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 | 981 | 984 | 942 | 956 | -2.94% | 237,900 | 119億9601万 | +0.42% | 10.48 | 0.78 |
| 03/28 | 994 | 1,004 | 982 | 985 | -1.2% | 130,700 | 123億5991万 | +3.79% | 10.8 | 0.8 |
| 03/27 | 980 | 999 | 970 | 997 | +1.12% | 226,200 | 125億1048万 | +5.5% | 10.93 | 0.81 |
| 03/26 | 1,002 | 1,004 | 980 | 986 | -1% | 243,000 | 123億7246万 | +4.78% | 10.81 | 0.8 |
| 03/25 | 990 | 1,008 | 975 | 996 | -1.68% | 242,800 | 124億9794万 | +6.3% | 10.92 | 0.81 |
| 03/22 | 989 | 1,033 | 982 | 1,013 | +2.32% | 396,300 | 127億1125万 | +8.81% | 11.11 | 0.82 |
| 03/20 | 1,002 | 1,008 | 976 | 990 | -0.7% | 157,700 | 124億2265万 | +6.91% | 10.85 | 0.8 |
| 03/19 | 981 | 997 | 963 | 997 | +0.81% | 240,700 | 125億1048万 | +8.37% | 10.93 | 0.81 |
| 03/18 | 998 | 1,029 | 972 | 989 | -1.1% | 744,300 | 124億1010万 | +8.21% | 10.84 | 0.8 |
| 03/15 | 932 | 1,039 | 922 | 1,000 | +9.05% | 1,942,200 | 125億4813万 | +10.13% | 10.96 | 0.81 |
| 03/14 | 970 | 975 | 916 | 917 | -4.97% | 346,000 | 115億663万 | +1.66% | 10.05 | 0.75 |
| 03/13 | 980 | 997 | 961 | 965 | -1.43% | 434,400 | 121億894万 | +7.58% | 10.58 | 0.78 |
| 03/12 | 1,062 | 1,064 | 971 | 979 | -9.69% | 1,283,000 | 122億8462万 | +9.88% | 10.73 | 0.8 |
| 03/11 | 1,050 | 1,138 | 1,013 | 1,084 | +7.54% | 2,058,500 | 136億217万 | +22.49% | 11.88 | 0.88 |
| 03/08 | 965 | 1,042 | 955 | 1,008 | +5.55% | 1,411,500 | 126億4851万 | +15.46% | 11.05 | 0.82 |
| 03/07 | 941 | 961 | 923 | 955 | +1.6% | 370,100 | 119億8346万 | +10.4% | 10.47 | 0.78 |
| 03/06 | 897 | 983 | 888 | 940 | +5.38% | 1,152,200 | 117億9524万 | +9.56% | 10.31 | 0.76 |
| 03/05 | 895 | 899 | 881 | 892 | +0.22% | 55,900 | 111億9293万 | +4.69% | 9.78 | 0.72 |
| 03/04 | 905 | 906 | 886 | 890 | -1% | 62,900 | 111億6783万 | +4.95% | 9.76 | 0.72 |
| 03/01 | 875 | 901 | 870 | 899 | +4.05% | 170,300 | 112億8077万 | +6.52% | 9.86 | 0.73 |
| 02/28 | 871 | 879 | 853 | 864 | -1.03% | 97,000 | 108億4158万 | +2.86% | 9.47 | 0.7 |
| 02/27 | 891 | 894 | 872 | 873 | -2.02% | 60,500 | 109億5452万 | +4.43% | 9.57 | 0.71 |
| 02/26 | 861 | 891 | 861 | 891 | +3.6% | 100,700 | 111億8038万 | +7.09% | 9.77 | 0.72 |
| 02/25 | 870 | 875 | 857 | 860 | -0.92% | 57,900 | 107億9139万 | +3.86% | 9.43 | 0.7 |
