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 | 1,227 | 1,236 | 1,177 | 1,183 | -1.17% | 230,500 | 350億9115万 | +6.67% | 27.23 | 1.07 |
| 03/28 | 1,182 | 1,225 | 1,161 | 1,197 | +1.79% | 278,600 | 355億643万 | +8.33% | 27.55 | 1.08 |
| 03/27 | 1,111 | 1,176 | 1,111 | 1,176 | +4.81% | 138,500 | 348億8351万 | +6.81% | 27.06 | 1.06 |
| 03/26 | 1,088 | 1,122 | 1,088 | 1,122 | +3.41% | 130,100 | 332億8171万 | +2.28% | 25.82 | 1.01 |
| 03/25 | 1,066 | 1,086 | 1,052 | 1,085 | -0.18% | 84,600 | 321億8419万 | -1% | 24.97 | 0.98 |
| 03/22 | 1,085 | 1,094 | 1,078 | 1,087 | -0.18% | 33,900 | 322億4351万 | -0.73% | 25.02 | 0.98 |
| 03/20 | 1,084 | 1,089 | 1,076 | 1,089 | -0.55% | 44,900 | 323億284万 | -0.46% | 25.06 | 0.98 |
| 03/19 | 1,090 | 1,099 | 1,087 | 1,095 | -0.18% | 27,700 | 324億8082万 | +0.18% | 25.2 | 0.99 |
| 03/18 | 1,080 | 1,097 | 1,080 | 1,097 | +1.95% | 39,400 | 325億4014万 | +0.64% | 25.25 | 0.99 |
| 03/15 | 1,085 | 1,092 | 1,076 | 1,076 | -1.01% | 45,300 | 319億1722万 | -0.83% | 24.76 | 0.97 |
| 03/14 | 1,100 | 1,116 | 1,085 | 1,087 | -0.46% | 57,700 | 322億4351万 | +0.56% | 25.02 | 0.98 |
| 03/13 | 1,094 | 1,101 | 1,085 | 1,092 | -1% | 49,500 | 323億9183万 | +1.39% | 25.13 | 0.98 |
| 03/12 | 1,082 | 1,109 | 1,080 | 1,103 | +2.8% | 80,100 | 327億1812万 | +2.8% | 25.38 | 0.99 |
| 03/11 | 1,063 | 1,073 | 1,050 | 1,073 | +1.04% | 43,400 | 318億2823万 | +0.37% | 24.69 | 0.97 |
| 03/08 | 1,075 | 1,081 | 1,057 | 1,062 | -2.93% | 71,700 | 315億194万 | -0.28% | 24.44 | 0.96 |
| 03/07 | 1,106 | 1,107 | 1,089 | 1,094 | -1.97% | 46,400 | 324億5115万 | +3.01% | 25.18 | 0.99 |
| 03/06 | 1,115 | 1,120 | 1,105 | 1,116 | -0.27% | 43,200 | 331億374万 | +5.58% | 25.68 | 1.01 |
| 03/05 | 1,112 | 1,123 | 1,105 | 1,119 | -0.53% | 55,900 | 331億9273万 | +6.37% | 25.75 | 1.01 |
| 03/04 | 1,118 | 1,133 | 1,113 | 1,125 | +1.17% | 54,800 | 333億7070万 | +7.45% | 25.89 | 1.01 |
| 03/01 | 1,106 | 1,114 | 1,094 | 1,112 | -0.45% | 73,100 | 329億8509万 | +6.62% | 25.59 | 1 |
| 02/28 | 1,114 | 1,134 | 1,105 | 1,117 | +0.09% | 114,400 | 331億3340万 | +7.71% | 25.71 | 1.01 |
| 02/27 | 1,110 | 1,116 | 1,101 | 1,116 | +0.09% | 55,300 | 331億374万 | +8.14% | 25.68 | 1.01 |
| 02/26 | 1,101 | 1,119 | 1,091 | 1,115 | +0.9% | 88,800 | 330億7407万 | +8.57% | 25.66 | 1.01 |
| 02/25 | 1,100 | 1,109 | 1,091 | 1,105 | +2.03% | 138,800 | 327億7745万 | +8.12% | 25.43 | 1 |
