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 | 1,577 | 1,586 | 1,562 | 1,583 | +1.02% | 54,100 | 449億4453万 | +1.41% | 17.17 | 1.78 |
| 03/28 | 1,570 | 1,576 | 1,545 | 1,567 | -1.26% | 54,300 | 444億9026万 | +0.26% | 16.99 | 1.76 |
| 03/27 | 1,560 | 1,588 | 1,552 | 1,587 | 0% | 67,700 | 450億5810万 | +1.47% | 17.21 | 1.79 |
| 03/26 | 1,551 | 1,587 | 1,549 | 1,587 | +3.59% | 121,900 | 450億5810万 | +1.54% | 17.21 | 1.79 |
| 03/25 | 1,520 | 1,532 | 1,489 | 1,532 | -2.36% | 101,200 | 434億9654万 | -1.98% | 16.61 | 1.72 |
| 03/22 | 1,553 | 1,570 | 1,538 | 1,569 | +1.88% | 62,700 | 445億4704万 | +0.38% | 17.01 | 1.77 |
| 03/20 | 1,524 | 1,542 | 1,511 | 1,540 | -0.58% | 108,100 | 437億2368万 | -1.41% | 16.7 | 1.73 |
| 03/19 | 1,519 | 1,556 | 1,505 | 1,549 | +0.78% | 86,400 | 439億7920万 | -0.96% | 16.8 | 1.74 |
| 03/18 | 1,507 | 1,539 | 1,507 | 1,537 | +2.33% | 91,400 | 436億3850万 | -1.85% | 16.67 | 1.73 |
| 03/15 | 1,494 | 1,527 | 1,487 | 1,502 | +0.27% | 68,600 | 426億4478万 | -3.66% | 16.29 | 1.69 |
| 03/14 | 1,515 | 1,545 | 1,498 | 1,498 | +0.88% | 153,200 | 425億3121万 | -3.67% | 16.24 | 1.69 |
| 03/13 | 1,477 | 1,508 | 1,466 | 1,485 | +0.47% | 135,500 | 421億6212万 | -4.38% | 16.1 | 1.67 |
| 03/12 | 1,481 | 1,505 | 1,468 | 1,478 | 0% | 176,100 | 419億6337万 | -4.71% | 16.03 | 1.66 |
| 03/11 | 1,494 | 1,494 | 1,447 | 1,478 | -0.4% | 85,400 | 419億6337万 | -4.46% | 16.03 | 1.66 |
| 03/08 | 1,494 | 1,514 | 1,469 | 1,484 | -2.88% | 137,700 | 421億3372万 | -3.76% | 16.09 | 1.67 |
| 03/07 | 1,565 | 1,566 | 1,518 | 1,528 | -3.6% | 173,300 | 433億8297万 | -0.59% | 16.57 | 1.72 |
| 03/06 | 1,609 | 1,609 | 1,580 | 1,585 | -1.49% | 123,600 | 450億132万 | +3.66% | 17.19 | 1.78 |
| 03/05 | 1,619 | 1,630 | 1,598 | 1,609 | -1.83% | 82,400 | 456億8272万 | +5.86% | 17.45 | 1.81 |
| 03/04 | 1,613 | 1,639 | 1,602 | 1,639 | +2.95% | 90,400 | 465億3448万 | +8.47% | 17.77 | 1.84 |
| 03/01 | 1,586 | 1,599 | 1,581 | 1,592 | +0.38% | 59,400 | 452億6万 | +6.13% | 17.26 | 1.79 |
| 02/28 | 1,615 | 1,615 | 1,583 | 1,586 | -1% | 98,700 | 450億2971万 | +6.37% | 17.2 | 1.79 |
| 02/27 | 1,619 | 1,629 | 1,580 | 1,602 | -2.02% | 206,900 | 454億8398万 | +8.24% | 17.37 | 1.8 |
| 02/26 | 1,672 | 1,677 | 1,624 | 1,635 | -1.68% | 144,500 | 464億2092万 | +11.22% | 17.73 | 1.84 |
| 02/25 | 1,659 | 1,709 | 1,648 | 1,663 | +2.72% | 348,100 | 472億1589万 | +13.9% | 18.03 | 1.87 |
| 02/22 | 1,620 | 1,643 | 1,605 | 1,619 | +0.06% | 179,800 | 459億6664万 | +11.89% | 17.56 | 1.82 |
