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 | 919 | 926 | 905 | 910 | -0.44% | 78,100 | 204億6672万 | -9.54% | 9.21 | 1 |
| 03/28 | 945 | 950 | 914 | 914 | -3.38% | 143,800 | 205億5669万 | -9.59% | 9.25 | 1 |
| 03/27 | 946 | 964 | 939 | 946 | -0.21% | 57,800 | 212億7640万 | -6.89% | 9.58 | 1.04 |
| 03/26 | 944 | 963 | 941 | 948 | +1.17% | 77,100 | 213億2138万 | -6.97% | 9.6 | 1.04 |
| 03/25 | 950 | 954 | 928 | 937 | -2.8% | 107,700 | 210億7398万 | -8.32% | 9.49 | 1.03 |
| 03/22 | 970 | 970 | 960 | 964 | -0.92% | 63,200 | 216億8123万 | -5.95% | 9.76 | 1.06 |
| 03/20 | 968 | 976 | 966 | 973 | +0.93% | 87,800 | 218億8365万 | -5.35% | 9.85 | 1.07 |
| 03/19 | 964 | 970 | 962 | 964 | +0.42% | 77,300 | 216億8123万 | -6.86% | 9.76 | 1.06 |
| 03/18 | 950 | 969 | 950 | 960 | +1.69% | 185,000 | 215億9127万 | -7.87% | 9.72 | 1.05 |
| 03/15 | 961 | 964 | 944 | 944 | -1.56% | 746,900 | 212億3141万 | -9.92% | 9.56 | 1.04 |
| 03/14 | 976 | 980 | 959 | 959 | -1.84% | 145,200 | 215億6878万 | -9.1% | 9.71 | 1.05 |
| 03/13 | 976 | 983 | 959 | 977 | +0.21% | 213,500 | 219億7361万 | -7.92% | 9.89 | 1.07 |
| 03/12 | 974 | 987 | 971 | 975 | +0.62% | 188,900 | 219億2863万 | -8.62% | 9.87 | 1.07 |
| 03/11 | 964 | 984 | 959 | 969 | +0.31% | 79,800 | 217億9369万 | -9.61% | 9.81 | 1.06 |
| 03/08 | 981 | 984 | 957 | 966 | -1.63% | 151,600 | 217億2621万 | -10.31% | 9.78 | 1.06 |
| 03/07 | 1,001 | 1,001 | 981 | 982 | -2.09% | 190,400 | 220億8607万 | -9.24% | 9.94 | 1.08 |
| 03/06 | 999 | 1,028 | 998 | 1,003 | +1.31% | 263,800 | 225億5838万 | -7.64% | 10.16 | 1.1 |
| 03/05 | 1,005 | 1,020 | 989 | 990 | -2.46% | 401,900 | 222億6600万 | -9.17% | 10.02 | 1.09 |
| 03/04 | 1,066 | 1,072 | 1,015 | 1,015 | -5.58% | 533,700 | 228億2827万 | -7.31% | 10.28 | 1.11 |
| 03/01 | 1,087 | 1,109 | 1,068 | 1,075 | -3.15% | 154,100 | 241億7772万 | -2.09% | 10.88 | 1.18 |
| 02/28 | 1,160 | 1,169 | 1,104 | 1,110 | -6.72% | 173,400 | 249億6491万 | +1.09% | 11.24 | 1.22 |
| 02/27 | 1,223 | 1,230 | 1,167 | 1,190 | -0.67% | 188,500 | 267億6418万 | +8.58% | 12.05 | 1.31 |
| 02/26 | 1,200 | 1,237 | 1,195 | 1,198 | -3.46% | 269,000 | 269億4411万 | +9.91% | 12.13 | 1.32 |
| 02/25 | 1,145 | 1,267 | 1,090 | 1,241 | +19.1% | 836,400 | 279億1121万 | +14.59% | 12.57 | 1.36 |
| 02/22 | 1,036 | 1,042 | 1,022 | 1,042 | +0.19% | 9,700 | 234億3552万 | -2.89% | 10.55 | 1.14 |
| 02/21 | 1,040 | 1,049 | 1,031 | 1,040 | +0.78% | 17,400 | 233億9054万 | -2.99% | 10.53 | 1.14 |