| 02/22 | 881 | 881 | 861 | 868 | -2.25% | 64,600 | 108億9178万 | +5.21% | 9.52 | 0.71 |
| 02/21 | 894 | 894 | 877 | 888 | -0.67% | 56,300 | 111億4274万 | +8.16% | 9.73 | 0.72 |
| 02/20 | 888 | 903 | 880 | 894 | +1.59% | 87,700 | 112億1803万 | +9.56% | 9.8 | 0.73 |
| 02/19 | 887 | 888 | 873 | 880 | -0.45% | 74,600 | 110億4235万 | +8.37% | 9.65 | 0.72 |
| 02/18 | 883 | 884 | 864 | 884 | +3.27% | 47,400 | 110億9255万 | +9.54% | 9.69 | 0.72 |
| 02/15 | 880 | 883 | 855 | 856 | -2.28% | 66,900 | 107億4120万 | +6.73% | 9.38 | 0.7 |
| 02/14 | 860 | 880 | 854 | 876 | +2.1% | 77,400 | 109億9216万 | +9.64% | 9.6 | 0.71 |
| 02/13 | 849 | 862 | 834 | 858 | +2.88% | 76,800 | 107億6629万 | +8.06% | 9.41 | 0.7 |
| 02/12 | 843 | 856 | 830 | 834 | -0.24% | 65,200 | 104億6514万 | +5.57% | 9.14 | 0.68 |
| 02/08 | 840 | 850 | 825 | 836 | -1.99% | 99,500 | 104億9024万 | +6.36% | 9.16 | 0.68 |
| 02/07 | 811 | 856 | 811 | 853 | +5.96% | 200,500 | 107億355万 | +9.22% | 9.35 | 0.69 |
| 02/06 | 821 | 821 | 800 | 805 | -1.83% | 70,200 | 101億124万 | +3.74% | 8.83 | 0.65 |
| 02/05 | 824 | 829 | 812 | 820 | -0.24% | 45,300 | 102億8946万 | +6.49% | 8.99 | 0.67 |
| 02/04 | 803 | 822 | 800 | 822 | +5.12% | 131,400 | 103億1456万 | +7.73% | 9.01 | 0.67 |
| 02/01 | 800 | 807 | 780 | 782 | -2.62% | 51,100 | 98億1264万 | +3.17% | 8.57 | 0.64 |
| 01/31 | 798 | 808 | 793 | 803 | +2.55% | 46,600 | 100億7615万 | +6.22% | 8.8 | 0.65 |
| 01/30 | 797 | 806 | 783 | 783 | -1.63% | 71,400 | 98億2518万 | +3.98% | 8.58 | 0.64 |
| 01/29 | 798 | 806 | 775 | 796 | +0.13% | 76,300 | 99億8831万 | +5.71% | 8.73 | 0.65 |
| 01/28 | 796 | 812 | 790 | 795 | +0.51% | 57,600 | 99億7576万 | +5.72% | 8.72 | 0.65 |
| 01/25 | 788 | 810 | 786 | 791 | +1.54% | 84,600 | 99億2557万 | +5.19% | 8.67 | 0.64 |
| 01/24 | 762 | 780 | 761 | 779 | +1.56% | 40,800 | 97億7499万 | +3.59% | 8.54 | 0.63 |
| 01/23 | 772 | 784 | 763 | 767 | -1.41% | 46,000 | 96億2441万 | +1.86% | 8.41 | 0.62 |
| 01/22 | 786 | 786 | 764 | 778 | -0.26% | 60,300 | 97億6244万 | +3.32% | 8.53 | 0.63 |
| 01/21 | 793 | 801 | 777 | 780 | -1.02% | 67,100 | 97億8754万 | +3.45% | 8.55 | 0.63 |
| 01/18 | 777 | 790 | 773 | 788 | +2.74% | 63,500 | 98億8792万 | +4.37% | 8.64 | 0.64 |
