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 | 857 | 911 | 849 | 900 | +5.26% | 494,300 | 188億6868万 | +1.35% | 39.05 | 6.93 |
| 03/28 | 876 | 881 | 843 | 855 | -4.04% | 294,100 | 179億2524万 | -3.93% | 37.1 | 6.59 |
| 03/27 | 876 | 921 | 876 | 891 | +3.01% | 385,000 | 186億7999万 | -0.22% | 38.66 | 6.87 |
| 03/26 | 877 | 882 | 853 | 865 | -1.26% | 284,200 | 181億3489万 | -3.46% | 37.54 | 6.67 |
| 03/25 | 847 | 885 | 841 | 876 | -1.02% | 282,300 | 183億4974万 | -2.56% | 37.99 | 6.75 |
| 03/22 | 862 | 899 | 841 | 885 | +4.24% | 380,500 | 185億3827万 | -1.78% | 38.38 | 6.81 |
| 03/20 | 824 | 892 | 822 | 849 | +4.81% | 675,500 | 177億8417万 | -6.29% | 36.82 | 6.54 |
| 03/19 | 834 | 834 | 804 | 810 | -4.37% | 322,000 | 169億6723万 | -12.43% | 35.13 | 6.24 |
| 03/18 | 860 | 876 | 845 | 847 | -1.51% | 191,900 | 177億4227万 | -10.37% | 36.73 | 6.52 |
| 03/15 | 853 | 869 | 843 | 860 | -0.23% | 194,500 | 180億1459万 | -10.42% | 37.29 | 6.62 |
| 03/14 | 885 | 903 | 859 | 862 | -1.49% | 203,100 | 180億5648万 | -11.77% | 37.38 | 6.64 |
| 03/13 | 872 | 879 | 853 | 875 | -1.24% | 220,300 | 183億2880万 | -12.06% | 37.94 | 6.74 |
| 03/12 | 860 | 910 | 857 | 886 | +2.67% | 366,400 | 185億5921万 | -12.36% | 38.42 | 6.82 |
| 03/11 | 878 | 880 | 837 | 863 | -3.25% | 361,800 | 180億7743万 | -15.8% | 37.42 | 6.65 |
| 03/08 | 869 | 906 | 859 | 892 | -0.67% | 348,200 | 186億8490万 | -14.31% | 38.68 | 6.87 |
| 03/07 | 928 | 929 | 885 | 898 | -3.65% | 514,200 | 188億1058万 | -14.72% | 38.94 | 6.91 |
| 03/06 | 951 | 951 | 918 | 932 | -4.02% | 615,900 | 195億2279万 | -12.24% | 40.42 | 7.18 |
| 03/05 | 1,000 | 1,009 | 963 | 971 | -4.15% | 452,100 | 203億3973万 | -9.67% | 42.11 | 7.48 |
| 03/04 | 957 | 1,028 | 950 | 1,013 | +8.34% | 1,225,700 | 212億1951万 | -6.89% | 43.93 | 7.8 |
| 03/01 | 875 | 938 | 871 | 935 | +6.61% | 527,600 | 195億8563万 | -14.85% | 40.55 | 7.2 |
| 02/28 | 880 | 918 | 872 | 877 | +0.34% | 597,100 | 183億7069万 | -20.92% | 38.03 | 6.75 |
| 02/27 | 880 | 887 | 861 | 874 | -1.24% | 356,200 | 183億785万 | -22.17% | 37.9 | 6.73 |
| 02/26 | 899 | 903 | 862 | 885 | -1.56% | 435,900 | 185億3827万 | -22.23% | 38.38 | 6.81 |
| 02/25 | 917 | 917 | 893 | 899 | -0.88% | 265,700 | 188億3153万 | -22.03% | 38.98 | 6.92 |
| 02/22 | 923 | 925 | 892 | 907 | -2.89% | 445,400 | 189億9911万 | -22.48% | 39.33 | 6.98 |
| 02/21 | 956 | 958 | 906 | 934 | -1.27% | 431,400 | 195億5908万 | -21.18% | 40.49 | 7.19 |
