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 | 987 | 993 | 979 | 989 | +0.3% | 59,300 | 279億8474万 | -2.37% | 13.89 | 1.46 |
| 03/28 | 991 | 991 | 979 | 986 | -1% | 91,000 | 278億9985万 | -2.95% | 13.85 | 1.45 |
| 03/27 | 981 | 997 | 980 | 996 | -1.39% | 135,900 | 281億8281万 | -2.16% | 13.99 | 1.47 |
| 03/26 | 987 | 1,012 | 987 | 1,010 | +3.06% | 306,700 | 285億7896万 | -0.98% | 14.18 | 1.49 |
| 03/25 | 996 | 998 | 974 | 980 | -2.87% | 335,700 | 277億3008万 | -4.02% | 13.76 | 1.45 |
| 03/22 | 1,003 | 1,009 | 996 | 1,009 | +0.4% | 152,000 | 285億5066万 | -1.46% | 14.17 | 1.49 |
| 03/20 | 1,012 | 1,016 | 1,001 | 1,005 | -1.08% | 119,400 | 284億3748万 | -2.24% | 14.11 | 1.48 |
| 03/19 | 1,003 | 1,021 | 1,001 | 1,016 | +1.3% | 162,400 | 287億4873万 | -1.36% | 14.27 | 1.5 |
| 03/18 | 1,005 | 1,007 | 994 | 1,003 | +0.5% | 142,500 | 283億8088万 | -2.62% | 14.09 | 1.48 |
| 03/15 | 1,009 | 1,012 | 993 | 998 | -0.8% | 142,700 | 282億3940万 | -3.2% | 14.02 | 1.47 |
| 03/14 | 1,000 | 1,008 | 992 | 1,006 | +1% | 113,100 | 284億6577万 | -2.52% | 14.13 | 1.48 |
| 03/13 | 1,013 | 1,015 | 993 | 996 | -1.87% | 127,900 | 281億8281万 | -3.58% | 13.99 | 1.47 |
| 03/12 | 1,015 | 1,018 | 1,009 | 1,015 | +0.4% | 95,200 | 287億2044万 | -1.93% | 14.25 | 1.5 |
| 03/11 | 1,008 | 1,012 | 999 | 1,011 | +0.2% | 138,300 | 286億725万 | -2.41% | 14.2 | 1.49 |
| 03/08 | 1,022 | 1,025 | 1,007 | 1,009 | -2.13% | 247,600 | 285億5066万 | -2.51% | 14.17 | 1.49 |
| 03/07 | 1,025 | 1,033 | 1,024 | 1,031 | +0.68% | 69,500 | 291億7317万 | -0.39% | 14.48 | 1.52 |
| 03/06 | 1,030 | 1,032 | 1,023 | 1,024 | -0.39% | 69,100 | 289億7510万 | -0.97% | 14.38 | 1.51 |
| 03/05 | 1,028 | 1,031 | 1,021 | 1,028 | -0.19% | 159,900 | 290億8828万 | -0.48% | 14.44 | 1.52 |
| 03/04 | 1,039 | 1,040 | 1,029 | 1,030 | 0% | 142,500 | 291億4488万 | -0.29% | 14.47 | 1.52 |
| 03/01 | 1,030 | 1,046 | 1,027 | 1,030 | +0.1% | 133,700 | 291億4488万 | -0.19% | 14.47 | 1.52 |
| 02/28 | 1,036 | 1,037 | 1,026 | 1,029 | -0.39% | 127,100 | 291億1658万 | -0.29% | 14.45 | 1.52 |
| 02/27 | 1,034 | 1,037 | 1,020 | 1,033 | +0.1% | 269,000 | 292億2976万 | +0.19% | 14.51 | 1.52 |
| 02/26 | 1,042 | 1,050 | 1,031 | 1,032 | -0.48% | 170,100 | 292億147万 | +0.19% | 14.49 | 1.52 |
| 02/25 | 1,034 | 1,055 | 1,028 | 1,037 | +0.68% | 248,200 | 293億4295万 | +0.78% | 14.56 | 1.53 |
