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 | 962 | 976 | 951 | 972 | +1.57% | 22,700 | 405億7663万 | 0% | 13.41 | 1.32 |
| 03/28 | 977 | 977 | 954 | 957 | -3.43% | 32,000 | 399億5044万 | -1.64% | 13.2 | 1.3 |
| 03/27 | 978 | 994 | 949 | 991 | +1.85% | 47,100 | 413億6979万 | +1.75% | 13.67 | 1.35 |
| 03/26 | 951 | 992 | 950 | 973 | +3.95% | 113,600 | 406億1837万 | -0.31% | 13.42 | 1.32 |
| 03/25 | 957 | 957 | 935 | 936 | -5.07% | 44,000 | 390億7379万 | -4.39% | 12.91 | 1.27 |
| 03/22 | 979 | 988 | 972 | 986 | +0.41% | 27,200 | 411億6106万 | +0.41% | 13.6 | 1.34 |
| 03/20 | 980 | 990 | 973 | 982 | +0.1% | 30,000 | 409億9408万 | -0.1% | 13.54 | 1.34 |
| 03/19 | 982 | 987 | 968 | 981 | -0.2% | 33,800 | 409億5234万 | -0.1% | 13.53 | 1.33 |
| 03/18 | 982 | 986 | 974 | 983 | +0.51% | 59,400 | 410億3583万 | +0.2% | 13.56 | 1.34 |
| 03/15 | 976 | 985 | 972 | 978 | +0.82% | 62,600 | 408億2710万 | 0% | 13.49 | 1.33 |
| 03/14 | 968 | 989 | 961 | 970 | +1.78% | 74,900 | 404億9313万 | -0.72% | 13.38 | 1.32 |
| 03/13 | 947 | 969 | 942 | 953 | +0.42% | 78,900 | 397億8346万 | -2.36% | 13.14 | 1.3 |
| 03/12 | 925 | 962 | 923 | 949 | +4.17% | 71,600 | 396億1648万 | -2.87% | 13.09 | 1.29 |
| 03/11 | 920 | 936 | 909 | 911 | -0.55% | 68,200 | 380億3015万 | -6.76% | 12.56 | 1.24 |
| 03/08 | 931 | 936 | 914 | 916 | -3.78% | 57,300 | 382億3888万 | -6.24% | 12.63 | 1.25 |
| 03/07 | 953 | 968 | 944 | 952 | -1.14% | 42,000 | 397億4172万 | -2.66% | 13.13 | 1.29 |
| 03/06 | 972 | 973 | 957 | 963 | -1.73% | 42,800 | 402億92万 | -1.43% | 13.28 | 1.31 |
| 03/05 | 985 | 985 | 962 | 980 | -0.91% | 38,500 | 409億1059万 | +0.41% | 13.52 | 1.33 |
| 03/04 | 993 | 995 | 981 | 989 | +0.41% | 34,500 | 412億8630万 | +1.54% | 13.64 | 1.34 |
| 03/01 | 993 | 1,007 | 982 | 985 | -1.4% | 37,800 | 411億1932万 | +1.23% | 13.59 | 1.34 |
| 02/28 | 982 | 1,002 | 961 | 999 | +1.94% | 72,300 | 417億375万 | +2.88% | 13.78 | 1.36 |
| 02/27 | 986 | 993 | 974 | 980 | -1.61% | 44,900 | 409億1059万 | +1.24% | 13.52 | 1.33 |
| 02/26 | 1,003 | 1,006 | 988 | 996 | -0.9% | 21,400 | 415億7852万 | +3% | 13.74 | 1.35 |
| 02/25 | 1,001 | 1,015 | 996 | 1,005 | -0.2% | 26,900 | 419億5423万 | +4.15% | 13.86 | 1.37 |
| 02/22 | 990 | 1,022 | 988 | 1,007 | +0.3% | 40,400 | 420億3772万 | +4.57% | 13.89 | 1.37 |
| 02/21 | 999 | 1,008 | 987 | 1,004 | +1.11% | 28,100 | 419億1248万 | +4.47% | 13.85 | 1.37 |