| 02/20 | 980 | 985 | 940 | 946 | -2.27% | 270,100 | 198億1037万 | -21.1% | 41.01 | 7.28 |
| 02/19 | 938 | 976 | 920 | 968 | +3.31% | 395,100 | 202億7108万 | -19.93% | 41.97 | 7.45 |
| 02/18 | 947 | 962 | 921 | 937 | +2.18% | 482,600 | 196億2190万 | -23.13% | 40.62 | 7.21 |
| 02/15 | 1,015 | 1,015 | 909 | 917 | -10.54% | 938,600 | 192億308万 | -25.57% | 39.75 | 7.06 |
| 02/14 | 1,104 | 1,105 | 1,014 | 1,025 | -21.99% | 1,627,400 | 214億6473万 | -17.74% | 44.44 | 7.89 |
| 02/13 | 1,302 | 1,318 | 1,252 | 1,314 | +0.38% | 196,000 | 275億1673万 | +4.29% | 56.96 | 10.11 |
| 02/12 | 1,248 | 1,318 | 1,245 | 1,309 | +6.42% | 196,700 | 274億1203万 | +3.72% | 56.75 | 10.08 |
| 02/08 | 1,240 | 1,270 | 1,211 | 1,230 | -3.83% | 213,400 | 257億5767万 | -2.77% | 53.32 | 9.47 |
| 02/07 | 1,302 | 1,335 | 1,246 | 1,279 | -1.77% | 225,100 | 267億8379万 | +0.24% | 55.45 | 9.85 |
| 02/06 | 1,291 | 1,313 | 1,234 | 1,302 | +1.17% | 322,100 | 272億6544万 | +0.85% | 56.44 | 10.02 |
| 02/05 | 1,250 | 1,307 | 1,248 | 1,287 | +3.62% | 158,100 | 269億5132万 | -1.23% | 55.79 | 9.91 |
| 02/04 | 1,232 | 1,266 | 1,218 | 1,242 | -0.48% | 123,400 | 260億897万 | -5.26% | 53.84 | 9.56 |
| 02/01 | 1,210 | 1,260 | 1,179 | 1,248 | +4.44% | 216,900 | 261億3461万 | -6.17% | 54.1 | 9.61 |
| 01/31 | 1,143 | 1,208 | 1,141 | 1,195 | +6.79% | 218,400 | 250億2473万 | -11.61% | 51.81 | 9.2 |
| 01/30 | 1,262 | 1,262 | 1,110 | 1,119 | -11.4% | 427,900 | 234億3320万 | -18.91% | 48.51 | 8.61 |
| 01/29 | 1,257 | 1,270 | 1,197 | 1,263 | -1.86% | 245,300 | 264億4873万 | -10.3% | 54.75 | 9.72 |
| 01/28 | 1,294 | 1,334 | 1,277 | 1,287 | +1.5% | 181,600 | 269億5132万 | -10.13% | 55.79 | 9.91 |
| 01/25 | 1,215 | 1,295 | 1,203 | 1,268 | +5.4% | 191,600 | 265億5344万 | -12.67% | 54.97 | 9.76 |
| 01/24 | 1,235 | 1,255 | 1,192 | 1,203 | -2.27% | 110,900 | 251億9226万 | -18.39% | 52.15 | 9.26 |
| 01/23 | 1,231 | 1,260 | 1,219 | 1,231 | -2.07% | 122,600 | 257億7861万 | -18.1% | 53.37 | 9.48 |
| 01/22 | 1,235 | 1,267 | 1,179 | 1,257 | +0.8% | 232,200 | 263億2308万 | -17.47% | 54.49 | 9.68 |
| 01/21 | 1,341 | 1,351 | 1,232 | 1,247 | -6.31% | 255,100 | 260億5232万 | -19.08% | 53.93 | 9.58 |
| 01/18 | 1,299 | 1,417 | 1,299 | 1,331 | +2.62% | 366,900 | 278億725万 | -15.17% | 57.57 | 10.22 |
| 01/17 | 1,260 | 1,318 | 1,258 | 1,297 | +2.53% | 225,600 | 270億9692万 | -18.68% | 56.1 | 9.96 |
| 01/16 | 1,232 | 1,280 | 1,178 | 1,265 | +5.24% | 265,700 | 264億2838万 | -22.11% | 54.71 | 9.71 |