| 02/22 | 1,052 | 1,053 | 1,025 | 1,030 | -2.83% | 389,800 | 291億4488万 | +0.19% | 14.47 | 1.52 |
| 02/21 | 1,040 | 1,079 | 1,040 | 1,060 | +2.02% | 217,900 | 299億9376万 | +3.21% | 14.89 | 1.56 |
| 02/20 | 1,047 | 1,064 | 1,037 | 1,039 | +0.29% | 272,000 | 293億9954万 | +1.37% | 14.59 | 1.53 |
| 02/19 | 1,040 | 1,042 | 1,026 | 1,036 | -0.19% | 186,100 | 293億1465万 | +1.17% | 14.55 | 1.53 |
| 02/18 | 1,070 | 1,079 | 1,035 | 1,038 | -1.89% | 277,900 | 293億7124万 | +1.37% | 14.58 | 1.53 |
| 02/15 | 1,095 | 1,095 | 1,042 | 1,058 | -4.17% | 307,900 | 299億3716万 | +3.22% | 14.86 | 1.56 |
| 02/14 | 1,070 | 1,135 | 1,061 | 1,104 | +5.65% | 808,900 | 312億3878万 | +7.71% | 15.5 | 1.63 |
| 02/13 | 1,040 | 1,049 | 1,026 | 1,045 | +0.97% | 112,100 | 295億6932万 | +2.15% | 14.68 | 1.54 |
| 02/12 | 1,025 | 1,040 | 1,021 | 1,035 | +1.97% | 98,600 | 292億8636万 | +1.17% | 14.54 | 1.53 |
| 02/08 | 1,026 | 1,028 | 1,009 | 1,015 | -1.07% | 72,600 | 287億2044万 | -0.78% | 14.25 | 1.5 |
| 02/07 | 1,030 | 1,030 | 1,012 | 1,026 | +0.2% | 54,600 | 290億3169万 | +0.29% | 14.41 | 1.51 |
| 02/06 | 1,052 | 1,056 | 1,021 | 1,024 | -2.66% | 91,100 | 289億7510万 | +0.1% | 14.38 | 1.51 |
| 02/05 | 1,038 | 1,057 | 1,038 | 1,052 | +1.94% | 116,600 | 297億6739万 | +3.04% | 14.77 | 1.55 |
| 02/04 | 1,010 | 1,032 | 1,010 | 1,032 | +2.99% | 91,700 | 292億147万 | +1.47% | 14.49 | 1.52 |
| 02/01 | 1,012 | 1,012 | 993 | 1,002 | -0.99% | 61,300 | 283億5259万 | -1.28% | 14.07 | 1.48 |
| 01/31 | 1,004 | 1,013 | 1,000 | 1,012 | +1.71% | 68,100 | 286億3555万 | -0.3% | 14.21 | 1.49 |
| 01/30 | 1,010 | 1,010 | 994 | 995 | -1.49% | 74,300 | 281億5452万 | -1.97% | 13.97 | 1.47 |
| 01/29 | 1,010 | 1,013 | 998 | 1,010 | -1.37% | 88,700 | 285億7896万 | -0.59% | 14.18 | 1.49 |
| 01/28 | 1,008 | 1,034 | 1,002 | 1,024 | +1.19% | 116,500 | 289億7510万 | +0.79% | 14.38 | 1.51 |
| 01/25 | 1,003 | 1,018 | 1,003 | 1,012 | +0.3% | 76,000 | 286億3555万 | -0.3% | 14.21 | 1.49 |
| 01/24 | 1,008 | 1,010 | 996 | 1,009 | -0.49% | 59,800 | 285億5066万 | -0.69% | 14.17 | 1.49 |
| 01/23 | 998 | 1,017 | 990 | 1,014 | +0.3% | 112,500 | 286億9214万 | -0.2% | 14.24 | 1.5 |
| 01/22 | 1,004 | 1,013 | 995 | 1,011 | +0.8% | 87,900 | 286億725万 | -0.3% | 14.2 | 1.49 |
| 01/21 | 1,006 | 1,014 | 991 | 1,003 | -0.3% | 98,400 | 283億8088万 | -1.08% | 14.09 | 1.48 |
| 01/18 | 1,014 | 1,018 | 1,002 | 1,006 | -0.79% | 55,100 | 284億6577万 | -0.89% | 14.13 | 1.48 |
