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 | 1,653 | 1,677 | 1,631 | 1,671 | +2.39% | 48,300 | 451億9754万 | -3.47% | 8.44 | 1.33 |
| 03/28 | 1,656 | 1,662 | 1,621 | 1,632 | -2.8% | 52,300 | 441億4266万 | -5.99% | 8.24 | 1.3 |
| 03/27 | 1,659 | 1,681 | 1,645 | 1,679 | -0.77% | 89,900 | 454億1392万 | -3.67% | 8.48 | 1.34 |
| 03/26 | 1,654 | 1,697 | 1,646 | 1,692 | +2.3% | 90,400 | 457億6555万 | -3.31% | 8.54 | 1.35 |
| 03/25 | 1,666 | 1,666 | 1,610 | 1,654 | -4.56% | 139,600 | 447億3772万 | -5.86% | 8.35 | 1.32 |
| 03/22 | 1,741 | 1,747 | 1,713 | 1,733 | +0.81% | 52,500 | 468億7453万 | -1.76% | 8.75 | 1.38 |
| 03/20 | 1,754 | 1,754 | 1,705 | 1,719 | -1.32% | 45,600 | 464億9585万 | -2.77% | 8.68 | 1.37 |
| 03/19 | 1,715 | 1,751 | 1,699 | 1,742 | +1.57% | 83,400 | 471億1796万 | -1.64% | 8.8 | 1.39 |
| 03/18 | 1,660 | 1,719 | 1,652 | 1,715 | +3.75% | 84,600 | 463億8766万 | -3.16% | 8.66 | 1.37 |
| 03/15 | 1,648 | 1,680 | 1,648 | 1,653 | -0.42% | 106,200 | 447億1067万 | -6.61% | 8.35 | 1.32 |
| 03/14 | 1,700 | 1,702 | 1,647 | 1,660 | -0.9% | 107,700 | 449億1万 | -6.32% | 8.38 | 1.33 |
| 03/13 | 1,680 | 1,686 | 1,660 | 1,675 | -0.48% | 87,600 | 453億573万 | -5.58% | 8.46 | 1.34 |
| 03/12 | 1,688 | 1,709 | 1,666 | 1,683 | +0.96% | 80,800 | 455億2212万 | -5.18% | 8.5 | 1.34 |
| 03/11 | 1,688 | 1,688 | 1,641 | 1,667 | -2% | 89,600 | 450億8934万 | -6.08% | 8.42 | 1.33 |
| 03/08 | 1,710 | 1,724 | 1,675 | 1,701 | -2.8% | 112,800 | 460億898万 | -4.11% | 8.59 | 1.36 |
| 03/07 | 1,780 | 1,780 | 1,734 | 1,750 | -2.56% | 80,600 | 473億3435万 | -1.3% | 8.84 | 1.4 |
| 03/06 | 1,810 | 1,813 | 1,784 | 1,796 | +0.06% | 61,300 | 485億7856万 | +1.58% | 9.07 | 1.43 |
| 03/05 | 1,828 | 1,828 | 1,790 | 1,795 | -2.6% | 56,600 | 485億5151万 | +1.87% | 9.06 | 1.43 |
| 03/04 | 1,813 | 1,844 | 1,813 | 1,843 | +2.39% | 53,200 | 498億4983万 | +4.89% | 9.31 | 1.47 |
| 03/01 | 1,796 | 1,809 | 1,784 | 1,800 | +0.95% | 48,800 | 486億8676万 | +2.86% | 9.09 | 1.44 |
| 02/28 | 1,780 | 1,794 | 1,759 | 1,783 | +0.17% | 65,600 | 482億2694万 | +2.24% | 9 | 1.42 |
| 02/27 | 1,797 | 1,802 | 1,769 | 1,780 | -1.93% | 81,100 | 481億4579万 | +2.48% | 8.99 | 1.42 |
| 02/26 | 1,862 | 1,862 | 1,804 | 1,815 | -1.79% | 52,100 | 490億9248万 | +4.91% | 9.16 | 1.45 |
| 02/25 | 1,846 | 1,851 | 1,820 | 1,848 | +3.7% | 111,400 | 499億8507万 | +7.32% | 9.33 | 1.48 |
| 02/22 | 1,798 | 1,798 | 1,767 | 1,782 | -1.16% | 64,200 | 481億9989万 | +4.09% | 9 | 1.42 |