| 02/22 | 1,071 | 1,087 | 1,069 | 1,083 | -0.18% | 68,100 | 321億2486万 | +6.49% | 24.92 | 0.98 |
| 02/21 | 1,081 | 1,087 | 1,072 | 1,085 | -0.09% | 74,300 | 321億8419万 | +7% | 24.97 | 0.98 |
| 02/20 | 1,077 | 1,093 | 1,076 | 1,086 | +0.46% | 39,800 | 322億1385万 | +7.52% | 24.99 | 0.98 |
| 02/19 | 1,093 | 1,095 | 1,076 | 1,081 | -1.19% | 67,000 | 320億6554万 | +7.46% | 24.88 | 0.97 |
| 02/18 | 1,070 | 1,096 | 1,064 | 1,094 | +3.6% | 122,900 | 324億5115万 | +9.18% | 25.18 | 0.99 |
| 02/15 | 1,060 | 1,078 | 1,055 | 1,056 | -1.77% | 91,300 | 313億2397万 | +5.81% | 24.3 | 0.95 |
| 02/14 | 1,055 | 1,088 | 1,054 | 1,075 | +1.13% | 143,400 | 318億8756万 | +7.93% | 24.74 | 0.97 |
| 02/13 | 1,075 | 1,097 | 1,043 | 1,063 | +4.73% | 264,100 | 315億3161万 | +7.05% | 24.46 | 0.96 |
| 02/12 | 978 | 1,017 | 978 | 1,015 | +4.1% | 120,200 | 301億779万 | +2.42% | 23.36 | 0.92 |
| 02/08 | 964 | 986 | 958 | 975 | +0.41% | 105,400 | 289億2127万 | -1.22% | 22.44 | 0.88 |
| 02/07 | 980 | 985 | 969 | 971 | -1.12% | 77,500 | 288億262万 | -1.52% | 22.35 | 0.88 |
| 02/06 | 994 | 1,005 | 982 | 982 | -1.41% | 63,500 | 291億2891万 | -0.3% | 22.6 | 0.89 |
| 02/05 | 1,000 | 1,008 | 992 | 996 | -0.2% | 45,700 | 295億4419万 | +1.53% | 22.92 | 0.9 |
| 02/04 | 984 | 998 | 984 | 998 | +1.84% | 51,000 | 296億352万 | +2.36% | 22.97 | 0.9 |
| 02/01 | 984 | 988 | 976 | 980 | -0.71% | 70,500 | 290億6959万 | +0.93% | 22.55 | 0.88 |
| 01/31 | 990 | 998 | 981 | 987 | +1.02% | 72,200 | 292億7723万 | +1.75% | 22.72 | 0.89 |
| 01/30 | 991 | 997 | 977 | 977 | -0.91% | 85,100 | 289億8060万 | +0.72% | 22.49 | 0.88 |
| 01/29 | 996 | 1,004 | 979 | 986 | -1.4% | 59,100 | 292億4757万 | +1.65% | 22.69 | 0.89 |
| 01/28 | 1,010 | 1,013 | 991 | 1,000 | -0.99% | 58,000 | 296億6285万 | +2.77% | 23.01 | 0.9 |
| 01/25 | 998 | 1,032 | 996 | 1,010 | +2.64% | 125,600 | 299億5947万 | +3.59% | 23.24 | 0.91 |
| 01/24 | 977 | 991 | 971 | 984 | +0.61% | 41,800 | 291億8824万 | +0.72% | 22.65 | 0.89 |
| 01/23 | 987 | 991 | 976 | 978 | -0.71% | 56,600 | 290億1026万 | -0.31% | 22.51 | 0.88 |
| 01/22 | 992 | 998 | 984 | 985 | -0.61% | 59,200 | 292億1790万 | +0.2% | 22.67 | 0.89 |
| 01/21 | 1,002 | 1,010 | 989 | 991 | -0.6% | 62,900 | 293億9588万 | +0.41% | 22.81 | 0.89 |
| 01/18 | 990 | 1,000 | 985 | 997 | +0.81% | 61,300 | 295億7386万 | +0.61% | 22.95 | 0.9 |
| 01/17 | 994 | 996 | 983 | 989 | +0.71% | 87,200 | 293億3655万 | -0.6% | 22.76 | 0.89 |