| 02/20 | 1,005 | 1,015 | 983 | 993 | -2.65% | 41,600 | 414億5328万 | +3.55% | 13.7 | 1.35 |
| 02/19 | 1,074 | 1,074 | 1,000 | 1,020 | -4.4% | 87,400 | 425億8041万 | +6.47% | 14.07 | 1.39 |
| 02/18 | 1,030 | 1,070 | 1,013 | 1,067 | +6.38% | 66,300 | 445億4245万 | +11.61% | 14.72 | 1.45 |
| 02/15 | 995 | 1,004 | 978 | 1,003 | -0.69% | 34,900 | 418億7074万 | +5.36% | 13.83 | 1.36 |
| 02/14 | 956 | 1,017 | 956 | 1,010 | +6.2% | 79,900 | 421億6296万 | +6.09% | 13.93 | 1.37 |
| 02/13 | 932 | 955 | 916 | 951 | 0% | 93,700 | 396億9997万 | -0.11% | 13.12 | 1.29 |
| 02/12 | 923 | 955 | 922 | 951 | +3.03% | 85,500 | 396億9997万 | -0.31% | 13.12 | 1.29 |
| 02/08 | 936 | 939 | 914 | 923 | -3.15% | 36,100 | 385億3110万 | -3.35% | 12.73 | 1.25 |
| 02/07 | 946 | 956 | 925 | 953 | +0.53% | 37,100 | 397億8346万 | -0.52% | 13.14 | 1.3 |
| 02/06 | 964 | 964 | 943 | 948 | -1.15% | 26,800 | 395億7473万 | -1.15% | 13.08 | 1.29 |
| 02/05 | 965 | 971 | 948 | 959 | -0.62% | 44,700 | 400億3393万 | 0% | 13.23 | 1.3 |
| 02/04 | 924 | 965 | 924 | 965 | +5.35% | 36,300 | 402億8441万 | +0.73% | 13.31 | 1.31 |
| 02/01 | 933 | 936 | 913 | 916 | -2.14% | 32,000 | 382億3888万 | -4.58% | 12.63 | 1.25 |
| 01/31 | 929 | 940 | 921 | 936 | +2.18% | 42,700 | 390億7379万 | -2.9% | 12.91 | 1.27 |
| 01/30 | 950 | 953 | 914 | 916 | -2.97% | 65,800 | 382億3888万 | -5.57% | 12.63 | 1.25 |
| 01/29 | 931 | 949 | 914 | 944 | +0.43% | 41,700 | 394億775万 | -3.48% | 13.02 | 1.28 |
| 01/28 | 951 | 953 | 935 | 940 | -0.53% | 25,300 | 392億4077万 | -4.67% | 12.96 | 1.28 |
| 01/25 | 945 | 966 | 936 | 945 | +0.53% | 42,500 | 394億4950万 | -4.93% | 13.03 | 1.28 |
| 01/24 | 941 | 947 | 928 | 940 | +1.4% | 28,000 | 392億4077万 | -6.19% | 12.96 | 1.28 |
| 01/23 | 938 | 938 | 922 | 927 | -2.73% | 24,100 | 386億9808万 | -8.13% | 12.79 | 1.26 |
| 01/22 | 959 | 963 | 932 | 953 | -0.63% | 28,700 | 397億8346万 | -6.11% | 13.14 | 1.3 |
| 01/21 | 963 | 970 | 949 | 959 | +0.63% | 33,700 | 400億3393万 | -5.89% | 13.23 | 1.3 |
| 01/18 | 957 | 972 | 949 | 953 | +0.32% | 28,400 | 397億8346万 | -6.93% | 13.14 | 1.3 |
| 01/17 | 968 | 982 | 942 | 950 | -0.73% | 29,300 | 396億5822万 | -7.77% | 13.1 | 1.29 |
| 01/16 | 961 | 973 | 952 | 957 | -0.42% | 28,800 | 399億5044万 | -7.89% | 13.2 | 1.3 |