| 01/17 | 1,015 | 1,021 | 993 | 1,014 | -0.29% | 80,800 | 286億9214万 | 0% | 14.24 | 1.5 |
| 01/16 | 1,013 | 1,022 | 1,006 | 1,017 | +0.2% | 91,500 | 287億7703万 | +0.39% | 14.28 | 1.5 |
| 01/15 | 1,013 | 1,024 | 1,006 | 1,015 | -0.98% | 99,200 | 287億2044万 | +0.3% | 14.25 | 1.5 |
| 01/11 | 1,058 | 1,058 | 1,024 | 1,025 | -3.21% | 95,900 | 290億340万 | +1.28% | 14.4 | 1.51 |
| 01/10 | 1,065 | 1,065 | 1,040 | 1,059 | -0.56% | 83,800 | 299億6546万 | +4.64% | 14.87 | 1.56 |
| 01/09 | 1,052 | 1,065 | 1,047 | 1,065 | +1.62% | 117,500 | 301億3524万 | +5.34% | 14.96 | 1.57 |
| 01/08 | 1,044 | 1,051 | 1,029 | 1,048 | -0.38% | 98,600 | 296億5420万 | +3.66% | 14.72 | 1.55 |
| 01/07 | 1,051 | 1,065 | 1,033 | 1,052 | +1.15% | 157,900 | 297億6739万 | +4.16% | 14.77 | 1.55 |
| 01/04 | 1,006 | 1,048 | 1,003 | 1,040 | +2.06% | 252,300 | 294億2784万 | +3.17% | 14.61 | 1.53 |
| 2018 |
| 12/28 | 1,024 | 1,024 | 1,009 | 1,019 | -0.49% | 86,100 | 288億3362万 | +1.29% | 14.31 | 1.5 |
| 12/27 | 1,002 | 1,029 | 1,000 | 1,024 | +4.81% | 177,600 | 289億7510万 | +1.89% | 14.38 | 1.51 |
| 12/26 | 957 | 994 | 955 | 977 | +2.73% | 146,000 | 276億4519万 | -2.59% | 13.72 | 1.44 |
| 12/25 | 950 | 957 | 919 | 951 | -2.96% | 209,400 | 269億949万 | -5.18% | 13.36 | 1.4 |
| 12/21 | 977 | 988 | 941 | 980 | -1.21% | 220,900 | 277億3008万 | -2.29% | 13.76 | 1.45 |
| 12/20 | 989 | 993 | 960 | 992 | -1.2% | 132,200 | 280億6963万 | -1.1% | 13.93 | 1.46 |
| 12/19 | 1,006 | 1,015 | 999 | 1,004 | -1.28% | 80,000 | 284億918万 | +0.3% | 14.1 | 1.48 |
| 12/18 | 1,004 | 1,023 | 995 | 1,017 | +0.2% | 174,300 | 287億7703万 | +1.8% | 14.28 | 1.5 |
| 12/17 | 1,013 | 1,031 | 1,003 | 1,015 | -0.1% | 119,500 | 287億2044万 | +2.01% | 14.25 | 1.5 |
| 12/14 | 1,021 | 1,021 | 989 | 1,016 | -0.88% | 144,800 | 287億4873万 | +2.42% | 14.27 | 1.5 |
| 12/13 | 1,000 | 1,026 | 995 | 1,025 | +2.4% | 174,100 | 290億340万 | +3.74% | 14.4 | 1.51 |
| 12/12 | 984 | 1,008 | 980 | 1,001 | +1.62% | 130,800 | 283億2429万 | +1.73% | 14.06 | 1.48 |
| 12/11 | 1,000 | 1,014 | 974 | 985 | -1.7% | 138,300 | 278億7156万 | +0.41% | 13.83 | 1.45 |
| 12/10 | 1,020 | 1,027 | 997 | 1,002 | -2.43% | 224,400 | 283億5259万 | +2.45% | 14.07 | 1.48 |
| 12/07 | 995 | 1,028 | 990 | 1,027 | +3.84% | 510,500 | 290億5999万 | +5.44% | 14.42 | 1.52 |
| 12/06 | 980 | 992 | 958 | 989 | +0.82% | 191,200 | 279億8474万 | +2.06% | 13.89 | 1.46 |
