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 | 1,567 | 1,590 | 1,552 | 1,573 | +1.09% | 27,700 | 131億7254万 | -3.73% | 6.43 | 0.39 |
| 03/28 | 1,593 | 1,593 | 1,552 | 1,556 | -3.35% | 33,800 | 130億3018万 | -5.06% | 6.37 | 0.39 |
| 03/27 | 1,592 | 1,616 | 1,591 | 1,610 | -2.01% | 26,200 | 134億8239万 | -2.07% | 6.59 | 0.4 |
| 03/26 | 1,616 | 1,643 | 1,603 | 1,643 | +2.11% | 45,400 | 137億5873万 | -0.3% | 6.72 | 0.41 |
| 03/25 | 1,619 | 1,625 | 1,597 | 1,609 | -1.17% | 47,400 | 134億7401万 | -2.6% | 6.58 | 0.4 |
| 03/22 | 1,592 | 1,633 | 1,592 | 1,628 | +2.39% | 46,200 | 136億3312万 | -1.69% | 6.66 | 0.4 |
| 03/20 | 1,582 | 1,610 | 1,575 | 1,590 | +1.02% | 37,500 | 133億1490万 | -4.16% | 6.5 | 0.39 |
| 03/19 | 1,590 | 1,614 | 1,570 | 1,574 | +0.06% | 52,100 | 131億8092万 | -5.47% | 6.44 | 0.39 |
| 03/18 | 1,564 | 1,579 | 1,562 | 1,573 | +0.96% | 24,200 | 131億7254万 | -6.03% | 6.43 | 0.39 |
| 03/15 | 1,566 | 1,584 | 1,558 | 1,558 | -0.57% | 45,000 | 130億4693万 | -7.32% | 6.37 | 0.39 |
| 03/14 | 1,582 | 1,590 | 1,567 | 1,567 | -0.7% | 26,700 | 131億2230万 | -7.33% | 6.41 | 0.39 |
| 03/13 | 1,618 | 1,621 | 1,578 | 1,578 | -2.47% | 50,300 | 132億1441万 | -7.12% | 6.46 | 0.39 |
| 03/12 | 1,623 | 1,635 | 1,611 | 1,618 | +0.19% | 35,800 | 135億4938万 | -5.27% | 6.62 | 0.4 |
| 03/11 | 1,615 | 1,628 | 1,604 | 1,615 | +0.81% | 27,300 | 135億2426万 | -5.83% | 6.61 | 0.4 |
| 03/08 | 1,661 | 1,661 | 1,601 | 1,602 | -4.3% | 71,700 | 134億1539万 | -6.81% | 6.55 | 0.4 |
| 03/07 | 1,696 | 1,696 | 1,670 | 1,674 | -1.3% | 44,200 | 140億1833万 | -3.01% | 6.85 | 0.41 |
| 03/06 | 1,701 | 1,717 | 1,686 | 1,696 | -0.47% | 31,600 | 142億257万 | -1.91% | 6.94 | 0.42 |
| 03/05 | 1,709 | 1,715 | 1,698 | 1,704 | -0.41% | 12,100 | 142億6956万 | -1.67% | 6.97 | 0.42 |
| 03/04 | 1,703 | 1,717 | 1,703 | 1,711 | +1.12% | 32,600 | 143億2818万 | -1.38% | 7 | 0.42 |
| 03/01 | 1,698 | 1,704 | 1,686 | 1,692 | -0.24% | 32,300 | 141億6907万 | -2.7% | 6.92 | 0.42 |
| 02/28 | 1,700 | 1,714 | 1,679 | 1,696 | +0.36% | 41,500 | 142億257万 | -2.7% | 6.94 | 0.42 |
| 02/27 | 1,698 | 1,725 | 1,690 | 1,690 | -0.65% | 38,900 | 141億5232万 | -3.21% | 6.91 | 0.42 |
| 02/26 | 1,698 | 1,702 | 1,692 | 1,701 | +0.24% | 10,700 | 142億4444万 | -2.74% | 6.96 | 0.42 |
| 02/25 | 1,713 | 1,713 | 1,695 | 1,697 | +0.18% | 16,600 | 142億1094万 | -3.14% | 6.94 | 0.42 |
| 02/22 | 1,693 | 1,706 | 1,689 | 1,694 | +0.06% | 17,900 | 141億8582万 | -3.48% | 6.93 | 0.42 |
