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 | 1,372 | 1,378 | 1,349 | 1,369 | +0.22% | 18,600 | 312億9487万 | -0.44% | 9.02 | 0.53 |
| 03/28 | 1,385 | 1,385 | 1,357 | 1,366 | -3.19% | 28,600 | 312億2629万 | -0.87% | 9 | 0.53 |
| 03/27 | 1,382 | 1,412 | 1,380 | 1,411 | -0.14% | 37,300 | 322億5498万 | +2.25% | 9.3 | 0.54 |
| 03/26 | 1,369 | 1,413 | 1,361 | 1,413 | +5.06% | 99,400 | 323億69万 | +2.24% | 9.31 | 0.54 |
| 03/25 | 1,370 | 1,370 | 1,342 | 1,345 | -4.27% | 48,200 | 307億4624万 | -2.68% | 8.87 | 0.52 |
| 03/22 | 1,364 | 1,405 | 1,358 | 1,405 | +3.54% | 100,200 | 321億1782万 | +1.44% | 9.26 | 0.54 |
| 03/20 | 1,362 | 1,367 | 1,348 | 1,357 | +0.37% | 48,400 | 310億2055万 | -2.02% | 8.94 | 0.52 |
| 03/19 | 1,366 | 1,366 | 1,336 | 1,352 | -1.31% | 61,900 | 309億626万 | -2.52% | 8.91 | 0.52 |
| 03/18 | 1,322 | 1,372 | 1,320 | 1,370 | +3.63% | 87,000 | 313億1773万 | -1.37% | 9.03 | 0.53 |
| 03/15 | 1,309 | 1,333 | 1,304 | 1,322 | +0.99% | 59,500 | 302億2047万 | -4.82% | 8.71 | 0.51 |
| 03/14 | 1,300 | 1,313 | 1,268 | 1,309 | +1.39% | 67,000 | 299億2329万 | -6.03% | 8.63 | 0.5 |
| 03/13 | 1,316 | 1,325 | 1,287 | 1,291 | -3.3% | 41,300 | 295億1182万 | -7.59% | 8.51 | 0.5 |
| 03/12 | 1,325 | 1,335 | 1,316 | 1,335 | +0.98% | 41,100 | 305億1764万 | -4.78% | 8.8 | 0.51 |
| 03/11 | 1,319 | 1,327 | 1,314 | 1,322 | -0.75% | 24,200 | 302億2047万 | -5.84% | 8.71 | 0.51 |
| 03/08 | 1,351 | 1,371 | 1,321 | 1,332 | -3.55% | 53,600 | 304億4906万 | -5.2% | 8.78 | 0.51 |
| 03/07 | 1,378 | 1,386 | 1,363 | 1,381 | +0.07% | 39,200 | 315億6919万 | -1.78% | 9.1 | 0.53 |
| 03/06 | 1,387 | 1,395 | 1,368 | 1,380 | -1.29% | 33,000 | 315億4633万 | -1.85% | 9.1 | 0.53 |
| 03/05 | 1,373 | 1,400 | 1,360 | 1,398 | +1.16% | 39,500 | 319億5780万 | -0.57% | 9.21 | 0.54 |
| 03/04 | 1,397 | 1,400 | 1,375 | 1,382 | -1.29% | 35,000 | 315億9205万 | -1.78% | 9.11 | 0.53 |
| 03/01 | 1,433 | 1,439 | 1,398 | 1,400 | -2.23% | 35,300 | 320億352万 | -0.71% | 9.23 | 0.54 |
| 02/28 | 1,411 | 1,438 | 1,402 | 1,432 | +1.06% | 31,200 | 327億3503万 | +1.56% | 9.44 | 0.55 |
| 02/27 | 1,422 | 1,422 | 1,402 | 1,417 | 0% | 26,500 | 323億9213万 | +0.64% | 9.34 | 0.55 |
| 02/26 | 1,437 | 1,437 | 1,397 | 1,417 | -1.39% | 23,600 | 323億9213万 | +0.64% | 9.34 | 0.55 |
| 02/25 | 1,439 | 1,444 | 1,426 | 1,437 | +0.07% | 15,600 | 328億4933万 | +2.06% | 9.47 | 0.55 |
| 02/22 | 1,414 | 1,446 | 1,399 | 1,436 | +0.28% | 24,200 | 328億2647万 | +2.13% | 9.46 | 0.55 |