| 02/21 | 1,808 | 1,820 | 1,799 | 1,803 | -0.66% | 50,500 | 487億6790万 | +5.81% | 9.1 | 1.44 |
| 02/20 | 1,838 | 1,851 | 1,811 | 1,815 | -1.63% | 40,800 | 490億9248万 | +7.02% | 9.16 | 1.45 |
| 02/19 | 1,888 | 1,888 | 1,837 | 1,845 | -1.86% | 91,800 | 499億392万 | +9.37% | 9.32 | 1.47 |
| 02/18 | 1,858 | 1,883 | 1,847 | 1,880 | +3.98% | 143,800 | 508億5061万 | +12.1% | 9.49 | 1.5 |
| 02/15 | 1,805 | 1,822 | 1,779 | 1,808 | -1.74% | 100,500 | 489億314万 | +8.72% | 9.13 | 1.44 |
| 02/14 | 1,812 | 1,845 | 1,796 | 1,840 | +1.88% | 134,400 | 497億6868万 | +11.31% | 9.29 | 1.47 |
| 02/13 | 1,766 | 1,812 | 1,739 | 1,806 | +3.56% | 157,700 | 488億4904万 | +10.12% | 9.12 | 1.44 |
| 02/12 | 1,721 | 1,775 | 1,686 | 1,744 | +3.75% | 172,700 | 471億7206万 | +7.19% | 8.81 | 1.39 |
| 02/08 | 1,775 | 1,775 | 1,629 | 1,681 | -0.83% | 255,100 | 454億6802万 | +4.22% | 8.49 | 1.34 |
| 02/07 | 1,721 | 1,737 | 1,663 | 1,695 | -0.99% | 135,100 | 458億4669万 | +5.54% | 8.56 | 1.35 |
| 02/06 | 1,698 | 1,719 | 1,677 | 1,712 | +0.82% | 118,000 | 463億651万 | +7.13% | 8.64 | 1.37 |
| 02/05 | 1,700 | 1,700 | 1,675 | 1,698 | +0.06% | 84,800 | 459億2784万 | +6.99% | 8.57 | 1.36 |
| 02/04 | 1,656 | 1,698 | 1,653 | 1,697 | +3.73% | 46,900 | 459億79万 | +7.95% | 8.57 | 1.36 |
| 02/01 | 1,654 | 1,672 | 1,633 | 1,636 | -2.27% | 61,800 | 442億5085万 | +4.67% | 8.26 | 1.31 |
| 01/31 | 1,642 | 1,677 | 1,639 | 1,674 | +3.14% | 68,800 | 452億7868万 | +7.51% | 8.45 | 1.34 |
| 01/30 | 1,654 | 1,675 | 1,617 | 1,623 | -1.52% | 72,300 | 438億9922万 | +4.57% | 8.19 | 1.3 |
| 01/29 | 1,640 | 1,657 | 1,619 | 1,648 | -1.2% | 54,800 | 445億7543万 | +6.39% | 8.32 | 1.32 |
| 01/28 | 1,666 | 1,678 | 1,650 | 1,668 | -0.3% | 48,100 | 451億1639万 | +7.75% | 8.42 | 1.33 |
| 01/25 | 1,644 | 1,700 | 1,643 | 1,673 | +1.52% | 103,000 | 452億5163万 | +8.14% | 8.45 | 1.34 |
| 01/24 | 1,600 | 1,659 | 1,600 | 1,648 | +2.04% | 94,400 | 445億7543万 | +6.53% | 8.32 | 1.32 |
| 01/23 | 1,576 | 1,630 | 1,567 | 1,615 | +0.44% | 99,800 | 436億8284万 | +4.4% | 8.15 | 1.29 |
| 01/22 | 1,635 | 1,646 | 1,597 | 1,608 | -0.25% | 65,200 | 434億9350万 | +4.08% | 8.12 | 1.28 |
| 01/21 | 1,579 | 1,629 | 1,574 | 1,612 | +2.09% | 71,600 | 436億169万 | +4.27% | 8.14 | 1.29 |
| 01/18 | 1,599 | 1,610 | 1,555 | 1,579 | -0.63% | 88,500 | 427億910万 | +2% | 7.97 | 1.26 |
| 01/17 | 1,605 | 1,624 | 1,571 | 1,589 | -0.63% | 79,800 | 429億7958万 | +2.38% | 8.02 | 1.27 |