| 01/16 | 998 | 999 | 980 | 982 | -1.01% | 99,600 | 291億2891万 | -1.8% | 22.6 | 0.89 |
| 01/15 | 990 | 1,015 | 987 | 992 | +0.3% | 154,000 | 294億2554万 | -1.29% | 22.83 | 0.89 |
| 01/11 | 1,000 | 1,003 | 987 | 989 | -0.6% | 69,800 | 293億3655万 | -2.08% | 22.76 | 0.89 |
| 01/10 | 999 | 999 | 985 | 995 | -1.09% | 86,800 | 295億1453万 | -2.07% | 22.9 | 0.9 |
| 01/09 | 1,010 | 1,019 | 1,002 | 1,006 | +0.7% | 108,200 | 298億4082万 | -1.47% | 23.15 | 0.91 |
| 01/08 | 1,005 | 1,018 | 990 | 999 | -0.2% | 126,200 | 296億3318万 | -2.63% | 22.99 | 0.9 |
| 01/07 | 979 | 1,006 | 970 | 1,001 | +8.1% | 199,700 | 296億9251万 | -2.91% | 23.04 | 0.9 |
| 01/04 | 938 | 944 | 903 | 926 | -2.22% | 152,600 | 274億6780万 | -10.44% | 21.31 | 0.83 |
| 2018 |
| 12/28 | 933 | 948 | 928 | 947 | +0.74% | 124,300 | 280億9071万 | -8.94% | 21.79 | 0.85 |
| 12/27 | 914 | 940 | 907 | 940 | +5.74% | 148,800 | 278億8307万 | -9.96% | 21.63 | 0.85 |
| 12/26 | 856 | 891 | 856 | 889 | +5.71% | 141,600 | 263億7027万 | -15.25% | 20.46 | 0.8 |
| 12/25 | 850 | 863 | 836 | 841 | -7.99% | 246,800 | 249億4645万 | -20.36% | 19.36 | 0.76 |
| 12/21 | 911 | 926 | 886 | 914 | -2.56% | 292,500 | 271億1184万 | -14.18% | 21.04 | 0.82 |
| 12/20 | 980 | 980 | 933 | 938 | -4.96% | 167,600 | 278億2375万 | -12.42% | 21.59 | 0.85 |
| 12/19 | 987 | 999 | 982 | 987 | -0.7% | 124,900 | 292億7723万 | -8.27% | 22.72 | 0.89 |
| 12/18 | 1,030 | 1,030 | 990 | 994 | -4.42% | 185,300 | 294億8487万 | -7.79% | 22.88 | 0.9 |
| 12/17 | 1,051 | 1,057 | 1,034 | 1,040 | -1.23% | 84,700 | 308億4936万 | -3.79% | 23.93 | 0.94 |
| 12/14 | 1,072 | 1,077 | 1,048 | 1,053 | -2.32% | 87,100 | 312億3498万 | -2.77% | 24.23 | 0.95 |
| 12/13 | 1,069 | 1,081 | 1,064 | 1,078 | +1.22% | 144,500 | 319億7655万 | -0.74% | 24.81 | 0.97 |
| 12/12 | 1,052 | 1,065 | 1,046 | 1,065 | +2.6% | 69,200 | 315億9093万 | -1.93% | 24.51 | 0.96 |
| 12/11 | 1,077 | 1,078 | 1,032 | 1,038 | -3.89% | 136,000 | 307億9003万 | -4.6% | 23.89 | 0.94 |
| 12/10 | 1,080 | 1,085 | 1,071 | 1,080 | -1.1% | 146,900 | 320億3587万 | -0.92% | 24.86 | 0.97 |
| 12/07 | 1,106 | 1,109 | 1,089 | 1,092 | +0.09% | 77,300 | 323億9183万 | +0.09% | 25.13 | 0.98 |
| 12/06 | 1,102 | 1,104 | 1,082 | 1,091 | -1.89% | 114,800 | 323億6217万 | +0.09% | 25.11 | 0.98 |
| 12/05 | 1,093 | 1,115 | 1,087 | 1,112 | 0% | 82,800 | 329億8509万 | +1.92% | 25.59 | 1 |
| 12/04 | 1,132 | 1,141 | 1,104 | 1,112 | -1.68% | 104,500 | 329億8509万 | +2.11% | 25.59 | 1 |