| 02/21 | 1,433 | 1,443 | 1,421 | 1,432 | -0.07% | 27,700 | 327億3503万 | +1.92% | 9.44 | 0.55 |
| 02/20 | 1,436 | 1,449 | 1,429 | 1,433 | -0.83% | 29,100 | 327億5789万 | +2.07% | 9.45 | 0.55 |
| 02/19 | 1,437 | 1,455 | 1,403 | 1,445 | +1.33% | 31,800 | 330億3220万 | +2.99% | 9.52 | 0.56 |
| 02/18 | 1,443 | 1,443 | 1,407 | 1,426 | +0.92% | 28,700 | 325億9787万 | +1.71% | 9.4 | 0.55 |
| 02/15 | 1,400 | 1,414 | 1,382 | 1,413 | +0.5% | 16,600 | 323億69万 | +0.86% | 9.31 | 0.54 |
| 02/14 | 1,413 | 1,459 | 1,388 | 1,406 | -0.42% | 76,200 | 321億4068万 | +0.29% | 9.27 | 0.54 |
| 02/13 | 1,415 | 1,415 | 1,387 | 1,412 | +0.57% | 26,800 | 322億7783万 | +0.79% | 9.31 | 0.54 |
| 02/12 | 1,393 | 1,411 | 1,388 | 1,404 | +2.18% | 41,400 | 320億9496万 | +0.29% | 9.25 | 0.54 |
| 02/08 | 1,393 | 1,400 | 1,365 | 1,374 | -3.03% | 26,200 | 314億917万 | -1.72% | 9.06 | 0.53 |
| 02/07 | 1,413 | 1,418 | 1,398 | 1,417 | +0.14% | 24,400 | 323億9213万 | +1.43% | 9.34 | 0.55 |
| 02/06 | 1,415 | 1,422 | 1,405 | 1,415 | +0.43% | 16,900 | 323億4641万 | +1.51% | 9.33 | 0.55 |
| 02/05 | 1,384 | 1,418 | 1,374 | 1,409 | +1.88% | 26,700 | 322億926万 | +1.51% | 9.29 | 0.54 |
| 02/04 | 1,347 | 1,383 | 1,330 | 1,383 | +2.75% | 36,800 | 316億1490万 | +0.14% | 9.12 | 0.53 |
| 02/01 | 1,366 | 1,374 | 1,345 | 1,346 | -1.46% | 18,800 | 307億6910万 | -2.39% | 8.87 | 0.52 |
| 01/31 | 1,376 | 1,385 | 1,329 | 1,366 | -0.36% | 50,100 | 312億2629万 | -1.01% | 9 | 0.53 |
| 01/30 | 1,403 | 1,410 | 1,364 | 1,371 | -1.44% | 51,600 | 313億4059万 | -0.87% | 9.04 | 0.53 |
| 01/29 | 1,418 | 1,418 | 1,388 | 1,391 | -2.18% | 22,400 | 317億9778万 | +0.29% | 9.17 | 0.54 |
| 01/28 | 1,435 | 1,435 | 1,415 | 1,422 | -1.04% | 9,300 | 325億643万 | +2.16% | 9.37 | 0.55 |
| 01/25 | 1,407 | 1,440 | 1,403 | 1,437 | +2.2% | 27,000 | 328億4933万 | +2.86% | 9.47 | 0.55 |
| 01/24 | 1,383 | 1,409 | 1,383 | 1,406 | +1.08% | 14,400 | 321億4068万 | +0.21% | 9.27 | 0.54 |
| 01/23 | 1,385 | 1,401 | 1,370 | 1,391 | -1.07% | 14,400 | 317億9778万 | -1.28% | 9.17 | 0.54 |
| 01/22 | 1,423 | 1,423 | 1,397 | 1,406 | -0.57% | 14,000 | 321億4068万 | -0.64% | 9.27 | 0.54 |
| 01/21 | 1,424 | 1,428 | 1,407 | 1,414 | +0.57% | 13,000 | 323億2355万 | -0.49% | 9.32 | 0.54 |
| 01/18 | 1,402 | 1,426 | 1,402 | 1,406 | +0.43% | 14,400 | 321億4068万 | -1.54% | 9.27 | 0.54 |
| 01/17 | 1,397 | 1,442 | 1,390 | 1,400 | +0.21% | 36,200 | 320億352万 | -2.44% | 9.23 | 0.54 |