| 02/20 | 1,034 | 1,034 | 1,024 | 1,032 | +0.29% | 4,900 | 232億1061万 | -3.64% | 10.45 | 1.13 |
| 02/19 | 1,020 | 1,036 | 1,020 | 1,029 | +0.98% | 15,800 | 231億4314万 | -3.83% | 10.42 | 1.13 |
| 02/18 | 1,029 | 1,029 | 1,017 | 1,019 | +0.49% | 11,900 | 229億1823万 | -4.68% | 10.32 | 1.12 |
| 02/15 | 1,021 | 1,033 | 1,013 | 1,014 | -2.5% | 19,500 | 228億578万 | -5.06% | 10.27 | 1.11 |
| 02/14 | 1,020 | 1,048 | 1,008 | 1,040 | -9.41% | 67,300 | 233億9054万 | -2.62% | 10.53 | 1.14 |
| 02/13 | 1,135 | 1,148 | 1,120 | 1,148 | +2.04% | 25,400 | 258億1956万 | +7.59% | 11.62 | 1.26 |
| 02/12 | 1,115 | 1,135 | 1,115 | 1,125 | +0.81% | 7,800 | 253億227万 | +5.93% | 11.39 | 1.24 |
| 02/08 | 1,115 | 1,124 | 1,104 | 1,116 | -0.45% | 17,800 | 250億9985万 | +5.68% | 11.3 | 1.23 |
| 02/07 | 1,114 | 1,122 | 1,096 | 1,121 | +0.63% | 12,400 | 252億1231万 | +6.56% | 11.35 | 1.23 |
| 02/06 | 1,127 | 1,127 | 1,104 | 1,114 | -0.09% | 9,300 | 250億5487万 | +6.2% | 11.28 | 1.22 |
| 02/05 | 1,124 | 1,124 | 1,105 | 1,115 | +0.18% | 6,800 | 250億7736万 | +6.8% | 11.29 | 1.22 |
| 02/04 | 1,118 | 1,137 | 1,109 | 1,113 | +1.27% | 10,000 | 250億3238万 | +7.33% | 11.27 | 1.22 |
| 02/01 | 1,095 | 1,110 | 1,084 | 1,099 | +1.1% | 8,600 | 247億1751万 | +6.29% | 11.13 | 1.21 |
| 01/31 | 1,077 | 1,108 | 1,077 | 1,087 | +1.3% | 4,300 | 244億4761万 | +5.33% | 11.01 | 1.19 |
| 01/30 | 1,099 | 1,102 | 1,071 | 1,073 | -2.1% | 9,400 | 241億3274万 | +3.77% | 10.86 | 1.18 |
| 01/29 | 1,141 | 1,141 | 1,081 | 1,096 | -2.23% | 18,500 | 246億5003万 | +5.79% | 11.1 | 1.2 |
| 01/28 | 1,119 | 1,134 | 1,101 | 1,121 | +2% | 19,100 | 252億1231万 | +7.89% | 11.35 | 1.23 |
| 01/25 | 1,091 | 1,129 | 1,086 | 1,099 | +3.58% | 39,400 | 247億1751万 | +5.47% | 11.13 | 1.21 |
| 01/24 | 1,075 | 1,085 | 1,050 | 1,061 | -1.21% | 15,400 | 238億6285万 | +1.24% | 10.74 | 1.16 |
| 01/23 | 1,021 | 1,085 | 1,003 | 1,074 | +4.68% | 20,200 | 241億5523万 | +1.9% | 10.87 | 1.18 |
| 01/22 | 1,035 | 1,035 | 1,015 | 1,026 | +0.59% | 8,600 | 230億7567万 | -3.21% | 10.39 | 1.13 |
| 01/21 | 1,024 | 1,054 | 1,018 | 1,020 | +1.8% | 13,000 | 229億4072万 | -4.58% | 10.33 | 1.12 |
| 01/18 | 1,009 | 1,014 | 1,001 | 1,002 | -0.2% | 5,200 | 225億3589万 | -7.22% | 10.15 | 1.1 |
| 01/17 | 1,014 | 1,014 | 1,000 | 1,004 | -1.28% | 10,600 | 225億8087万 | -7.97% | 10.17 | 1.1 |