| 01/15 | 939 | 968 | 934 | 961 | -0.21% | 41,100 | 401億1743万 | -8.13% | 13.25 | 1.31 |
| 01/11 | 980 | 992 | 956 | 963 | -0.52% | 38,200 | 402億92万 | -8.72% | 13.28 | 1.31 |
| 01/10 | 996 | 996 | 965 | 968 | -4.06% | 40,800 | 404億964万 | -9.19% | 13.35 | 1.32 |
| 01/09 | 1,020 | 1,020 | 996 | 1,009 | -0.49% | 22,200 | 421億2121万 | -6.14% | 13.92 | 1.37 |
| 01/08 | 1,012 | 1,028 | 999 | 1,014 | +0.6% | 27,700 | 423億2994万 | -6.37% | 13.99 | 1.38 |
| 01/07 | 1,011 | 1,019 | 985 | 1,008 | +3.6% | 46,400 | 420億7946万 | -7.35% | 13.9 | 1.37 |
| 01/04 | 983 | 1,003 | 963 | 973 | -2.11% | 65,900 | 406億1837万 | -11.06% | 13.42 | 1.32 |
| 2018 |
| 12/28 | 997 | 1,006 | 982 | 994 | +0.71% | 40,400 | 414億9503万 | -9.8% | 13.71 | 1.35 |
| 12/27 | 950 | 989 | 950 | 987 | +6.13% | 43,400 | 412億281万 | -10.92% | 13.61 | 1.34 |
| 12/26 | 953 | 961 | 916 | 930 | -1.69% | 48,500 | 388億2331万 | -16.67% | 12.83 | 1.26 |
| 12/25 | 973 | 973 | 917 | 946 | -5.78% | 68,200 | 394億9124万 | -16.06% | 13.05 | 1.29 |
| 12/21 | 1,025 | 1,038 | 987 | 1,004 | -2.62% | 59,500 | 419億1248万 | -11.62% | 13.85 | 1.37 |
| 12/20 | 1,089 | 1,098 | 1,028 | 1,031 | -3.64% | 57,500 | 430億3961万 | -9.8% | 14.22 | 1.4 |
| 12/19 | 1,119 | 1,119 | 1,064 | 1,070 | -4.12% | 49,700 | 446億6769万 | -6.88% | 14.76 | 1.45 |
| 12/18 | 1,136 | 1,149 | 1,114 | 1,116 | -2.79% | 38,500 | 465億8798万 | -3.54% | 15.39 | 1.52 |
| 12/17 | 1,159 | 1,163 | 1,138 | 1,148 | -0.17% | 40,400 | 479億2383万 | -1.29% | 15.83 | 1.56 |
| 12/14 | 1,145 | 1,163 | 1,129 | 1,150 | +1.14% | 86,700 | 480億733万 | -0.95% | 15.86 | 1.56 |
| 12/13 | 1,144 | 1,144 | 1,117 | 1,137 | +2.06% | 73,800 | 474億6463万 | -1.98% | 15.68 | 1.55 |
| 12/12 | 1,129 | 1,129 | 1,100 | 1,114 | +3.63% | 69,000 | 465億449万 | -3.88% | 15.36 | 1.51 |
| 12/11 | 1,093 | 1,108 | 1,064 | 1,075 | +1.03% | 78,100 | 448億7641万 | -7.25% | 14.83 | 1.46 |
| 12/10 | 1,063 | 1,072 | 1,043 | 1,064 | -2.3% | 62,600 | 444億1721万 | -8.35% | 14.68 | 1.45 |
| 12/07 | 1,102 | 1,105 | 1,082 | 1,089 | -1% | 53,000 | 454億6085万 | -6.52% | 15.02 | 1.48 |
| 12/06 | 1,150 | 1,155 | 1,098 | 1,100 | -4.76% | 55,400 | 459億2005万 | -5.82% | 15.17 | 1.5 |
| 12/05 | 1,119 | 1,168 | 1,115 | 1,155 | +1.23% | 63,700 | 482億1605万 | -1.03% | 15.93 | 1.57 |
| 12/04 | 1,188 | 1,196 | 1,139 | 1,141 | -4.36% | 58,200 | 476億3162万 | -1.89% | 15.74 | 1.55 |
