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 | 1,509 | 1,529 | 1,496 | 1,496 | -0.66% | 12,900 | 115億4941万 | -7.83% | 12.33 | 1.22 |
| 03/28 | 1,486 | 1,510 | 1,471 | 1,506 | -0.33% | 14,200 | 116億2662万 | -7.78% | 12.42 | 1.23 |
| 03/27 | 1,481 | 1,511 | 1,464 | 1,511 | +1.07% | 22,900 | 116億6522万 | -8.03% | 12.46 | 1.23 |
| 03/26 | 1,487 | 1,517 | 1,481 | 1,495 | -0.13% | 22,000 | 115億4169万 | -9.5% | 12.33 | 1.22 |
| 03/25 | 1,521 | 1,521 | 1,485 | 1,497 | -2.48% | 23,000 | 115億5713万 | -9.93% | 12.34 | 1.22 |
| 03/22 | 1,540 | 1,553 | 1,531 | 1,535 | 0% | 18,000 | 118億5050万 | -8.14% | 12.66 | 1.25 |
| 03/20 | 1,542 | 1,543 | 1,525 | 1,535 | -0.45% | 24,600 | 118億5050万 | -8.63% | 12.66 | 1.25 |
| 03/19 | 1,551 | 1,569 | 1,541 | 1,542 | -1.85% | 19,400 | 119億454万 | -8.54% | 12.71 | 1.26 |
| 03/18 | 1,606 | 1,609 | 1,558 | 1,571 | -2.3% | 16,600 | 121億2843万 | -7.21% | 12.95 | 1.28 |
| 03/15 | 1,634 | 1,634 | 1,606 | 1,608 | -0.8% | 12,100 | 124億1408万 | -5.41% | 13.26 | 1.31 |
| 03/14 | 1,640 | 1,647 | 1,612 | 1,621 | -0.8% | 16,600 | 125億1444万 | -4.93% | 13.37 | 1.32 |
| 03/13 | 1,665 | 1,673 | 1,633 | 1,634 | -1.27% | 14,600 | 126億1480万 | -4.56% | 13.47 | 1.33 |
| 03/12 | 1,672 | 1,672 | 1,650 | 1,655 | -0.3% | 21,700 | 127億7693万 | -3.78% | 13.65 | 1.35 |
| 03/11 | 1,657 | 1,712 | 1,652 | 1,660 | +0.18% | 9,200 | 128億1553万 | -3.99% | 13.69 | 1.36 |
| 03/08 | 1,697 | 1,697 | 1,642 | 1,657 | -0.78% | 16,300 | 127億9237万 | -4.66% | 13.66 | 1.35 |
| 03/07 | 1,706 | 1,708 | 1,670 | 1,670 | -2% | 14,500 | 128億9273万 | -4.35% | 13.77 | 1.36 |
| 03/06 | 1,711 | 1,729 | 1,701 | 1,704 | -0.29% | 6,200 | 131億5522万 | -2.74% | 14.05 | 1.39 |
| 03/05 | 1,719 | 1,726 | 1,705 | 1,709 | -0.64% | 7,000 | 131億9382万 | -2.73% | 14.09 | 1.4 |
| 03/04 | 1,710 | 1,760 | 1,710 | 1,720 | +0.64% | 9,100 | 132億7874万 | -2.27% | 14.18 | 1.4 |
| 03/01 | 1,704 | 1,740 | 1,700 | 1,709 | -0.52% | 9,800 | 131億9382万 | -3.17% | 14.09 | 1.4 |
| 02/28 | 1,708 | 1,719 | 1,700 | 1,718 | -0.12% | 9,000 | 132億6330万 | -2.99% | 14.16 | 1.4 |
| 02/27 | 1,703 | 1,723 | 1,697 | 1,720 | +1.06% | 7,000 | 132億7874万 | -3.1% | 14.18 | 1.4 |
| 02/26 | 1,710 | 1,740 | 1,692 | 1,702 | -0.47% | 15,600 | 131億3978万 | -4.06% | 14.03 | 1.39 |
| 02/25 | 1,742 | 1,742 | 1,702 | 1,710 | +0.47% | 7,700 | 132億154万 | -3.72% | 14.1 | 1.4 |
| 02/22 | 1,736 | 1,756 | 1,702 | 1,702 | -1.96% | 10,200 | 131億3978万 | -4.38% | 14.03 | 1.39 |
| 02/21 | 1,751 | 1,759 | 1,735 | 1,736 | -0.4% | 10,800 | 134億226万 | -2.58% | 14.31 | 1.42 |
| 02/20 | 1,756 | 1,777 | 1,737 | 1,743 | -0.34% | 9,700 | 134億5630万 | -2.19% | 14.37 | 1.42 |