| 02/21 | 1,692 | 1,703 | 1,689 | 1,693 | +0.12% | 35,300 | 141億7744万 | -3.75% | 6.93 | 0.42 |
| 02/20 | 1,720 | 1,722 | 1,691 | 1,691 | -1.4% | 36,900 | 141億6069万 | -4.03% | 6.92 | 0.42 |
| 02/19 | 1,724 | 1,729 | 1,713 | 1,715 | -0.58% | 15,600 | 143億6167万 | -2.89% | 7.02 | 0.42 |
| 02/18 | 1,728 | 1,735 | 1,718 | 1,725 | +0.41% | 24,500 | 144億4542万 | -2.54% | 7.06 | 0.43 |
| 02/15 | 1,694 | 1,719 | 1,684 | 1,718 | +0.94% | 22,900 | 143億8680万 | -3.16% | 7.03 | 0.43 |
| 02/14 | 1,740 | 1,743 | 1,686 | 1,702 | -2.41% | 57,200 | 142億5281万 | -4.38% | 6.96 | 0.42 |
| 02/13 | 1,815 | 1,836 | 1,733 | 1,744 | -2.95% | 52,400 | 146億452万 | -2.46% | 7.13 | 0.43 |
| 02/12 | 1,759 | 1,801 | 1,759 | 1,797 | +2.16% | 19,000 | 150億4836万 | +0.11% | 7.35 | 0.45 |
| 02/08 | 1,769 | 1,791 | 1,751 | 1,759 | -1.62% | 18,100 | 147億3014万 | -2.11% | 7.2 | 0.44 |
| 02/07 | 1,773 | 1,793 | 1,759 | 1,788 | +0.28% | 16,200 | 149億7299万 | -0.72% | 7.31 | 0.44 |
| 02/06 | 1,812 | 1,812 | 1,782 | 1,783 | -0.78% | 24,800 | 149億3112万 | -1.22% | 7.29 | 0.44 |
| 02/05 | 1,791 | 1,812 | 1,784 | 1,797 | +0.5% | 13,100 | 150億4836万 | -0.44% | 7.35 | 0.45 |
| 02/04 | 1,745 | 1,788 | 1,744 | 1,788 | +3.47% | 19,900 | 149億7299万 | -0.72% | 7.31 | 0.44 |
| 02/01 | 1,764 | 1,769 | 1,727 | 1,728 | -1.54% | 23,000 | 144億7054万 | -4.05% | 7.07 | 0.43 |
| 01/31 | 1,760 | 1,773 | 1,749 | 1,755 | +0.11% | 19,900 | 146億9664万 | -2.72% | 7.18 | 0.43 |
| 01/30 | 1,788 | 1,790 | 1,752 | 1,753 | -2.34% | 23,100 | 146億7989万 | -3.2% | 7.17 | 0.43 |
| 01/29 | 1,769 | 1,798 | 1,752 | 1,795 | +1.3% | 14,400 | 150億3161万 | -1.27% | 7.34 | 0.44 |
| 01/28 | 1,797 | 1,798 | 1,770 | 1,772 | -1.34% | 14,200 | 148億3900万 | -2.8% | 7.25 | 0.44 |
| 01/25 | 1,805 | 1,818 | 1,791 | 1,796 | -0.11% | 16,800 | 150億3998万 | -1.91% | 7.35 | 0.45 |
| 01/24 | 1,767 | 1,798 | 1,750 | 1,798 | +1.75% | 15,600 | 150億5673万 | -2.28% | 7.35 | 0.45 |
| 01/23 | 1,760 | 1,783 | 1,752 | 1,767 | -0.34% | 13,200 | 147億9713万 | -4.33% | 7.23 | 0.44 |
| 01/22 | 1,785 | 1,785 | 1,770 | 1,773 | -0.62% | 7,700 | 148億4738万 | -4.32% | 7.25 | 0.44 |
| 01/21 | 1,800 | 1,801 | 1,783 | 1,784 | +0.68% | 14,200 | 149億3949万 | -4.14% | 7.3 | 0.44 |
| 01/18 | 1,801 | 1,813 | 1,767 | 1,772 | -0.34% | 24,600 | 148億3900万 | -5.24% | 7.25 | 0.44 |
| 01/17 | 1,771 | 1,798 | 1,766 | 1,778 | +0.45% | 25,900 | 148億8925万 | -5.48% | 7.27 | 0.44 |
