 1,558 | -0.13% | 56,200 | 164億4313万 | +3.04% | 24.4 | 3.11 |
| 12/06 | 1,580 | 1,609 | 1,553 | 1,560 | -0.7% | 61,100 | 164億6424万 | +3.59% | 24.43 | 3.11 |
| 12/05 | 1,601 | 1,617 | 1,532 | 1,571 | -2.3% | 122,000 | 165億8033万 | +4.8% | 24.61 | 3.13 |
| 12/04 | 1,650 | 1,720 | 1,603 | 1,608 | -1.95% | 132,700 | 169億7083万 | +7.77% | 25.18 | 3.21 |
| 12/03 | 1,591 | 1,657 | 1,589 | 1,640 | +4.33% | 129,300 | 173億856万 | +11.11% | 25.69 | 3.27 |
| 11/30 | 1,632 | 1,643 | 1,546 | 1,572 | -2.84% | 64,200 | 165億9088万 | +7.6% | 24.62 | 3.13 |
| 11/29 | 1,690 | 1,696 | 1,617 | 1,618 | -3.58% | 62,400 | 170億7637万 | +11.66% | 25.34 | 3.23 |
| 11/28 | 1,697 | 1,704 | 1,640 | 1,678 | -0.3% | 108,000 | 177億961万 | +16.53% | 26.28 | 3.35 |
| 11/27 | 1,640 | 1,687 | 1,608 | 1,683 | +3.06% | 90,800 | 177億6238万 | +17.86% | 26.36 | 3.36 |
| 11/26 | 1,619 | 1,650 | 1,619 | 1,633 | +1.68% | 36,400 | 172億3468万 | +15.24% | 25.58 | 3.26 |
| 11/22 | 1,610 | 1,655 | 1,584 | 1,606 | +0.25% | 44,100 | 169億4972万 | +14.06% | 25.15 | 3.2 |
| 11/21 | 1,648 | 1,685 | 1,598 | 1,602 | -2.91% | 46,800 | 169億750万 | +14.59% | 25.09 | 3.19 |
| 11/20 | 1,684 | 1,684 | 1,571 | 1,650 | -0.3% | 53,900 | 174億1410万 | +18.79% | 25.84 | 3.29 |
| 11/19 | 1,603 | 1,711 | 1,572 | 1,655 | +0.73% | 120,100 | 174億6687万 | +20.19% | 25.92 | 3.3 |
| 11/16 | 1,544 | 1,739 | 1,522 | 1,643 | +3.72% | 344,200 | 173億4022万 | +20.19% | 25.73 | 3.28 |
| 11/15 | 1,584 | 1,584 | 1,564 | 1,584 | +23.36% | 89,900 | 167億1753万 | +16.56% | 24.81 | 3.16 |
| 11/14 | 1,298 | 1,324 | 1,250 | 1,284 | -0.16% | 45,500 | 135億5133万 | -5.1% | 20.11 | 2.56 |
| 11/13 | 1,280 | 1,308 | 1,240 | 1,286 | -1.46% | 40,000 | 135億7244万 | -5.37% | 20.14 | 2.56 |
| 11/12 | 1,380 | 1,380 | 1,300 | 1,305 | -5.91% | 46,000 | 137億7297万 | -4.54% | 20.44 | 2.6 |
| 11/09 | 1,345 | 1,394 | 1,345 | 1,387 | +2.66% | 22,800 | 146億3839万 | +0.95% | 21.72 | 2.77 |
| 11/08 | 1,357 | 1,367 | 1,334 | 1,351 | +1.35% | 25,200 | 142億5845万 | -2.03% | 21.16 | 2.69 |
| 11/07 | 1,320 | 1,370 | 1,314 | 1,333 | +2.22% | 31,800 | 140億6848万 | -3.75% | 20.88 | 2.66 |
| 11/06 | 1,357 | 1,364 | 1,298 | 1,304 | -3.12% | 51,000 | 137億6241万 | -6.46% | 20.42 | 2.6 |
| 11/05 | 1,328 | 1,375 | 1,328 | 1,346 | -0.59% | 39,600 | 142億568万 | -4.34% | 21.08 | 2.68 |
| 11/02 | 1,387 | 1,408 | 1,351 | 1,354 | -2.87% | 51,200 | 142億9011万 | -4.51% | 21.21 | 2.7 |
| 11/01 | 1,382 | 1,408 | 1,371 | 1,394 | +0.29% | 46,400 | 147億1227万 | -2.38% | 21.83 | 2.78 |
| 10/31 | 1,350 | 1,395 | 1,335 | 1,390 | +0.22% | 57,800 | 146億7006万 | -3.34% | 21.77 | 2.77 |
| 10/30 | 1,226 | 1,387 | 1,221 | 1,387 | +13.32% | 88,500 | 146億3839万 | -4.28% | 21.72 | 2.77 |
