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 | 1,580 | 1,585 | 1,531 | 1,542 | -2.84% | 99,100 | 227億9677万 | +5.47% | 18.04 | 0.76 |
| 03/28 | 1,500 | 1,593 | 1,482 | 1,587 | +9.45% | 228,400 | 234億6204万 | +8.7% | 18.57 | 0.78 |
| 03/27 | 1,446 | 1,450 | 1,427 | 1,450 | -0.55% | 20,700 | 214億3665万 | -0.41% | 16.97 | 0.72 |
| 03/26 | 1,418 | 1,458 | 1,418 | 1,458 | +3.11% | 36,900 | 215億5492万 | +0.07% | 17.06 | 0.72 |
| 03/25 | 1,428 | 1,428 | 1,405 | 1,414 | -1.26% | 24,800 | 209億443万 | -3.08% | 16.55 | 0.7 |
| 03/22 | 1,430 | 1,433 | 1,420 | 1,432 | 0% | 19,200 | 211億7054万 | -1.98% | 16.76 | 0.71 |
| 03/20 | 1,430 | 1,438 | 1,424 | 1,432 | +0.35% | 18,600 | 211億7054万 | -1.98% | 16.76 | 0.71 |
| 03/19 | 1,443 | 1,443 | 1,423 | 1,427 | -0.7% | 15,300 | 210億9662万 | -2.39% | 16.7 | 0.71 |
| 03/18 | 1,429 | 1,441 | 1,410 | 1,437 | +1.7% | 28,300 | 212億4446万 | -1.71% | 16.82 | 0.71 |
| 03/15 | 1,415 | 1,432 | 1,413 | 1,413 | +0.14% | 21,400 | 208億8965万 | -3.35% | 16.53 | 0.7 |
| 03/14 | 1,410 | 1,416 | 1,405 | 1,411 | -0.42% | 19,500 | 208億6008万 | -3.62% | 16.51 | 0.7 |
| 03/13 | 1,421 | 1,427 | 1,404 | 1,417 | -0.28% | 12,800 | 209億4878万 | -3.41% | 16.58 | 0.7 |
| 03/12 | 1,420 | 1,438 | 1,419 | 1,421 | +0.28% | 16,900 | 210億792万 | -3.33% | 16.63 | 0.7 |
| 03/11 | 1,429 | 1,431 | 1,410 | 1,417 | -0.35% | 19,700 | 209億4878万 | -3.8% | 16.58 | 0.7 |
| 03/08 | 1,424 | 1,430 | 1,412 | 1,422 | -1.8% | 29,100 | 210億2270万 | -3.53% | 16.64 | 0.7 |
| 03/07 | 1,460 | 1,460 | 1,441 | 1,448 | -1.03% | 22,300 | 214億708万 | -1.96% | 16.94 | 0.72 |
| 03/06 | 1,482 | 1,482 | 1,461 | 1,463 | -1.22% | 21,000 | 216億2884万 | -1.08% | 17.12 | 0.72 |
| 03/05 | 1,492 | 1,495 | 1,476 | 1,481 | -1.53% | 17,100 | 218億9495万 | 0% | 17.33 | 0.73 |
| 03/04 | 1,502 | 1,504 | 1,495 | 1,504 | +0.53% | 7,200 | 222億3498万 | +1.42% | 17.6 | 0.74 |
| 03/01 | 1,495 | 1,504 | 1,494 | 1,496 | -0.53% | 13,400 | 221億1671万 | +0.81% | 17.51 | 0.74 |
| 02/28 | 1,498 | 1,513 | 1,498 | 1,504 | +0.47% | 14,900 | 222億3498万 | +1.21% | 17.6 | 0.74 |
| 02/27 | 1,494 | 1,501 | 1,484 | 1,497 | +0.2% | 15,900 | 221億3149万 | +0.67% | 17.52 | 0.74 |
| 02/26 | 1,501 | 1,501 | 1,482 | 1,494 | -0.4% | 13,900 | 220億8714万 | +0.34% | 17.48 | 0.74 |
| 02/25 | 1,495 | 1,513 | 1,486 | 1,500 | +0.33% | 14,900 | 221億7585万 | +0.6% | 17.55 | 0.74 |
| 02/22 | 1,472 | 1,497 | 1,453 | 1,495 | +1.56% | 20,800 | 221億193万 | +0.13% | 17.49 | 0.74 |