| 01/16 | 1,406 | 1,410 | 1,396 | 1,397 | -1.27% | 15,400 | 319億3494万 | -3.12% | 9.21 | 0.54 |
| 01/15 | 1,406 | 1,434 | 1,404 | 1,415 | -0.35% | 24,300 | 323億4641万 | -2.41% | 9.33 | 0.55 |
| 01/11 | 1,418 | 1,447 | 1,414 | 1,420 | +0.35% | 20,300 | 324億6071万 | -2.61% | 9.36 | 0.55 |
| 01/10 | 1,395 | 1,421 | 1,382 | 1,415 | 0% | 24,000 | 323億4641万 | -3.48% | 9.33 | 0.55 |
| 01/09 | 1,408 | 1,425 | 1,408 | 1,415 | +0.93% | 18,300 | 323億4641万 | -3.94% | 9.33 | 0.55 |
| 01/08 | 1,381 | 1,420 | 1,357 | 1,402 | +1.52% | 23,000 | 320億4924万 | -5.21% | 9.24 | 0.54 |
| 01/07 | 1,372 | 1,397 | 1,360 | 1,381 | +2.83% | 21,400 | 315億6919万 | -7.07% | 9.1 | 0.53 |
| 01/04 | 1,330 | 1,349 | 1,311 | 1,343 | -0.3% | 26,700 | 307億52万 | -9.99% | 8.85 | 0.52 |
| 2018 |
| 12/28 | 1,347 | 1,388 | 1,327 | 1,347 | +0.22% | 44,300 | 307億9196万 | -10.26% | 8.88 | 0.52 |
| 12/27 | 1,329 | 1,344 | 1,312 | 1,344 | +5.91% | 41,400 | 307億2338万 | -10.88% | 8.86 | 0.52 |
| 12/26 | 1,266 | 1,295 | 1,249 | 1,269 | +2.67% | 31,700 | 290億890万 | -16.35% | 8.36 | 0.49 |
| 12/25 | 1,291 | 1,291 | 1,234 | 1,236 | -6.72% | 28,800 | 282億5453万 | -19.22% | 8.15 | 0.48 |
| 12/21 | 1,344 | 1,361 | 1,287 | 1,325 | -3.57% | 65,400 | 302億8904万 | -14.18% | 8.73 | 0.51 |
| 12/20 | 1,431 | 1,431 | 1,369 | 1,374 | -4.91% | 31,000 | 314億917万 | -11.7% | 9.06 | 0.53 |
| 12/19 | 1,466 | 1,466 | 1,429 | 1,445 | -2.03% | 23,700 | 330億3220万 | -7.67% | 9.52 | 0.56 |
| 12/18 | 1,501 | 1,503 | 1,462 | 1,475 | -3.41% | 46,100 | 337億1799万 | -6.11% | 9.72 | 0.57 |
| 12/17 | 1,551 | 1,551 | 1,518 | 1,527 | -1.29% | 24,400 | 349億670万 | -3.23% | 10.06 | 0.59 |
| 12/14 | 1,573 | 1,573 | 1,547 | 1,547 | -1.53% | 32,700 | 353億6389万 | -2.34% | 10.2 | 0.6 |
| 12/13 | 1,556 | 1,580 | 1,539 | 1,571 | +0.96% | 27,700 | 359億1252万 | -1.13% | 10.35 | 0.61 |
| 12/12 | 1,556 | 1,586 | 1,545 | 1,556 | +0.32% | 24,200 | 355億6963万 | -2.51% | 10.26 | 0.6 |
| 12/11 | 1,560 | 1,583 | 1,534 | 1,551 | -0.32% | 38,600 | 354億5533万 | -3.18% | 10.22 | 0.6 |
| 12/10 | 1,623 | 1,623 | 1,542 | 1,556 | -1.71% | 53,600 | 355億6963万 | -3.29% | 10.26 | 0.6 |
| 12/07 | 1,574 | 1,604 | 1,560 | 1,583 | +0.64% | 26,900 | 361億8684万 | -2.04% | 10.43 | 0.61 |
| 12/06 | 1,590 | 1,604 | 1,560 | 1,573 | -0.82% | 22,700 | 359億5824万 | -2.9% | 10.37 | 0.61 |
| 12/05 | 1,577 | 1,615 | 1,564 | 1,586 | -0.5% | 21,100 | 362億5542万 | -2.4% | 10.45 | 0.61 |