| 01/16 | 1,804 | 1,818 | 1,765 | 1,770 | -1.88% | 22,800 | 148億2225万 | -6.45% | 7.24 | 0.44 |
| 01/15 | 1,781 | 1,826 | 1,780 | 1,804 | +0.22% | 15,000 | 151億697万 | -5.25% | 7.38 | 0.45 |
| 01/11 | 1,827 | 1,844 | 1,792 | 1,800 | -2.01% | 21,200 | 150億7348万 | -6.05% | 7.36 | 0.45 |
| 01/10 | 1,850 | 1,855 | 1,820 | 1,837 | -1.55% | 23,800 | 153億8332万 | -4.72% | 7.51 | 0.46 |
| 01/09 | 1,901 | 1,909 | 1,864 | 1,866 | -1.63% | 11,800 | 156億2617万 | -3.76% | 7.63 | 0.46 |
| 01/08 | 1,908 | 1,920 | 1,890 | 1,897 | -0.68% | 12,200 | 158億8577万 | -2.62% | 7.76 | 0.47 |
| 01/07 | 1,892 | 1,925 | 1,878 | 1,910 | +3.13% | 18,200 | 159億9463万 | -2.35% | 7.81 | 0.47 |
| 01/04 | 1,825 | 1,854 | 1,772 | 1,852 | -0.59% | 15,600 | 155億893万 | -5.75% | 7.58 | 0.46 |
| 2018 |
| 12/28 | 1,866 | 1,889 | 1,856 | 1,863 | -1.84% | 12,600 | 156億105万 | -5.67% | 7.62 | 0.46 |
| 12/27 | 1,844 | 1,917 | 1,820 | 1,898 | +7.17% | 21,000 | 158億9414万 | -4.24% | 7.76 | 0.47 |
| 12/26 | 1,727 | 1,771 | 1,706 | 1,771 | +4.98% | 22,800 | 148億3063万 | -10.96% | 7.24 | 0.44 |
| 12/25 | 1,779 | 1,779 | 1,682 | 1,687 | -5.6% | 69,600 | 141億2720万 | -15.69% | 6.9 | 0.42 |
| 12/21 | 1,813 | 1,819 | 1,737 | 1,787 | -1.33% | 57,000 | 149億6461万 | -11.32% | 7.31 | 0.44 |
| 12/20 | 1,933 | 1,933 | 1,811 | 1,811 | -6.31% | 38,200 | 151億6559万 | -10.57% | 7.41 | 0.45 |
| 12/19 | 1,920 | 1,959 | 1,920 | 1,933 | +0.62% | 14,700 | 161億8724万 | -5.01% | 7.91 | 0.48 |
| 12/18 | 1,939 | 1,945 | 1,907 | 1,921 | -0.83% | 17,900 | 160億8675万 | -5.83% | 7.86 | 0.48 |
| 12/17 | 2,005 | 2,005 | 1,926 | 1,937 | -1.42% | 20,400 | 162億2074万 | -5.47% | 7.92 | 0.48 |
| 12/14 | 2,000 | 2,000 | 1,955 | 1,965 | -2.63% | 21,500 | 164億5521万 | -4.52% | 8.04 | 0.49 |
| 12/13 | 1,977 | 2,034 | 1,960 | 2,018 | +2.85% | 17,600 | 168億9904万 | -2.28% | 8.25 | 0.5 |
| 12/12 | 1,936 | 1,989 | 1,936 | 1,962 | +1.34% | 15,700 | 164億3009万 | -5.17% | 8.03 | 0.49 |
| 12/11 | 1,978 | 1,999 | 1,926 | 1,936 | -1.33% | 20,300 | 162億1236万 | -6.7% | 7.92 | 0.48 |
| 12/10 | 2,019 | 2,019 | 1,956 | 1,962 | -2.44% | 22,400 | 164億3009万 | -5.76% | 8.03 | 0.49 |
| 12/07 | 2,041 | 2,049 | 2,007 | 2,011 | -2.09% | 13,400 | 168億4042万 | -3.69% | 8.23 | 0.5 |
| 12/06 | 2,046 | 2,066 | 2,036 | 2,054 | +0.39% | 14,800 | 172億51万 | -1.82% | 8.4 | 0.51 |
| 12/05 | 2,074 | 2,074 | 2,041 | 2,046 | -1.4% | 14,700 | 171億3352万 | -2.34% | 8.37 | 0.51 |