| 02/21 | 1,497 | 1,506 | 1,472 | 1,472 | -1.6% | 18,500 | 217億6190万 | -1.54% | 17.22 | 0.73 |
| 02/20 | 1,481 | 1,505 | 1,481 | 1,496 | +0.81% | 14,500 | 221億1671万 | -0.13% | 17.51 | 0.74 |
| 02/19 | 1,498 | 1,505 | 1,481 | 1,484 | -0.93% | 21,700 | 219億3930万 | -1% | 17.37 | 0.73 |
| 02/18 | 1,470 | 1,506 | 1,453 | 1,498 | +2.88% | 26,500 | 221億4628万 | -0.2% | 17.53 | 0.74 |
| 02/15 | 1,430 | 1,459 | 1,429 | 1,456 | +1.39% | 19,400 | 215億2535万 | -3.13% | 17.04 | 0.72 |
| 02/14 | 1,458 | 1,458 | 1,436 | 1,436 | -1.51% | 35,400 | 212億2968万 | -4.65% | 16.8 | 0.71 |
| 02/13 | 1,464 | 1,464 | 1,434 | 1,458 | +1.46% | 21,000 | 215億5492万 | -3.44% | 17.06 | 0.72 |
| 02/12 | 1,433 | 1,454 | 1,429 | 1,437 | 0% | 17,000 | 212億4446万 | -5.09% | 16.82 | 0.71 |
| 02/08 | 1,452 | 1,460 | 1,431 | 1,437 | -1.37% | 14,400 | 212億4446万 | -5.27% | 16.82 | 0.71 |
| 02/07 | 1,474 | 1,474 | 1,449 | 1,457 | -1.49% | 17,600 | 215億4014万 | -4.08% | 17.05 | 0.72 |
| 02/06 | 1,507 | 1,507 | 1,479 | 1,479 | -1.86% | 16,100 | 218億6538万 | -2.76% | 17.31 | 0.73 |
| 02/05 | 1,497 | 1,507 | 1,485 | 1,507 | +0.67% | 8,000 | 222億7933万 | -0.72% | 17.63 | 0.75 |
| 02/04 | 1,467 | 1,505 | 1,455 | 1,497 | +3.74% | 14,000 | 221億3149万 | -0.93% | 17.52 | 0.74 |
| 02/01 | 1,480 | 1,488 | 1,443 | 1,443 | -2.63% | 35,900 | 213億3316万 | -4.31% | 16.89 | 0.71 |
| 01/31 | 1,513 | 1,513 | 1,467 | 1,482 | -1.13% | 29,500 | 219億973万 | -1.92% | 17.34 | 0.73 |
| 01/30 | 1,526 | 1,526 | 1,498 | 1,499 | -1.19% | 26,700 | 221億6106万 | -1.06% | 17.54 | 0.74 |
| 01/29 | 1,516 | 1,525 | 1,502 | 1,517 | -0.07% | 16,400 | 224億2717万 | +0.07% | 17.75 | 0.75 |
| 01/28 | 1,542 | 1,542 | 1,517 | 1,518 | -1.56% | 18,700 | 224億4196万 | -0.07% | 17.76 | 0.75 |
| 01/25 | 1,551 | 1,561 | 1,536 | 1,542 | +0.46% | 10,600 | 227億9677万 | +1.25% | 18.04 | 0.76 |
| 01/24 | 1,528 | 1,540 | 1,525 | 1,535 | +0.26% | 7,100 | 226億9328万 | +0.52% | 17.96 | 0.76 |
| 01/23 | 1,533 | 1,543 | 1,527 | 1,531 | -1.48% | 13,500 | 226億3415万 | 0% | 17.92 | 0.76 |
| 01/22 | 1,562 | 1,562 | 1,539 | 1,554 | +0.26% | 6,100 | 229億7418万 | +1.3% | 18.18 | 0.77 |
| 01/21 | 1,551 | 1,562 | 1,544 | 1,550 | -0.13% | 9,300 | 229億1504万 | +0.91% | 18.14 | 0.77 |
| 01/18 | 1,550 | 1,577 | 1,535 | 1,552 | +0.26% | 17,800 | 229億4461万 | +0.78% | 18.16 | 0.77 |
| 01/17 | 1,540 | 1,548 | 1,529 | 1,548 | +1.11% | 9,000 | 228億8547万 | +0.19% | 18.11 | 0.77 |