| 01/16 | 1,008 | 1,020 | 992 | 1,017 | +0.89% | 10,400 | 228億7325万 | -7.8% | 10.3 | 1.12 |
| 01/15 | 1,009 | 1,011 | 995 | 1,008 | +0.5% | 8,700 | 226億7083万 | -9.6% | 10.21 | 1.11 |
| 01/11 | 1,020 | 1,025 | 994 | 1,003 | -0.2% | 13,900 | 225億5838万 | -11.08% | 10.16 | 1.1 |
| 01/10 | 1,019 | 1,026 | 1,001 | 1,005 | -1.37% | 15,900 | 226億336万 | -12% | 10.18 | 1.1 |
| 01/09 | 1,017 | 1,031 | 1,012 | 1,019 | +0.69% | 8,300 | 229億1823万 | -11.7% | 10.32 | 1.12 |
| 01/08 | 1,040 | 1,040 | 1,000 | 1,012 | -0.78% | 14,900 | 227億6080万 | -13.28% | 10.25 | 1.11 |
| 01/07 | 1,002 | 1,033 | 1,002 | 1,020 | +3.66% | 14,200 | 229億4072万 | -13.49% | 10.33 | 1.12 |
| 01/04 | 986 | 990 | 946 | 984 | -3.15% | 26,100 | 221億3105万 | -17.38% | 9.96 | 1.08 |
| 2018 |
| 12/28 | 1,028 | 1,028 | 1,000 | 1,016 | -0.88% | 16,600 | 228億5076万 | -15.47% | 10.29 | 1.12 |
| 12/27 | 1,100 | 1,102 | 1,002 | 1,025 | +3.12% | 61,900 | 230億5318万 | -15.57% | 10.38 | 1.13 |
| 12/26 | 970 | 1,009 | 963 | 994 | +3.76% | 42,000 | 223億5596万 | -18.72% | 10.06 | 1.09 |
| 12/25 | 965 | 987 | 936 | 958 | -6.54% | 58,100 | 215億4629万 | -22.18% | 9.7 | 1.05 |
| 12/21 | 1,006 | 1,055 | 974 | 1,025 | -3.12% | 70,100 | 230億5318万 | -17.41% | 10.38 | 1.13 |
| 12/20 | 1,105 | 1,105 | 1,040 | 1,058 | -5.79% | 40,700 | 237億9538万 | -15.29% | 10.71 | 1.16 |
| 12/19 | 1,102 | 1,134 | 1,085 | 1,123 | 0% | 23,200 | 252億5729万 | -10.59% | 11.37 | 1.23 |
| 12/18 | 1,143 | 1,159 | 1,112 | 1,123 | -4.26% | 42,700 | 252億5729万 | -11.01% | 11.37 | 1.23 |
| 12/17 | 1,212 | 1,212 | 1,169 | 1,173 | -3.06% | 28,400 | 263億8183万 | -7.78% | 11.88 | 1.29 |
| 12/14 | 1,203 | 1,219 | 1,191 | 1,210 | -1.55% | 22,600 | 272億1400万 | -5.54% | 12.25 | 1.33 |
| 12/13 | 1,228 | 1,249 | 1,211 | 1,229 | +0.08% | 18,300 | 276億4132万 | -4.43% | 12.44 | 1.35 |
| 12/12 | 1,232 | 1,245 | 1,210 | 1,228 | +0.9% | 13,500 | 276億1883万 | -4.66% | 12.43 | 1.35 |
| 12/11 | 1,215 | 1,238 | 1,201 | 1,217 | -2.01% | 32,600 | 273億7143万 | -5.88% | 12.32 | 1.34 |
| 12/10 | 1,298 | 1,298 | 1,229 | 1,242 | -3.94% | 29,500 | 279億3371万 | -4.24% | 12.58 | 1.36 |
| 12/07 | 1,297 | 1,310 | 1,268 | 1,293 | +0.47% | 52,200 | 290億8074万 | -0.69% | 13.09 | 1.42 |
| 12/06 | 1,283 | 1,300 | 1,252 | 1,287 | -1.08% | 44,300 | 289億4580万 | -1.23% | 13.03 | 1.41 |
| 12/05 | 1,278 | 1,306 | 1,262 | 1,301 | -1.06% | 26,100 | 292億6067万 | -0.31% | 13.17 | 1.43 |