| 01/16 | 1,649 | 1,650 | 1,595 | 1,599 | -0.62% | 86,000 | 432億5007万 | +2.63% | 8.07 | 1.28 |
| 01/15 | 1,567 | 1,616 | 1,547 | 1,609 | +1.84% | 78,100 | 435億2055万 | +2.75% | 8.12 | 1.29 |
| 01/11 | 1,544 | 1,598 | 1,544 | 1,580 | +3.13% | 91,500 | 427億3615万 | +0.13% | 7.98 | 1.26 |
| 01/10 | 1,553 | 1,553 | 1,495 | 1,532 | -1.35% | 96,000 | 414億3784万 | -3.65% | 7.74 | 1.22 |
| 01/09 | 1,555 | 1,572 | 1,539 | 1,553 | +1.84% | 113,300 | 420億585万 | -3.18% | 7.84 | 1.24 |
| 01/08 | 1,509 | 1,535 | 1,490 | 1,525 | +2.9% | 103,000 | 412億4850万 | -5.75% | 7.7 | 1.22 |
| 01/07 | 1,474 | 1,496 | 1,452 | 1,482 | +7.08% | 87,200 | 400億8543万 | -9.3% | 7.48 | 1.18 |
| 01/04 | 1,437 | 1,443 | 1,350 | 1,384 | -8.1% | 145,000 | 374億3470万 | -16.27% | 6.99 | 1.11 |
| 2018 |
| 12/28 | 1,491 | 1,532 | 1,487 | 1,506 | -0.26% | 76,300 | 407億3458万 | -10.09% | 7.6 | 1.2 |
| 12/27 | 1,508 | 1,511 | 1,459 | 1,510 | +6.49% | 190,400 | 408億4278万 | -10.7% | 7.62 | 1.21 |
| 12/26 | 1,376 | 1,422 | 1,376 | 1,418 | +5.51% | 166,400 | 383億5434万 | -16.93% | 7.16 | 1.13 |
| 12/25 | 1,352 | 1,390 | 1,339 | 1,344 | -8.7% | 168,200 | 363億5278万 | -22.27% | 6.79 | 1.07 |
| 12/21 | 1,439 | 1,481 | 1,430 | 1,472 | +0.2% | 230,800 | 398億1495万 | -16.13% | 7.43 | 1.18 |
| 12/20 | 1,526 | 1,532 | 1,457 | 1,469 | -5.47% | 129,200 | 397億3380万 | -17.38% | 7.42 | 1.17 |
| 12/19 | 1,545 | 1,584 | 1,535 | 1,554 | +0.58% | 80,300 | 420億3290万 | -13.14% | 7.85 | 1.24 |
| 12/18 | 1,579 | 1,598 | 1,539 | 1,545 | -4.57% | 159,000 | 417億8946万 | -14.17% | 7.8 | 1.23 |
| 12/17 | 1,647 | 1,672 | 1,616 | 1,619 | -1.76% | 94,700 | 437億9103万 | -10.8% | 8.17 | 1.29 |
| 12/14 | 1,682 | 1,683 | 1,636 | 1,648 | -2.02% | 126,100 | 445億7543万 | -9.8% | 8.32 | 1.32 |
| 12/13 | 1,662 | 1,696 | 1,652 | 1,682 | +3.13% | 120,500 | 454億9507万 | -8.54% | 8.49 | 1.34 |
| 12/12 | 1,596 | 1,643 | 1,580 | 1,631 | +3.29% | 102,100 | 441億1561万 | -11.79% | 8.24 | 1.3 |
| 12/11 | 1,642 | 1,655 | 1,566 | 1,579 | -3.43% | 111,600 | 427億910万 | -15.06% | 7.97 | 1.26 |
| 12/10 | 1,630 | 1,651 | 1,621 | 1,635 | -1.45% | 88,300 | 442億2380万 | -12.66% | 8.26 | 1.31 |
| 12/07 | 1,669 | 1,707 | 1,633 | 1,659 | -0.42% | 128,800 | 448億7296万 | -11.94% | 8.38 | 1.33 |
| 12/06 | 1,741 | 1,741 | 1,651 | 1,666 | -4.25% | 114,600 | 450億6230万 | -11.62% | 8.41 | 1.33 |
| 12/05 | 1,781 | 1,786 | 1,732 | 1,740 | -4.19% | 127,400 | 470億6386万 | -7.74% | 8.79 | 1.39 |