| 01/16 | 1,524 | 1,545 | 1,521 | 1,531 | +0.46% | 7,900 | 226億3415万 | -1.23% | 17.92 | 0.76 |
| 01/15 | 1,522 | 1,546 | 1,518 | 1,524 | -0.33% | 23,700 | 225億3066万 | -2.31% | 17.83 | 0.75 |
| 01/11 | 1,538 | 1,538 | 1,517 | 1,529 | -1.48% | 16,200 | 226億458万 | -2.55% | 17.89 | 0.76 |
| 01/10 | 1,536 | 1,556 | 1,534 | 1,552 | +1.04% | 14,500 | 229億4461万 | -1.52% | 18.16 | 0.77 |
| 01/09 | 1,541 | 1,566 | 1,532 | 1,536 | +0.13% | 14,900 | 227億807万 | -2.72% | 17.97 | 0.76 |
| 01/08 | 1,568 | 1,585 | 1,531 | 1,534 | -1.03% | 20,000 | 226億7850万 | -3.1% | 17.95 | 0.76 |
| 01/07 | 1,532 | 1,576 | 1,500 | 1,550 | +2.11% | 26,000 | 229億1504万 | -2.21% | 18.14 | 0.77 |
| 01/04 | 1,485 | 1,520 | 1,440 | 1,518 | +1.27% | 24,300 | 224億4196万 | -4.29% | 17.76 | 0.75 |
| 2018 |
| 12/28 | 1,505 | 1,531 | 1,481 | 1,499 | -0.4% | 19,000 | 221億6106万 | -5.49% | 17.54 | 0.74 |
| 12/27 | 1,430 | 1,509 | 1,430 | 1,505 | +8.43% | 34,700 | 222億4976万 | -5.17% | 17.61 | 0.74 |
| 12/26 | 1,340 | 1,394 | 1,340 | 1,388 | +4.2% | 23,400 | 205億2005万 | -12.54% | 16.24 | 0.69 |
| 12/25 | 1,400 | 1,400 | 1,318 | 1,332 | -7.69% | 51,800 | 196億9215万 | -16.38% | 15.59 | 0.66 |
| 12/21 | 1,501 | 1,501 | 1,423 | 1,443 | -4.25% | 43,200 | 213億3316万 | -9.87% | 16.89 | 0.71 |
| 12/20 | 1,569 | 1,569 | 1,505 | 1,507 | -4.13% | 23,900 | 222億7933万 | -6.05% | 17.63 | 0.75 |
| 12/19 | 1,542 | 1,577 | 1,540 | 1,572 | +2.01% | 22,500 | 232億4029万 | -2.12% | 18.4 | 0.78 |
| 12/18 | 1,570 | 1,570 | 1,541 | 1,541 | -3.32% | 21,900 | 227億8198万 | -4.17% | 18.03 | 0.76 |
| 12/17 | 1,605 | 1,612 | 1,589 | 1,594 | -0.99% | 18,700 | 235億6553万 | -1.12% | 18.65 | 0.79 |
| 12/14 | 1,625 | 1,634 | 1,604 | 1,610 | -1.83% | 20,700 | 238億207万 | -0.31% | 18.84 | 0.8 |
| 12/13 | 1,623 | 1,642 | 1,617 | 1,640 | +0.24% | 16,600 | 242億4559万 | +1.49% | 19.19 | 0.81 |
| 12/12 | 1,607 | 1,641 | 1,607 | 1,636 | +1.8% | 21,600 | 241億8646万 | +1.36% | 19.14 | 0.81 |
| 12/11 | 1,615 | 1,616 | 1,596 | 1,607 | -0.31% | 15,300 | 237億5772万 | -0.31% | 18.8 | 0.79 |
| 12/10 | 1,624 | 1,625 | 1,600 | 1,612 | -2.13% | 24,700 | 238億3164万 | +0.06% | 18.86 | 0.8 |
| 12/07 | 1,655 | 1,657 | 1,627 | 1,647 | -0.96% | 25,600 | 243億4908万 | +2.23% | 19.27 | 0.81 |
| 12/06 | 1,666 | 1,683 | 1,647 | 1,663 | -1.66% | 23,900 | 245億8562万 | +3.36% | 19.46 | 0.82 |
| 12/05 | 1,726 | 1,732 | 1,691 | 1,691 | -4.25% | 33,300 | 249億9957万 | +5.29% | 19.79 | 0.84 |