| 02/21 | 1,613 | 1,637 | 1,601 | 1,618 | +1.44% | 133,300 | 459億3825万 | +12.83% | 17.54 | 1.82 |
| 02/20 | 1,582 | 1,612 | 1,555 | 1,595 | +1.14% | 184,700 | 452億8524万 | +12.17% | 17.3 | 1.8 |
| 02/19 | 1,581 | 1,582 | 1,560 | 1,577 | -0.57% | 59,700 | 447億7418万 | +11.69% | 17.1 | 1.78 |
| 02/18 | 1,562 | 1,590 | 1,558 | 1,586 | +4.2% | 136,700 | 450億2971万 | +13.2% | 17.2 | 1.79 |
| 02/15 | 1,527 | 1,545 | 1,507 | 1,522 | -0.91% | 88,200 | 432億1262万 | +9.58% | 16.5 | 1.71 |
| 02/14 | 1,611 | 1,615 | 1,530 | 1,536 | -4.24% | 166,200 | 436億1011万 | +11.22% | 16.66 | 1.73 |
| 02/13 | 1,575 | 1,621 | 1,541 | 1,604 | +1.33% | 248,800 | 455億4076万 | +16.82% | 17.39 | 1.81 |
| 02/12 | 1,525 | 1,674 | 1,497 | 1,583 | +15.13% | 731,100 | 449億4453万 | +16.06% | 17.17 | 1.78 |
| 02/08 | 1,387 | 1,437 | 1,370 | 1,375 | -1.43% | 169,000 | 390億3900万 | +1.63% | 14.91 | 1.55 |
| 02/07 | 1,442 | 1,442 | 1,383 | 1,395 | -3.33% | 153,200 | 396億684万 | +3.1% | 15.13 | 1.57 |
| 02/06 | 1,432 | 1,450 | 1,406 | 1,443 | +0.77% | 156,700 | 409億6965万 | +6.73% | 15.65 | 1.62 |
| 02/05 | 1,409 | 1,434 | 1,405 | 1,432 | +2.58% | 148,200 | 406億5734万 | +6.47% | 15.53 | 1.61 |
| 02/04 | 1,343 | 1,399 | 1,342 | 1,396 | +4.02% | 85,300 | 396億3523万 | +4.33% | 15.14 | 1.57 |
| 02/01 | 1,364 | 1,394 | 1,339 | 1,342 | -2.12% | 105,300 | 381億206万 | +0.52% | 14.55 | 1.51 |
| 01/31 | 1,358 | 1,388 | 1,354 | 1,371 | +3.16% | 80,400 | 389億2543万 | +2.54% | 14.87 | 1.54 |
| 01/30 | 1,354 | 1,387 | 1,327 | 1,329 | -1.85% | 95,200 | 377億3296万 | -0.97% | 14.41 | 1.5 |
| 01/29 | 1,369 | 1,369 | 1,316 | 1,354 | -1.1% | 104,800 | 384億4276万 | +0.45% | 14.68 | 1.52 |
| 01/28 | 1,388 | 1,408 | 1,356 | 1,369 | -1.16% | 100,400 | 388億6864万 | +0.96% | 14.84 | 1.54 |
| 01/25 | 1,353 | 1,422 | 1,336 | 1,385 | +2.37% | 115,600 | 393億2292万 | +1.47% | 15.02 | 1.56 |
| 01/24 | 1,342 | 1,367 | 1,324 | 1,353 | +2.11% | 112,100 | 384億1437万 | -1.81% | 14.67 | 1.52 |
| 01/23 | 1,325 | 1,342 | 1,300 | 1,325 | -1.71% | 94,400 | 376億1940万 | -4.61% | 14.37 | 1.49 |
| 01/22 | 1,380 | 1,382 | 1,340 | 1,348 | -1.61% | 67,900 | 382億7241万 | -3.78% | 14.62 | 1.52 |
| 01/21 | 1,368 | 1,396 | 1,342 | 1,370 | +2.24% | 112,100 | 388億9704万 | -2.97% | 14.86 | 1.54 |
| 01/18 | 1,297 | 1,348 | 1,290 | 1,340 | +2.29% | 132,500 | 380億4528万 | -5.83% | 14.53 | 1.51 |
| 01/17 | 1,329 | 1,354 | 1,303 | 1,310 | -0.91% | 81,200 | 371億9352万 | -8.71% | 14.2 | 1.47 |