| 12/04 | 2,112 | 2,113 | 2,074 | 2,075 | -1.71% | 10,000 | 173億7637万 | -0.95% | 8.49 | 0.51 |
| 12/03 | 2,112 | 2,125 | 2,101 | 2,111 | +1.2% | 6,700 | 176億7784万 | +0.76% | 8.64 | 0.52 |
| 11/30 | 2,109 | 2,118 | 2,055 | 2,086 | -1.46% | 20,700 | 174億6849万 | -0.29% | 8.53 | 0.52 |
| 11/29 | 2,105 | 2,125 | 2,077 | 2,117 | +1.83% | 14,700 | 177億2809万 | +1.24% | 8.66 | 0.52 |
| 11/28 | 2,124 | 2,126 | 2,077 | 2,079 | -1.52% | 17,500 | 174億987万 | -0.67% | 8.5 | 0.52 |
| 11/27 | 2,150 | 2,150 | 2,102 | 2,111 | -1.03% | 15,000 | 176億7784万 | +0.81% | 8.64 | 0.52 |
| 11/26 | 2,083 | 2,135 | 2,083 | 2,133 | +2.06% | 10,300 | 178億6207万 | +1.62% | 8.73 | 0.53 |
| 11/22 | 2,070 | 2,093 | 2,037 | 2,090 | +2.25% | 19,300 | 175億198万 | -0.62% | 8.55 | 0.52 |
| 11/21 | 2,044 | 2,050 | 2,021 | 2,044 | -1.45% | 20,300 | 171億1677万 | -2.99% | 8.36 | 0.51 |
| 11/20 | 2,050 | 2,082 | 2,035 | 2,074 | +0.48% | 18,100 | 173億6800万 | -1.89% | 8.48 | 0.51 |
| 11/19 | 2,048 | 2,066 | 2,033 | 2,064 | +0.78% | 9,600 | 172億8426万 | -2.6% | 8.44 | 0.51 |
| 11/16 | 2,042 | 2,076 | 2,037 | 2,048 | 0% | 28,700 | 171億5027万 | -3.62% | 8.38 | 0.51 |
| 11/15 | 2,046 | 2,052 | 2,031 | 2,048 | +0.1% | 17,900 | 171億5027万 | -3.94% | 8.38 | 0.51 |
| 11/14 | 2,065 | 2,084 | 2,040 | 2,046 | -1.11% | 27,100 | 171億3352万 | -4.3% | 8.37 | 0.51 |
| 11/13 | 2,112 | 2,112 | 2,044 | 2,069 | -3.54% | 31,500 | 173億2613万 | -3.54% | 8.46 | 0.51 |
| 11/12 | 2,105 | 2,155 | 2,105 | 2,145 | -0.46% | 18,600 | 179億6256万 | -0.33% | 8.77 | 0.53 |
| 11/09 | 2,130 | 2,189 | 2,130 | 2,155 | +0.14% | 43,500 | 180億4630万 | -0.14% | 8.82 | 0.53 |
| 11/08 | 2,136 | 2,159 | 2,112 | 2,152 | +1.61% | 28,900 | 180億2118万 | -0.65% | 8.8 | 0.53 |
| 11/07 | 2,099 | 2,142 | 2,081 | 2,118 | +1.1% | 25,000 | 177億3646万 | -2.44% | 8.66 | 0.52 |
| 11/06 | 2,139 | 2,139 | 2,090 | 2,095 | -1.6% | 15,300 | 175億4385万 | -3.9% | 8.57 | 0.52 |
| 11/05 | 2,090 | 2,145 | 2,070 | 2,129 | +1% | 32,900 | 178億2858万 | -2.79% | 8.71 | 0.53 |
| 11/02 | 2,090 | 2,125 | 2,073 | 2,108 | +0.52% | 33,400 | 176億5272万 | -4.23% | 8.62 | 0.52 |
| 11/01 | 2,107 | 2,117 | 2,083 | 2,097 | -1.22% | 19,800 | 175億6060万 | -5.16% | 8.58 | 0.52 |
| 10/31 | 2,065 | 2,142 | 2,065 | 2,123 | +2.86% | 25,500 | 177億7833万 | -4.46% | 8.68 | 0.53 |
| 10/30 | 2,046 | 2,097 | 2,041 | 2,064 | +0.34% | 20,100 | 172億8426万 | -7.49% | 8.44 | 0.51 |