| 12/04 | 1,762 | 1,770 | 1,739 | 1,766 | +0.51% | 53,900 | 261億836万 | +10.17% | 20.67 | 0.87 |
| 12/03 | 1,725 | 1,760 | 1,712 | 1,757 | +3.29% | 59,300 | 259億7531万 | +10.16% | 20.56 | 0.87 |
| 11/30 | 1,655 | 1,707 | 1,655 | 1,701 | +4.48% | 64,500 | 251億4741万 | +7.18% | 19.9 | 0.84 |
| 11/29 | 1,651 | 1,651 | 1,622 | 1,628 | -0.31% | 28,900 | 240億6818万 | +2.91% | 19.05 | 0.8 |
| 11/28 | 1,585 | 1,633 | 1,585 | 1,633 | +2.83% | 28,000 | 241億4210万 | +3.29% | 19.11 | 0.81 |
| 11/27 | 1,584 | 1,591 | 1,570 | 1,588 | +1.08% | 15,100 | 234億7683万 | +0.51% | 18.58 | 0.79 |
| 11/26 | 1,529 | 1,575 | 1,528 | 1,571 | +2.68% | 31,800 | 232億2550万 | -0.7% | 18.38 | 0.78 |
| 11/22 | 1,522 | 1,530 | 1,505 | 1,530 | +1.19% | 15,700 | 226億1936万 | -3.53% | 17.9 | 0.76 |
| 11/21 | 1,513 | 1,515 | 1,496 | 1,512 | -0.4% | 27,000 | 223億5325万 | -4.97% | 17.69 | 0.75 |
| 11/20 | 1,533 | 1,540 | 1,512 | 1,518 | -0.72% | 28,200 | 224億4196万 | -4.95% | 17.76 | 0.75 |
| 11/19 | 1,516 | 1,531 | 1,505 | 1,529 | +0.66% | 30,600 | 226億458万 | -4.56% | 17.89 | 0.76 |
| 11/16 | 1,532 | 1,540 | 1,517 | 1,519 | -0.78% | 50,000 | 224億5674万 | -5.42% | 17.77 | 0.75 |
| 11/15 | 1,550 | 1,553 | 1,527 | 1,531 | -1.29% | 44,400 | 226億3415万 | -5.02% | 17.92 | 0.76 |
| 11/14 | 1,593 | 1,600 | 1,550 | 1,551 | -4.85% | 79,400 | 229億2982万 | -4.26% | 18.15 | 0.77 |
| 11/13 | 1,640 | 1,642 | 1,614 | 1,630 | -0.91% | 15,400 | 240億9775万 | +0.18% | 19.07 | 0.81 |
| 11/12 | 1,651 | 1,664 | 1,633 | 1,645 | -0.54% | 27,000 | 243億1951万 | +0.86% | 19.25 | 0.81 |
| 11/09 | 1,633 | 1,654 | 1,623 | 1,654 | +1.41% | 24,500 | 244億5257万 | +1.16% | 19.35 | 0.82 |
| 11/08 | 1,629 | 1,636 | 1,612 | 1,631 | +1.37% | 40,300 | 241億1254万 | -0.49% | 19.09 | 0.81 |
| 11/07 | 1,629 | 1,632 | 1,595 | 1,609 | +1.26% | 43,500 | 237億8729万 | -2.13% | 18.83 | 0.8 |
| 11/06 | 1,585 | 1,593 | 1,576 | 1,589 | +0.51% | 23,300 | 234億9161万 | -3.76% | 18.59 | 0.79 |
| 11/05 | 1,600 | 1,600 | 1,561 | 1,581 | -1.19% | 43,300 | 233億7334万 | -4.64% | 18.5 | 0.78 |
| 11/02 | 1,603 | 1,605 | 1,571 | 1,600 | +0.57% | 45,900 | 236億5424万 | -3.96% | 18.72 | 0.79 |
| 11/01 | 1,606 | 1,612 | 1,590 | 1,591 | -0.87% | 24,400 | 235億2118万 | -4.9% | 18.62 | 0.79 |
| 10/31 | 1,597 | 1,612 | 1,597 | 1,605 | -0.43% | 21,100 | 237億2815万 | -4.58% | 18.78 | 0.79 |
| 10/30 | 1,560 | 1,622 | 1,560 | 1,612 | +3.53% | 53,400 | 238億3164万 | -4.62% | 18.86 | 0.8 |