| 01/16 | 1,342 | 1,361 | 1,317 | 1,322 | -0.6% | 123,500 | 375億3422万 | -9.08% | 14.33 | 1.49 |
| 01/15 | 1,280 | 1,336 | 1,257 | 1,330 | +2.31% | 189,400 | 377億6136万 | -9.71% | 14.42 | 1.5 |
| 01/11 | 1,298 | 1,345 | 1,287 | 1,300 | +0.62% | 175,200 | 369億960万 | -12.99% | 14.1 | 1.46 |
| 01/10 | 1,318 | 1,321 | 1,280 | 1,292 | -2.86% | 150,000 | 366億8246万 | -14.72% | 14.01 | 1.45 |
| 01/09 | 1,326 | 1,340 | 1,303 | 1,330 | +0.91% | 203,300 | 377億6136万 | -13.36% | 14.42 | 1.5 |
| 01/08 | 1,298 | 1,341 | 1,260 | 1,318 | -5.04% | 502,600 | 374億2065万 | -15.02% | 14.29 | 1.48 |
| 01/07 | 1,361 | 1,405 | 1,352 | 1,388 | +6.04% | 134,600 | 394億809万 | -11.54% | 15.05 | 1.56 |
| 01/04 | 1,349 | 1,361 | 1,276 | 1,309 | -5.08% | 156,200 | 371億6512万 | -17.26% | 14.19 | 1.47 |
| 2018 |
| 12/28 | 1,358 | 1,404 | 1,350 | 1,379 | +1.85% | 145,600 | 391億5256万 | -13.81% | 14.95 | 1.55 |
| 12/27 | 1,358 | 1,374 | 1,340 | 1,354 | +6.7% | 192,400 | 384億4276万 | -16.06% | 14.68 | 1.52 |
| 12/26 | 1,281 | 1,290 | 1,243 | 1,269 | +0.95% | 266,200 | 360億2944万 | -22% | 13.76 | 1.43 |
| 12/25 | 1,267 | 1,295 | 1,254 | 1,257 | -5.28% | 233,400 | 356億8874万 | -23.54% | 13.63 | 1.41 |
| 12/21 | 1,337 | 1,360 | 1,277 | 1,327 | -4.87% | 391,800 | 376億7618万 | -19.96% | 14.39 | 1.49 |
| 12/20 | 1,458 | 1,465 | 1,379 | 1,395 | -6.25% | 138,000 | 396億684万 | -16.42% | 15.13 | 1.57 |
| 12/19 | 1,481 | 1,499 | 1,457 | 1,488 | +0.47% | 97,600 | 422億4729万 | -11.43% | 16.13 | 1.67 |
| 12/18 | 1,518 | 1,528 | 1,475 | 1,481 | -4.39% | 204,300 | 420億4855万 | -12.21% | 16.06 | 1.67 |
| 12/17 | 1,595 | 1,599 | 1,532 | 1,549 | -4.09% | 193,000 | 439億7920万 | -8.78% | 16.8 | 1.74 |
| 12/14 | 1,679 | 1,691 | 1,615 | 1,615 | -4.44% | 202,300 | 458億5308万 | -5.94% | 17.51 | 1.82 |
| 12/13 | 1,639 | 1,695 | 1,635 | 1,690 | +3.55% | 143,200 | 479億8248万 | -2.48% | 18.33 | 1.9 |
| 12/12 | 1,618 | 1,668 | 1,609 | 1,632 | +0.43% | 137,400 | 463億3574万 | -6.48% | 17.7 | 1.84 |
| 12/11 | 1,612 | 1,660 | 1,611 | 1,625 | -0.37% | 161,400 | 461億3700万 | -7.51% | 17.62 | 1.83 |
| 12/10 | 1,635 | 1,660 | 1,608 | 1,631 | -1.21% | 127,100 | 463億735万 | -7.85% | 17.69 | 1.84 |
| 12/07 | 1,630 | 1,679 | 1,623 | 1,651 | +0.36% | 207,700 | 468億7519万 | -7.46% | 17.9 | 1.86 |
| 12/06 | 1,789 | 1,789 | 1,630 | 1,645 | -7.48% | 176,800 | 467億484万 | -8.36% | 17.84 | 1.85 |
| 12/05 | 1,744 | 1,783 | 1,726 | 1,778 | -1.06% | 105,800 | 504億8097万 | -1.6% | 19.28 | 2 |