| 12/04 | 1,630 | 1,648 | 1,586 | 1,594 | -1.54% | 25,300 | 364億3829万 | -2.21% | 10.51 | 0.61 |
| 12/03 | 1,617 | 1,639 | 1,603 | 1,619 | +0.94% | 19,900 | 370億978万 | -0.61% | 10.67 | 0.62 |
| 11/30 | 1,612 | 1,612 | 1,583 | 1,604 | +0.56% | 10,400 | 366億6689万 | -1.47% | 10.57 | 0.62 |
| 11/29 | 1,607 | 1,607 | 1,589 | 1,595 | +0.82% | 8,500 | 364億6115万 | -2.03% | 10.51 | 0.61 |
| 11/28 | 1,571 | 1,584 | 1,558 | 1,582 | +1.54% | 11,300 | 361億6398万 | -3.06% | 10.43 | 0.61 |
| 11/27 | 1,570 | 1,574 | 1,537 | 1,558 | +0.71% | 15,300 | 356億1535万 | -4.77% | 10.27 | 0.6 |
| 11/26 | 1,569 | 1,570 | 1,544 | 1,547 | -0.77% | 12,300 | 353億6389万 | -5.79% | 10.2 | 0.6 |
| 11/22 | 1,553 | 1,563 | 1,519 | 1,559 | +1.56% | 15,200 | 356億3820万 | -5.46% | 10.28 | 0.6 |
| 11/21 | 1,550 | 1,558 | 1,526 | 1,535 | -1.79% | 18,900 | 350億8957万 | -7.36% | 10.12 | 0.59 |
| 11/20 | 1,580 | 1,593 | 1,557 | 1,563 | -1.64% | 13,800 | 357億2964万 | -6.18% | 10.3 | 0.6 |
| 11/19 | 1,592 | 1,609 | 1,578 | 1,589 | -0.5% | 12,200 | 363億2399万 | -4.91% | 10.47 | 0.61 |
| 11/16 | 1,614 | 1,624 | 1,590 | 1,597 | -0.62% | 17,800 | 365億687万 | -4.66% | 10.53 | 0.62 |
| 11/15 | 1,612 | 1,612 | 1,590 | 1,607 | -0.31% | 20,200 | 367億3547万 | -4.4% | 10.59 | 0.62 |
| 11/14 | 1,615 | 1,623 | 1,588 | 1,612 | +0.88% | 25,000 | 368億4977万 | -4.39% | 10.62 | 0.62 |
| 11/13 | 1,614 | 1,619 | 1,587 | 1,598 | -2.62% | 23,000 | 365億2973万 | -5.67% | 10.53 | 0.62 |
| 11/12 | 1,674 | 1,690 | 1,629 | 1,641 | -2.55% | 32,800 | 375億1270万 | -3.64% | 10.82 | 0.63 |
| 11/09 | 1,660 | 1,705 | 1,650 | 1,684 | +0.96% | 32,000 | 384億9566万 | -1.69% | 11.1 | 0.65 |
| 11/08 | 1,765 | 1,810 | 1,631 | 1,668 | -3.7% | 51,500 | 381億2991万 | -3.14% | 10.99 | 0.64 |
| 11/07 | 1,718 | 1,763 | 1,700 | 1,732 | +0.93% | 23,500 | 395億9293万 | +0.06% | 11.42 | 0.67 |
| 11/06 | 1,713 | 1,734 | 1,713 | 1,716 | -0.23% | 9,900 | 392億2717万 | -1.21% | 11.31 | 0.66 |
| 11/05 | 1,715 | 1,730 | 1,704 | 1,720 | -0.69% | 12,600 | 393億1861万 | -1.38% | 11.34 | 0.66 |
| 11/02 | 1,692 | 1,736 | 1,692 | 1,732 | +2.06% | 26,400 | 395億9293万 | -1.03% | 11.42 | 0.67 |
| 11/01 | 1,694 | 1,715 | 1,676 | 1,697 | -0.29% | 18,300 | 387億9284万 | -3.41% | 11.19 | 0.65 |
| 10/31 | 1,686 | 1,702 | 1,646 | 1,702 | 0% | 30,100 | 389億714万 | -3.68% | 11.22 | 0.66 |
| 10/30 | 1,547 | 1,704 | 1,547 | 1,702 | +8.13% | 56,500 | 389億714万 | -4.27% | 11.22 | 0.66 |