| 12/04 | 1,911 | 1,917 | 1,812 | 1,816 | -4.82% | 118,100 | 491億1953万 | -3.56% | 9.17 | 1.45 |
| 12/03 | 1,889 | 1,923 | 1,872 | 1,908 | +1.98% | 125,900 | 516億796万 | +1.71% | 9.63 | 1.52 |
| 11/30 | 1,867 | 1,903 | 1,851 | 1,871 | -0.9% | 97,300 | 506億718万 | +0.32% | 9.45 | 1.49 |
| 11/29 | 1,910 | 1,923 | 1,876 | 1,888 | -0.68% | 74,900 | 510億6700万 | +1.72% | 9.53 | 1.51 |
| 11/28 | 1,920 | 1,950 | 1,897 | 1,901 | -0.89% | 99,000 | 514億1862万 | +2.76% | 9.6 | 1.52 |
| 11/27 | 1,953 | 1,989 | 1,917 | 1,918 | -2.49% | 174,300 | 518億7844万 | +3.96% | 9.68 | 1.53 |
| 11/26 | 1,925 | 1,978 | 1,911 | 1,967 | +1.6% | 97,200 | 532億380万 | +6.73% | 9.93 | 1.57 |
| 11/22 | 1,919 | 1,943 | 1,882 | 1,936 | +1.73% | 121,700 | 523億6531万 | +5.27% | 9.78 | 1.55 |
| 11/21 | 1,860 | 1,913 | 1,852 | 1,903 | -0.37% | 118,800 | 514億7272万 | +3.59% | 9.61 | 1.52 |
| 11/20 | 1,942 | 1,982 | 1,901 | 1,910 | -3.05% | 116,400 | 516億6206万 | +3.92% | 9.64 | 1.53 |
| 11/19 | 1,971 | 2,007 | 1,933 | 1,970 | -0.56% | 180,800 | 532億8495万 | +7.36% | 9.95 | 1.57 |
| 11/16 | 2,065 | 2,072 | 1,976 | 1,981 | -3.18% | 290,700 | 535億8248万 | +8.25% | 10 | 1.58 |
| 11/15 | 1,832 | 2,068 | 1,832 | 2,046 | +16.78% | 576,700 | 553億4061万 | +12.05% | 10.33 | 1.63 |
| 11/14 | 1,806 | 1,827 | 1,739 | 1,752 | -3.89% | 195,300 | 473億8844万 | -3.63% | 8.85 | 1.4 |
| 11/13 | 1,855 | 1,862 | 1,809 | 1,823 | -5% | 112,400 | 493億886万 | -0.16% | 9.2 | 1.46 |
| 11/12 | 1,909 | 1,960 | 1,904 | 1,919 | +0.16% | 93,900 | 519億549万 | +4.75% | 9.69 | 1.53 |
| 11/09 | 1,941 | 1,958 | 1,914 | 1,916 | -1.79% | 73,600 | 518億2435万 | +4.24% | 9.67 | 1.53 |
| 11/08 | 1,987 | 1,996 | 1,948 | 1,951 | +0.67% | 149,300 | 527億7103万 | +5.57% | 9.85 | 1.56 |
| 11/07 | 1,909 | 1,981 | 1,888 | 1,938 | +2.43% | 182,700 | 524億1941万 | +4.53% | 9.79 | 1.55 |
| 11/06 | 1,903 | 1,910 | 1,873 | 1,892 | +0.05% | 121,700 | 511億7519万 | +1.67% | 9.55 | 1.51 |
| 11/05 | 1,903 | 1,903 | 1,814 | 1,891 | -1.87% | 293,700 | 511億4814万 | +1.12% | 9.55 | 1.51 |
| 11/02 | 1,850 | 1,933 | 1,820 | 1,927 | +14.29% | 777,700 | 521億2188万 | +2.61% | 9.73 | 1.54 |
| 11/01 | 1,715 | 1,728 | 1,683 | 1,686 | -1.4% | 140,100 | 456億326万 | -10.46% | 8.51 | 1.35 |
| 10/31 | 1,693 | 1,710 | 1,670 | 1,710 | +3.83% | 121,900 | 462億5242万 | -9.86% | 8.63 | 1.37 |
| 10/30 | 1,610 | 1,678 | 1,610 | 1,647 | +0.12% | 223,100 | 445億4838万 | -13.86% | 8.32 | 1.32 |