| 12/04 | 1,337 | 1,355 | 1,300 | 1,315 | -2.74% | 48,700 | 295億7554万 | +0.84% | 13.31 | 1.44 |
| 12/03 | 1,369 | 1,375 | 1,340 | 1,352 | +1.5% | 24,000 | 304億771万 | +4.16% | 13.69 | 1.48 |
| 11/30 | 1,312 | 1,372 | 1,310 | 1,332 | +1.52% | 58,700 | 299億5789万 | +3.26% | 13.49 | 1.46 |
| 11/29 | 1,334 | 1,334 | 1,309 | 1,312 | -1.65% | 9,900 | 295億807万 | +2.1% | 13.28 | 1.44 |
| 11/28 | 1,311 | 1,334 | 1,311 | 1,334 | +1.37% | 24,500 | 300億287万 | +3.98% | 13.51 | 1.46 |
| 11/27 | 1,340 | 1,347 | 1,307 | 1,316 | -0.45% | 33,900 | 295億9803万 | +2.73% | 13.32 | 1.44 |
| 11/26 | 1,290 | 1,326 | 1,282 | 1,322 | +3.52% | 52,900 | 297億3298万 | +3.04% | 13.39 | 1.45 |
| 11/22 | 1,305 | 1,311 | 1,259 | 1,277 | -2.52% | 48,600 | 287億2089万 | -0.55% | 12.93 | 1.4 |
| 11/21 | 1,234 | 1,310 | 1,201 | 1,310 | +4.63% | 86,300 | 294億6309万 | +1.87% | 13.26 | 1.44 |
| 11/20 | 1,222 | 1,267 | 1,176 | 1,252 | +5.03% | 91,800 | 281億5861万 | -2.8% | 12.68 | 1.37 |
| 11/19 | 1,206 | 1,217 | 1,170 | 1,192 | 0% | 70,600 | 268億916万 | -7.6% | 12.07 | 1.31 |
| 11/16 | 1,235 | 1,235 | 1,162 | 1,192 | -2.93% | 68,400 | 268億916万 | -7.95% | 12.07 | 1.31 |
| 11/15 | 1,256 | 1,256 | 1,219 | 1,228 | -1.92% | 38,200 | 276億1883万 | -5.61% | 12.43 | 1.35 |
| 11/14 | 1,268 | 1,277 | 1,243 | 1,252 | -0.56% | 36,200 | 281億5861万 | -3.77% | 12.68 | 1.37 |
| 11/13 | 1,305 | 1,320 | 1,240 | 1,259 | -9.03% | 107,500 | 283億1605万 | -3.38% | 12.75 | 1.38 |
| 11/12 | 1,373 | 1,413 | 1,317 | 1,384 | -0.14% | 79,800 | 311億2741万 | +6.05% | 14.01 | 1.52 |
| 11/09 | 1,330 | 1,397 | 1,299 | 1,386 | +4.52% | 101,100 | 311億7240万 | +6.37% | 14.03 | 1.52 |
| 11/08 | 1,320 | 1,344 | 1,314 | 1,326 | +3.43% | 54,700 | 298億2294万 | +1.69% | 13.43 | 1.46 |
| 11/07 | 1,299 | 1,343 | 1,265 | 1,282 | -5.18% | 112,600 | 288億3334万 | -1.91% | 12.98 | 1.41 |
| 11/06 | 1,346 | 1,355 | 1,314 | 1,352 | +1.35% | 20,400 | 304億771万 | +2.89% | 13.69 | 1.48 |
| 11/05 | 1,341 | 1,347 | 1,318 | 1,334 | -1.19% | 27,900 | 300億287万 | +1.29% | 13.51 | 1.46 |
| 11/02 | 1,342 | 1,363 | 1,325 | 1,350 | +0.75% | 31,700 | 303億6272万 | +2.27% | 13.67 | 1.48 |
| 11/01 | 1,331 | 1,346 | 1,302 | 1,340 | +0.83% | 51,800 | 301億3781万 | +1.13% | 13.57 | 1.47 |
| 10/31 | 1,300 | 1,336 | 1,272 | 1,329 | +5.23% | 83,700 | 298億9041万 | -0.08% | 13.46 | 1.46 |
| 10/30 | 1,166 | 1,263 | 1,166 | 1,263 | +7.22% | 47,000 | 284億601万 | -5.32% | 12.79 | 1.39 |