| 01/17 | 778 | 788 | 762 | 767 | -0.9% | 54,700 | 96億2441万 | +1.46% | 8.41 | 0.62 |
| 01/16 | 785 | 786 | 767 | 774 | -1.78% | 66,700 | 97億1225万 | +2.11% | 8.49 | 0.63 |
| 01/15 | 768 | 793 | 761 | 788 | +2.2% | 58,200 | 98億8792万 | +3.55% | 8.64 | 0.64 |
| 01/11 | 749 | 772 | 749 | 771 | +3.91% | 87,800 | 96億7461万 | +0.92% | 8.45 | 0.63 |
| 01/10 | 768 | 768 | 741 | 742 | -4.38% | 73,100 | 93億1071万 | -3.39% | 8.13 | 0.6 |
| 01/09 | 793 | 793 | 763 | 776 | +0.26% | 47,400 | 97億3735万 | +0.39% | 8.51 | 0.63 |
| 01/08 | 770 | 786 | 760 | 774 | +2.79% | 94,400 | 97億1225万 | -0.39% | 8.49 | 0.63 |
| 01/07 | 735 | 765 | 735 | 753 | +4.44% | 83,000 | 94億4874万 | -3.59% | 8.25 | 0.61 |
| 01/04 | 714 | 726 | 680 | 721 | +0.7% | 125,900 | 90億4720万 | -8.15% | 7.9 | 0.59 |
| 2018 |
| 12/28 | 715 | 730 | 701 | 716 | -0.56% | 80,300 | 89億8446万 | -9.37% | 7.85 | 0.58 |
| 12/27 | 685 | 721 | 684 | 720 | +7.62% | 127,100 | 90億3465万 | -9.43% | 7.89 | 0.59 |
| 12/26 | 650 | 676 | 650 | 669 | +3.4% | 133,800 | 83億9470万 | -16.27% | 7.33 | 0.54 |
| 12/25 | 650 | 669 | 636 | 647 | -6.5% | 193,900 | 81億1864万 | -19.73% | 7.09 | 0.53 |
| 12/21 | 713 | 713 | 687 | 692 | -4.02% | 155,900 | 86億8330万 | -14.88% | 7.59 | 0.56 |
| 12/20 | 748 | 748 | 714 | 721 | -3.61% | 104,400 | 90億4720万 | -11.97% | 7.9 | 0.59 |
| 12/19 | 767 | 771 | 747 | 748 | -2.48% | 101,700 | 93億8600万 | -9.33% | 8.2 | 0.61 |
| 12/18 | 780 | 780 | 759 | 767 | -2.04% | 86,400 | 96億2441万 | -7.59% | 8.41 | 0.62 |
| 12/17 | 790 | 799 | 782 | 783 | -0.38% | 54,700 | 98億2518万 | -6.23% | 8.58 | 0.64 |
| 12/14 | 799 | 806 | 784 | 786 | -1.38% | 40,800 | 98億6283万 | -6.43% | 8.62 | 0.64 |
| 12/13 | 792 | 810 | 783 | 797 | +0.76% | 83,100 | 100億86万 | -5.57% | 8.74 | 0.65 |
| 12/12 | 788 | 797 | 774 | 791 | +1.67% | 69,900 | 99億2557万 | -6.83% | 8.67 | 0.64 |
| 12/11 | 795 | 799 | 777 | 778 | -2.75% | 66,600 | 97億6244万 | -8.69% | 8.53 | 0.63 |
| 12/10 | 816 | 816 | 791 | 800 | -1.23% | 84,600 | 100億3850万 | -6.43% | 8.77 | 0.65 |
| 12/07 | 818 | 826 | 793 | 810 | -0.61% | 93,100 | 101億6398万 | -5.37% | 8.88 | 0.66 |
| 12/06 | 824 | 846 | 810 | 815 | -0.12% | 178,500 | 102億2672万 | -4.68% | 8.93 | 0.66 |
| 12/05 | 833 | 844 | 804 | 816 | -2.86% | 134,800 | 102億3927万 | -4.45% | 8.95 | 0.66 |