| 12/03 | 1,129 | 1,141 | 1,125 | 1,131 | +0.27% | 85,700 | 335億4868万 | +4.14% | 26.03 | 1.02 |
| 11/30 | 1,134 | 1,138 | 1,115 | 1,128 | +0.09% | 112,900 | 334億5969万 | +4.16% | 25.96 | 1.02 |
| 11/29 | 1,145 | 1,149 | 1,119 | 1,127 | -0.27% | 95,300 | 334億3003万 | +4.26% | 25.94 | 1.02 |
| 11/28 | 1,118 | 1,139 | 1,116 | 1,130 | +1.53% | 110,200 | 335億1902万 | +4.53% | 26.01 | 1.02 |
| 11/27 | 1,090 | 1,119 | 1,087 | 1,113 | +2.58% | 169,000 | 330億1475万 | +3.06% | 25.62 | 1 |
| 11/26 | 1,122 | 1,127 | 1,065 | 1,085 | +1.69% | 207,200 | 321億8419万 | +0.37% | 24.97 | 0.98 |
| 11/22 | 1,072 | 1,072 | 1,047 | 1,067 | +1.04% | 75,400 | 316億5026万 | -1.57% | 24.56 | 0.96 |
| 11/21 | 1,050 | 1,067 | 1,044 | 1,056 | -0.38% | 88,400 | 313億2397万 | -2.94% | 24.3 | 0.95 |
| 11/20 | 1,061 | 1,074 | 1,055 | 1,060 | -1.3% | 76,400 | 314億4262万 | -2.84% | 24.4 | 0.96 |
| 11/19 | 1,050 | 1,076 | 1,047 | 1,074 | +1.99% | 153,100 | 318億5790万 | -1.74% | 24.72 | 0.97 |
| 11/16 | 1,065 | 1,065 | 1,042 | 1,053 | -0.57% | 92,800 | 312億3498万 | -3.92% | 24.23 | 0.95 |
| 11/15 | 1,058 | 1,071 | 1,045 | 1,059 | -0.66% | 91,100 | 314億1295万 | -3.9% | 24.37 | 0.95 |
| 11/14 | 1,064 | 1,074 | 1,056 | 1,066 | +1.23% | 103,300 | 316億2059万 | -3.62% | 24.53 | 0.96 |
| 11/13 | 1,041 | 1,058 | 1,021 | 1,053 | -1.68% | 234,600 | 312億3498万 | -5.31% | 24.23 | 0.95 |
| 11/12 | 1,077 | 1,085 | 1,066 | 1,071 | -2.01% | 146,000 | 317億6891万 | -4.29% | 24.65 | 0.97 |
| 11/09 | 1,110 | 1,113 | 1,090 | 1,093 | -1.35% | 137,800 | 324億2149万 | -3.02% | 25.15 | 0.99 |
| 11/08 | 1,112 | 1,121 | 1,102 | 1,108 | +1.19% | 185,400 | 328億6643万 | -2.29% | 25.5 | 1 |
| 11/07 | 1,100 | 1,112 | 1,081 | 1,095 | -0.73% | 263,700 | 324億8082万 | -3.95% | 25.2 | 0.99 |
| 11/06 | 1,111 | 1,115 | 1,093 | 1,103 | +0.91% | 116,400 | 327億1812万 | -3.92% | 25.38 | 0.99 |
| 11/05 | 1,092 | 1,101 | 1,078 | 1,093 | +0.09% | 107,800 | 324億2149万 | -5.29% | 25.15 | 0.99 |
| 11/02 | 1,079 | 1,094 | 1,073 | 1,092 | +0.55% | 160,600 | 323億9183万 | -6.02% | 25.13 | 0.98 |
| 11/01 | 1,107 | 1,107 | 1,083 | 1,086 | -1.99% | 115,400 | 322億1385万 | -7.18% | 24.99 | 0.98 |
| 10/31 | 1,093 | 1,109 | 1,073 | 1,108 | +4.23% | 130,900 | 328億6643万 | -6.02% | 25.5 | 1 |
| 10/30 | 1,030 | 1,079 | 1,022 | 1,063 | +2.31% | 459,200 | 315億3161万 | -10.52% | 24.46 | 0.96 |