| 12/03 | 1,240 | 1,247 | 1,186 | 1,193 | -3.17% | 63,400 | 498億238万 | +3.11% | 16.45 | 1.62 |
| 11/30 | 1,200 | 1,232 | 1,197 | 1,232 | +2.92% | 45,100 | 514億3046万 | +7.41% | 16.99 | 1.68 |
| 11/29 | 1,217 | 1,236 | 1,194 | 1,197 | 0% | 48,800 | 499億6936万 | +5.28% | 16.51 | 1.63 |
| 11/28 | 1,163 | 1,200 | 1,149 | 1,197 | +3.55% | 56,000 | 499億6936万 | +6.02% | 16.51 | 1.63 |
| 11/27 | 1,160 | 1,173 | 1,149 | 1,156 | +0.17% | 70,900 | 482億5780万 | +3.03% | 15.94 | 1.57 |
| 11/26 | 1,166 | 1,171 | 1,150 | 1,154 | -0.52% | 42,300 | 481億7431万 | +3.31% | 15.92 | 1.57 |
| 11/22 | 1,169 | 1,187 | 1,152 | 1,160 | -0.51% | 30,200 | 484億2478万 | +4.41% | 16 | 1.58 |
| 11/21 | 1,153 | 1,177 | 1,149 | 1,166 | -0.93% | 52,100 | 486億7525万 | +5.52% | 16.08 | 1.59 |
| 11/20 | 1,187 | 1,198 | 1,171 | 1,177 | -1.83% | 65,000 | 491億3445万 | +7% | 16.23 | 1.6 |
| 11/19 | 1,168 | 1,218 | 1,168 | 1,199 | +1.44% | 51,400 | 500億5286万 | +9.7% | 16.54 | 1.63 |
| 11/16 | 1,174 | 1,203 | 1,163 | 1,182 | +0.6% | 75,400 | 493億4318万 | +8.84% | 16.3 | 1.61 |
| 11/15 | 1,166 | 1,182 | 1,163 | 1,175 | -0.59% | 56,300 | 490億5096万 | +8.9% | 16.21 | 1.6 |
| 11/14 | 1,239 | 1,247 | 1,176 | 1,182 | -5.89% | 93,300 | 493億4318万 | +10.16% | 16.3 | 1.61 |
| 11/13 | 1,249 | 1,278 | 1,237 | 1,256 | -1.02% | 125,500 | 524億3235万 | +17.38% | 17.32 | 1.71 |
| 11/12 | 1,180 | 1,290 | 1,173 | 1,269 | +14.12% | 439,500 | 529億7504万 | +19.49% | 17.5 | 1.73 |
| 11/09 | 1,125 | 1,141 | 1,107 | 1,112 | -1.16% | 41,500 | 464億2100万 | +5.2% | 15.34 | 1.51 |
| 11/08 | 1,115 | 1,130 | 1,110 | 1,125 | +1.81% | 38,400 | 469億6369万 | +6.33% | 15.52 | 1.53 |
| 11/07 | 1,132 | 1,145 | 1,098 | 1,105 | -0.9% | 43,700 | 461億2878万 | +4.34% | 15.24 | 1.5 |
| 11/06 | 1,130 | 1,136 | 1,104 | 1,115 | -0.36% | 58,600 | 465億4623万 | +5.09% | 15.38 | 1.52 |
| 11/05 | 1,140 | 1,160 | 1,118 | 1,119 | -3.7% | 62,300 | 467億1322万 | +5.27% | 15.43 | 1.52 |
| 11/02 | 1,119 | 1,168 | 1,115 | 1,162 | -0.77% | 89,300 | 485億827万 | +9.31% | 16.03 | 1.58 |
| 11/01 | 1,080 | 1,183 | 1,073 | 1,171 | +8.53% | 157,300 | 488億8398万 | +10.26% | 16.15 | 1.59 |
| 10/31 | 1,032 | 1,080 | 1,032 | 1,079 | +3.15% | 105,300 | 450億4339万 | +1.6% | 14.88 | 1.47 |
| 10/30 | 982 | 1,046 | 975 | 1,046 | +6.19% | 224,600 | 436億6579万 | -1.78% | 14.43 | 1.42 |