| 02/19 | 1,727 | 1,757 | 1,702 | 1,749 | +0.63% | 10,200 | 135億262万 | -1.85% | 14.42 | 1.43 |
| 02/18 | 1,777 | 1,788 | 1,738 | 1,738 | +0.06% | 19,600 | 134億1770万 | -2.36% | 14.33 | 1.42 |
| 02/15 | 1,751 | 1,773 | 1,713 | 1,737 | -0.8% | 13,100 | 134億998万 | -2.25% | 14.32 | 1.42 |
| 02/14 | 1,688 | 1,752 | 1,688 | 1,751 | +3.73% | 11,000 | 135億1807万 | -1.52% | 14.44 | 1.43 |
| 02/13 | 1,656 | 1,728 | 1,600 | 1,688 | -1.8% | 36,200 | 130億3169万 | -5.12% | 13.92 | 1.38 |
| 02/12 | 1,738 | 1,760 | 1,713 | 1,719 | -0.52% | 10,100 | 132億7102万 | -3.54% | 14.17 | 1.4 |
| 02/08 | 1,722 | 1,750 | 1,712 | 1,728 | -1.59% | 11,900 | 133億4050万 | -2.92% | 14.25 | 1.41 |
| 02/07 | 1,787 | 1,790 | 1,750 | 1,756 | -1.84% | 13,800 | 135億5667万 | -1.13% | 14.48 | 1.43 |
| 02/06 | 1,835 | 1,835 | 1,789 | 1,789 | -2.51% | 13,000 | 138億1143万 | +1.13% | 14.75 | 1.46 |
| 02/05 | 1,888 | 1,900 | 1,835 | 1,835 | -2.65% | 11,500 | 141億6656万 | +4.32% | 15.13 | 1.5 |
| 02/04 | 1,882 | 1,948 | 1,882 | 1,885 | +0.16% | 16,500 | 145億5257万 | +8.27% | 15.54 | 1.54 |
| 02/01 | 1,852 | 1,900 | 1,835 | 1,882 | +1.57% | 22,000 | 145億2941万 | +8.98% | 15.52 | 1.54 |
| 01/31 | 1,810 | 1,859 | 1,810 | 1,853 | +2.38% | 15,400 | 143億553万 | +7.92% | 15.28 | 1.51 |
| 01/30 | 1,800 | 1,823 | 1,792 | 1,810 | -0.93% | 14,500 | 139億7356万 | +5.85% | 14.92 | 1.48 |
| 01/29 | 1,810 | 1,827 | 1,794 | 1,827 | +1.44% | 10,400 | 141億480万 | +6.97% | 15.06 | 1.49 |
| 01/28 | 1,849 | 1,849 | 1,801 | 1,801 | -2.6% | 9,900 | 139億408万 | +5.51% | 14.85 | 1.47 |
| 01/25 | 1,840 | 1,873 | 1,801 | 1,849 | +0.49% | 14,800 | 142億7464万 | +8% | 15.24 | 1.51 |
| 01/24 | 1,840 | 1,840 | 1,802 | 1,840 | +1.27% | 14,500 | 142億516万 | +7.29% | 15.17 | 1.5 |
| 01/23 | 1,704 | 1,830 | 1,704 | 1,817 | +6.69% | 17,500 | 140億2760万 | +5.7% | 14.98 | 1.48 |
| 01/22 | 1,769 | 1,770 | 1,680 | 1,703 | -3.46% | 18,400 | 131億4750万 | -1.16% | 14.04 | 1.39 |
| 01/21 | 1,850 | 1,850 | 1,762 | 1,764 | -2.54% | 17,700 | 136億1843万 | +1.79% | 14.54 | 1.44 |
| 01/18 | 1,747 | 1,825 | 1,742 | 1,810 | +4.2% | 20,200 | 139億7356万 | +3.84% | 14.92 | 1.48 |
| 01/17 | 1,747 | 1,757 | 1,702 | 1,737 | +0.46% | 12,100 | 134億998万 | -0.8% | 14.32 | 1.42 |
| 01/16 | 1,756 | 1,795 | 1,729 | 1,729 | -1.54% | 10,600 | 133億4822万 | -2.04% | 14.26 | 1.41 |
| 01/15 | 1,700 | 1,798 | 1,696 | 1,756 | +3.54% | 10,900 | 135億5667万 | -1.35% | 14.48 | 1.43 |
| 01/11 | 1,673 | 1,735 | 1,670 | 1,696 | +1.68% | 7,200 | 130億9345万 | -5.62% | 13.98 | 1.38 |
| 01/10 | 1,746 | 1,746 | 1,653 | 1,668 | -4.47% | 17,700 | 128億7729万 | -8.05% | 13.75 | 1.36 |