| 12/04 | 1,859 | 1,860 | 1,793 | 1,797 | -3.34% | 94,200 | 510億2042万 | -0.66% | 19.49 | 2.02 |
| 12/03 | 1,828 | 1,865 | 1,806 | 1,859 | +2.03% | 113,900 | 527億8072万 | +2.71% | 20.16 | 2.09 |
| 11/30 | 1,790 | 1,825 | 1,772 | 1,822 | +2.42% | 109,400 | 517億3022万 | +0.77% | 19.76 | 2.05 |
| 11/29 | 1,757 | 1,782 | 1,730 | 1,779 | +2.01% | 128,200 | 505億936万 | -1.66% | 19.29 | 2 |
| 11/28 | 1,737 | 1,750 | 1,724 | 1,744 | -0.85% | 124,600 | 495億1564万 | -4.02% | 18.91 | 1.96 |
| 11/27 | 1,760 | 1,787 | 1,738 | 1,759 | +1.91% | 99,100 | 499億4152万 | -3.88% | 19.07 | 1.98 |
| 11/26 | 1,771 | 1,785 | 1,701 | 1,726 | -1.54% | 192,300 | 490億459万 | -6.3% | 18.72 | 1.94 |
| 11/22 | 1,754 | 1,774 | 1,727 | 1,753 | +3% | 214,100 | 497億7117万 | -5.55% | 19.01 | 1.97 |
| 11/21 | 1,679 | 1,709 | 1,645 | 1,702 | -0.18% | 129,500 | 483億2318万 | -8.94% | 18.46 | 1.92 |
| 11/20 | 1,699 | 1,728 | 1,685 | 1,705 | +0.35% | 165,000 | 484億836万 | -9.69% | 18.49 | 1.92 |
| 11/19 | 1,601 | 1,704 | 1,597 | 1,699 | +6.45% | 215,900 | 482億3800万 | -10.77% | 18.42 | 1.91 |
| 11/16 | 1,650 | 1,659 | 1,591 | 1,596 | -0.99% | 259,400 | 453億1363万 | -16.88% | 17.31 | 1.8 |
| 11/15 | 1,641 | 1,644 | 1,603 | 1,612 | -2.6% | 180,400 | 457億6790万 | -16.91% | 17.48 | 1.81 |
| 11/14 | 1,665 | 1,695 | 1,643 | 1,655 | -0.66% | 303,400 | 469億8876万 | -15.3% | 17.95 | 1.86 |
| 11/13 | 1,752 | 1,752 | 1,628 | 1,666 | -4.96% | 437,100 | 473億107万 | -15.43% | 18.07 | 1.88 |
| 11/12 | 1,850 | 1,863 | 1,740 | 1,753 | -13.22% | 540,400 | 497億7117万 | -11.69% | 19.01 | 1.97 |
| 11/09 | 2,004 | 2,058 | 2,000 | 2,020 | -0.39% | 138,300 | 573億5184万 | +1.2% | 21.9 | 2.27 |
| 11/08 | 2,025 | 2,057 | 2,021 | 2,028 | +2.42% | 68,800 | 575億7897万 | +1.55% | 21.99 | 2.28 |
| 11/07 | 1,955 | 2,003 | 1,949 | 1,980 | +1.54% | 107,200 | 562億1616万 | -0.9% | 21.47 | 2.23 |
| 11/06 | 1,933 | 1,985 | 1,915 | 1,950 | +0.88% | 91,300 | 553億6440万 | -2.6% | 21.14 | 2.19 |
| 11/05 | 1,960 | 1,971 | 1,931 | 1,933 | -3.06% | 130,100 | 548億8173万 | -3.64% | 20.96 | 2.18 |
| 11/02 | 1,945 | 2,001 | 1,945 | 1,994 | +3.21% | 148,200 | 566億1364万 | -0.8% | 21.62 | 2.24 |
| 11/01 | 1,929 | 1,978 | 1,894 | 1,932 | -0.21% | 111,500 | 548億5334万 | -3.93% | 20.95 | 2.17 |
| 10/31 | 1,877 | 1,939 | 1,859 | 1,936 | +5.56% | 110,000 | 549億6691万 | -3.92% | 20.99 | 2.18 |
| 10/30 | 1,812 | 1,879 | 1,811 | 1,834 | +0.77% | 465,600 | 520億7092万 | -9.21% | 19.89 | 2.06 |