| 01/15 | 1,205 | 1,239 | 1,176 | 1,202 | -2.2% | 242,200 | 251億1218万 | -27.37% | 51.99 | 9.23 |
| 01/11 | 1,275 | 1,287 | 1,217 | 1,229 | -2.61% | 133,400 | 256億7626万 | -27.41% | 53.15 | 9.44 |
| 01/10 | 1,262 | 1,295 | 1,214 | 1,262 | 0% | 252,000 | 263億6570万 | -26.97% | 54.58 | 9.69 |
| 01/09 | 1,371 | 1,371 | 1,254 | 1,262 | -7.55% | 485,400 | 263億6570万 | -28.25% | 54.58 | 9.69 |
| 01/08 | 1,421 | 1,480 | 1,330 | 1,365 | +0.29% | 413,500 | 285億1758万 | -23.74% | 59.04 | 10.48 |
| 01/07 | 1,451 | 1,460 | 1,338 | 1,361 | -2.16% | 408,600 | 284億3401万 | -24.89% | 58.86 | 10.45 |
| 01/04 | 1,460 | 1,489 | 1,354 | 1,391 | -7.64% | 392,900 | 290億6077万 | -24.2% | 60.16 | 10.68 |
| 2018 |
| 12/28 | 1,600 | 1,644 | 1,494 | 1,506 | -8.84% | 276,400 | 314億6335万 | -18.9% | 65.14 | 11.57 |
| 12/27 | 1,720 | 1,725 | 1,594 | 1,652 | +3.25% | 251,900 | 345億1358万 | -11.94% | 71.45 | 12.69 |
| 12/26 | 1,518 | 1,665 | 1,518 | 1,600 | +7.53% | 150,600 | 334億2720万 | -15.52% | 69.2 | 12.29 |
| 12/25 | 1,616 | 1,660 | 1,449 | 1,488 | -13.49% | 300,500 | 310億8729万 | -22.14% | 64.36 | 11.43 |
| 12/21 | 1,755 | 1,767 | 1,600 | 1,720 | -4.44% | 283,400 | 359億3424万 | -10.51% | 74.39 | 13.21 |
| 12/20 | 1,836 | 1,892 | 1,764 | 1,800 | -5.46% | 211,500 | 376億560万 | -6.35% | 77.85 | 13.82 |
| 12/19 | 1,762 | 1,960 | 1,758 | 1,904 | +5.66% | 163,500 | 397億7836万 | -0.47% | 82.35 | 14.62 |
| 12/18 | 1,827 | 1,884 | 1,755 | 1,802 | -3.48% | 153,400 | 376億4738万 | -4.56% | 77.94 | 13.84 |
| 12/17 | 1,768 | 1,902 | 1,731 | 1,867 | +4.13% | 158,800 | 390億536万 | -0.27% | 80.75 | 14.34 |
| 12/14 | 1,799 | 1,858 | 1,758 | 1,793 | -0.61% | 224,900 | 374億5935万 | -3.5% | 77.55 | 13.77 |
| 12/13 | 1,927 | 1,973 | 1,781 | 1,804 | -6.38% | 255,100 | 376億8916万 | -2.28% | 78.02 | 13.85 |
| 12/12 | 1,747 | 2,000 | 1,690 | 1,927 | +11% | 265,400 | 402億5888万 | +5.19% | 83.34 | 14.8 |
| 12/11 | 1,721 | 1,816 | 1,721 | 1,736 | +0.93% | 179,900 | 362億6851万 | -4.09% | 75.08 | 13.33 |
| 12/10 | 1,850 | 1,852 | 1,707 | 1,720 | -11.29% | 248,200 | 359億3424万 | -4.34% | 74.39 | 13.21 |
| 12/07 | 1,950 | 1,979 | 1,843 | 1,939 | -2.12% | 209,400 | 405億958万 | +8.45% | 83.86 | 14.89 |
| 12/06 | 1,996 | 2,031 | 1,946 | 1,981 | -1.64% | 68,900 | 413億8705万 | +11.92% | 85.68 | 15.21 |
| 12/05 | 1,993 | 2,054 | 1,973 | 2,014 | -2.09% | 113,100 | 420億7648万 | +14.89% | 87.11 | 15.47 |