| 12/04 | 864 | 864 | 838 | 840 | -3.11% | 63,600 | 105億4043万 | -1.52% | 9.21 | 0.68 |
| 12/03 | 862 | 869 | 841 | 867 | +0.35% | 88,700 | 108億7923万 | +1.88% | 9.5 | 0.7 |
| 11/30 | 873 | 881 | 864 | 864 | -0.8% | 104,100 | 108億4158万 | +1.89% | 9.47 | 0.7 |
| 11/29 | 879 | 889 | 864 | 871 | -0.57% | 58,000 | 109億2942万 | +2.83% | 9.55 | 0.71 |
| 11/28 | 872 | 879 | 864 | 876 | +0.57% | 37,400 | 109億9216万 | +3.42% | 9.6 | 0.71 |
| 11/27 | 871 | 892 | 857 | 871 | 0% | 64,300 | 109億2942万 | +2.83% | 9.55 | 0.71 |
| 11/26 | 851 | 876 | 848 | 871 | +2.96% | 70,300 | 109億2942万 | +2.71% | 9.55 | 0.71 |
| 11/22 | 826 | 849 | 826 | 846 | +2.05% | 63,500 | 106億1572万 | -0.24% | 9.27 | 0.69 |
| 11/21 | 806 | 830 | 806 | 829 | +0.36% | 94,800 | 104億240万 | -2.36% | 9.09 | 0.67 |
| 11/20 | 829 | 838 | 822 | 826 | -1.08% | 44,300 | 103億6475万 | -2.94% | 9.06 | 0.67 |
| 11/19 | 817 | 840 | 817 | 835 | +1.33% | 37,500 | 104億7769万 | -2% | 9.15 | 0.68 |
| 11/16 | 848 | 856 | 824 | 824 | -1.9% | 59,800 | 103億3966万 | -3.4% | 9.03 | 0.67 |
| 11/15 | 860 | 865 | 832 | 840 | -2.78% | 74,500 | 105億4043万 | -1.75% | 9.21 | 0.68 |
| 11/14 | 891 | 893 | 864 | 864 | -2.48% | 62,200 | 108億4158万 | +1.05% | 9.47 | 0.7 |
| 11/13 | 887 | 889 | 864 | 886 | -1.23% | 65,200 | 111億1764万 | +3.38% | 9.71 | 0.72 |
| 11/12 | 895 | 904 | 888 | 897 | +0.22% | 47,500 | 112億5567万 | +4.67% | 9.83 | 0.73 |
| 11/09 | 887 | 913 | 883 | 895 | +0.45% | 73,800 | 112億3057万 | +4.31% | 9.81 | 0.73 |
| 11/08 | 918 | 918 | 882 | 891 | -2.09% | 112,200 | 111億8038万 | +3.6% | 9.77 | 0.72 |
| 11/07 | 882 | 948 | 876 | 910 | +3.64% | 241,700 | 114億1880万 | +5.69% | 9.98 | 0.74 |
| 11/06 | 850 | 888 | 838 | 878 | +1.5% | 103,900 | 110億1726万 | +1.74% | 9.63 | 0.71 |
| 11/05 | 820 | 875 | 814 | 865 | +6.66% | 238,900 | 108億5413万 | -0.23% | 9.48 | 0.7 |
| 11/02 | 788 | 816 | 788 | 811 | +2.92% | 70,100 | 101億7653万 | -6.89% | 8.89 | 0.66 |
| 11/01 | 791 | 795 | 786 | 788 | -0.76% | 47,300 | 98億8792万 | -10.05% | 8.64 | 0.64 |
| 10/31 | 795 | 799 | 787 | 794 | 0% | 80,100 | 99億6321万 | -10.18% | 8.7 | 0.65 |
| 10/30 | 763 | 798 | 760 | 794 | +2.19% | 94,800 | 99億6321万 | -10.89% | 8.7 | 0.65 |