| 12/05 | 957 | 991 | 954 | 981 | -0.41% | 184,700 | 277億5837万 | +1.66% | 13.78 | 1.45 |
| 12/04 | 1,010 | 1,010 | 982 | 985 | -2.76% | 151,100 | 278億7156万 | +2.5% | 13.83 | 1.45 |
| 12/03 | 1,028 | 1,028 | 1,010 | 1,013 | -1.17% | 159,300 | 286億6384万 | +5.96% | 14.23 | 1.49 |
| 11/30 | 1,040 | 1,040 | 1,001 | 1,025 | -1.06% | 229,100 | 290億340万 | +7.78% | 14.4 | 1.51 |
| 11/29 | 1,069 | 1,070 | 1,025 | 1,036 | -2.54% | 210,300 | 293億1465万 | +9.4% | 14.55 | 1.53 |
| 11/28 | 1,036 | 1,066 | 1,036 | 1,063 | +3.1% | 283,600 | 300億7864万 | +12.85% | 14.93 | 1.57 |
| 11/27 | 1,000 | 1,031 | 1,000 | 1,031 | +3.31% | 370,100 | 291億7317万 | +10.15% | 14.48 | 1.52 |
| 11/26 | 991 | 1,000 | 991 | 998 | +0.4% | 151,300 | 282億3940万 | +7.08% | 14.02 | 1.47 |
| 11/22 | 991 | 994 | 981 | 994 | +0.71% | 123,100 | 281億2622万 | +7% | 13.96 | 1.47 |
| 11/21 | 968 | 991 | 965 | 987 | +1.44% | 257,800 | 279億2815万 | +6.59% | 13.86 | 1.46 |
| 11/20 | 969 | 975 | 962 | 973 | 0% | 111,500 | 275億3200万 | +5.42% | 13.67 | 1.44 |
| 11/19 | 966 | 973 | 960 | 973 | +0.21% | 139,300 | 275億3200万 | +5.65% | 13.67 | 1.44 |
| 11/16 | 972 | 977 | 949 | 971 | -0.21% | 230,000 | 274億7541万 | +5.77% | 13.64 | 1.43 |
| 11/15 | 940 | 974 | 930 | 973 | +2.21% | 235,500 | 275億3200万 | +6.22% | 13.67 | 1.44 |
| 11/14 | 960 | 1,009 | 945 | 952 | +1.82% | 534,900 | 269億3779万 | +4.16% | 13.37 | 1.4 |
| 11/13 | 928 | 939 | 916 | 935 | -0.11% | 81,400 | 264億5676万 | +2.3% | 13.13 | 1.38 |
| 11/12 | 938 | 946 | 933 | 936 | 0% | 87,800 | 264億8505万 | +2.41% | 13.15 | 1.38 |
| 11/09 | 922 | 944 | 922 | 936 | +1.63% | 71,200 | 264億8505万 | +2.41% | 13.15 | 1.38 |
| 11/08 | 920 | 923 | 916 | 921 | +0.55% | 39,800 | 260億6061万 | +0.66% | 12.93 | 1.36 |
| 11/07 | 916 | 919 | 912 | 916 | +0.22% | 40,000 | 259億1913万 | 0% | 12.86 | 1.35 |
| 11/06 | 914 | 917 | 910 | 914 | +0.55% | 34,500 | 258億6254万 | -0.44% | 12.84 | 1.35 |
| 11/05 | 907 | 913 | 904 | 909 | +0.11% | 35,900 | 257億2106万 | -1.2% | 12.77 | 1.34 |
| 11/02 | 900 | 908 | 897 | 908 | +0.78% | 56,100 | 256億9276万 | -1.52% | 12.75 | 1.34 |
| 11/01 | 902 | 905 | 896 | 901 | -0.44% | 46,800 | 254億9469万 | -2.49% | 12.65 | 1.33 |
| 10/31 | 885 | 905 | 883 | 905 | +4.26% | 72,800 | 256億788万 | -2.27% | 12.71 | 1.34 |
| 10/30 | 871 | 885 | 868 | 868 | -0.23% | 194,100 | 245億6092万 | -6.36% | 12.19 | 1.28 |