| 12/04 | 2,127 | 2,138 | 2,025 | 2,057 | -3.83% | 102,700 | 429億7484万 | +18.97% | 88.97 | 15.8 |
| 12/03 | 2,160 | 2,186 | 2,086 | 2,139 | +1.04% | 83,800 | 446億8798万 | +25.82% | 92.51 | 16.43 |
| 11/30 | 2,092 | 2,159 | 2,031 | 2,117 | +4.13% | 133,200 | 442億2836万 | +26.61% | 91.56 | 16.26 |
| 11/29 | 2,040 | 2,059 | 1,972 | 2,033 | -0.05% | 129,500 | 424億7343万 | +23.51% | 87.93 | 15.61 |
| 11/28 | 1,929 | 2,038 | 1,887 | 2,034 | +5.83% | 188,000 | 424億9432万 | +24.94% | 87.97 | 15.62 |
| 11/27 | 1,990 | 2,008 | 1,912 | 1,922 | -0.36% | 212,400 | 401億5442万 | +19.3% | 83.13 | 14.76 |
| 11/26 | 1,939 | 1,959 | 1,818 | 1,929 | -0.52% | 218,900 | 403億66万 | +20.71% | 83.43 | 14.81 |
| 11/22 | 1,998 | 1,998 | 1,911 | 1,939 | -1.97% | 168,700 | 405億958万 | +22.18% | 83.86 | 14.89 |
| 11/21 | 2,000 | 2,044 | 1,910 | 1,978 | -5.81% | 278,800 | 413億2437万 | +25.51% | 85.55 | 15.19 |
| 11/20 | 2,048 | 2,146 | 1,966 | 2,100 | +3.7% | 410,200 | 438億7320万 | +34.44% | 90.83 | 16.13 |
| 11/19 | 1,854 | 2,093 | 1,785 | 2,025 | +13.76% | 521,500 | 423億630万 | +31.66% | 87.58 | 15.55 |
| 11/16 | 1,682 | 1,840 | 1,639 | 1,780 | +4.46% | 458,200 | 371億8776万 | +17.11% | 76.99 | 13.67 |
| 11/15 | 1,543 | 1,790 | 1,542 | 1,704 | +8.12% | 1,107,900 | 355億9996万 | +12.55% | 73.7 | 13.09 |
| 11/14 | 1,556 | 1,576 | 1,484 | 1,576 | +23.51% | 212,100 | 329億2579万 | +4.65% | 68.16 | 12.1 |
| 11/13 | 1,371 | 1,388 | 1,268 | 1,276 | -9.89% | 323,000 | 266億5819万 | -15.38% | 55.19 | 9.8 |
| 11/12 | 1,438 | 1,448 | 1,378 | 1,416 | -5.6% | 214,900 | 295億8307万 | -6.72% | 61.24 | 10.87 |
| 11/09 | 1,538 | 1,538 | 1,411 | 1,500 | 0% | 181,100 | 313億3800万 | -1.7% | 64.88 | 11.52 |
| 11/08 | 1,480 | 1,503 | 1,432 | 1,500 | +3.45% | 124,200 | 313億3800万 | -2.02% | 64.88 | 11.52 |
| 11/07 | 1,389 | 1,476 | 1,356 | 1,450 | +5.61% | 232,300 | 302億9340万 | -5.41% | 62.71 | 11.14 |
| 11/06 | 1,467 | 1,467 | 1,353 | 1,373 | -5.64% | 208,800 | 286億8471万 | -10.5% | 59.38 | 10.54 |
| 11/05 | 1,422 | 1,503 | 1,413 | 1,455 | -0.34% | 175,400 | 303億9786万 | -5.4% | 62.93 | 11.17 |
| 11/02 | 1,498 | 1,528 | 1,407 | 1,460 | -1.68% | 176,100 | 305億232万 | -5.19% | 63.15 | 11.21 |
| 11/01 | 1,542 | 1,542 | 1,444 | 1,485 | -4.81% | 148,700 | 310億2462万 | -3.57% | 64.23 | 11.4 |
| 10/31 | 1,461 | 1,594 | 1,417 | 1,560 | +10.09% | 279,900 | 325億9152万 | +1.17% | 67.47 | 11.98 |
| 10/30 | 1,324 | 1,428 | 1,273 | 1,417 | +7.35% | 319,200 | 296億396万 | -8.05% | 61.29 | 10.88 |