| 01/09 | 1,779 | 1,789 | 1,708 | 1,746 | -1.85% | 12,900 | 134億7946万 | -4.69% | 14.4 | 1.43 |
| 01/08 | 1,762 | 1,791 | 1,760 | 1,779 | +0.96% | 19,400 | 137億3423万 | -3.68% | 14.67 | 1.45 |
| 01/07 | 1,725 | 1,767 | 1,723 | 1,762 | +5.32% | 30,700 | 136億299万 | -5.22% | 14.53 | 1.44 |
| 01/04 | 1,602 | 1,694 | 1,590 | 1,673 | +1.95% | 16,200 | 129億1589万 | -10.63% | 13.79 | 1.37 |
| 2018 |
| 12/28 | 1,580 | 1,658 | 1,580 | 1,641 | +3.86% | 17,600 | 126億6884万 | -13.08% | 13.53 | 1.34 |
| 12/27 | 1,601 | 1,624 | 1,556 | 1,580 | +3.95% | 44,700 | 121億9791万 | -17.02% | 13.03 | 1.29 |
| 12/26 | 1,468 | 1,525 | 1,460 | 1,520 | +7.95% | 40,900 | 117億3470万 | -21% | 12.53 | 1.24 |
| 12/25 | 1,400 | 1,475 | 1,370 | 1,408 | -7.73% | 84,600 | 108億7004万 | -27.76% | 11.61 | 1.15 |
| 12/21 | 1,601 | 1,609 | 1,459 | 1,526 | -5.69% | 80,600 | 117億8102万 | -22.89% | 12.58 | 1.25 |
| 12/20 | 1,660 | 1,699 | 1,616 | 1,618 | -4.82% | 54,000 | 124億9128万 | -19.3% | 13.34 | 1.32 |
| 12/19 | 1,739 | 1,740 | 1,650 | 1,700 | -2.24% | 52,200 | 131億2434万 | -16.13% | 14.02 | 1.39 |
| 12/18 | 1,757 | 1,787 | 1,710 | 1,739 | -4.29% | 52,000 | 134億2542万 | -15.05% | 14.34 | 1.42 |
| 12/17 | 1,900 | 1,900 | 1,815 | 1,817 | -4.87% | 28,500 | 140億2760万 | -12.05% | 14.98 | 1.48 |
| 12/14 | 1,979 | 1,979 | 1,905 | 1,910 | -1.5% | 22,900 | 147億4558万 | -8.44% | 15.75 | 1.56 |
| 12/13 | 1,949 | 1,980 | 1,920 | 1,939 | -0.26% | 22,000 | 149億6946万 | -7.84% | 15.99 | 1.58 |
| 12/12 | 1,909 | 1,970 | 1,909 | 1,944 | +2.21% | 21,400 | 150億806万 | -8.3% | 16.03 | 1.59 |
| 12/11 | 1,974 | 1,974 | 1,880 | 1,902 | -2.61% | 30,600 | 146億8382万 | -10.91% | 15.68 | 1.55 |
| 12/10 | 2,015 | 2,015 | 1,940 | 1,953 | -3.36% | 34,500 | 150億7755万 | -9.29% | 16.1 | 1.59 |
| 12/07 | 2,030 | 2,042 | 1,981 | 2,021 | +0.55% | 34,600 | 156億252万 | -6.82% | 16.66 | 1.65 |
| 12/06 | 2,066 | 2,066 | 2,002 | 2,010 | -3.27% | 36,000 | 155億1760万 | -7.76% | 16.57 | 1.64 |
| 12/05 | 2,099 | 2,115 | 2,060 | 2,078 | -1.19% | 35,900 | 160億4257万 | -5.03% | 17.13 | 1.7 |
| 12/04 | 2,186 | 2,225 | 2,103 | 2,103 | -3.8% | 26,100 | 162億3558万 | -3.88% | 17.34 | 1.72 |
| 12/03 | 2,137 | 2,195 | 2,137 | 2,186 | +2.34% | 23,500 | 168億7635万 | +0.05% | 18.02 | 1.78 |
| 11/30 | 2,101 | 2,138 | 2,100 | 2,136 | +1.71% | 30,700 | 164億9034万 | -2.2% | 17.61 | 1.74 |
| 11/29 | 2,140 | 2,165 | 2,100 | 2,100 | -1.82% | 38,600 | 162億1242万 | -3.98% | 17.31 | 1.71 |
| 11/28 | 2,060 | 2,148 | 2,060 | 2,139 | +3.23% | 16,900 | 165億1350万 | -2.68% | 17.64 | 1.75 |
| 11/27 | 2,090 | 2,105 | 2,060 | 2,072 | -0.86% | 23,000 | 159億9625万 | -6.29% | 17.08 | 1.69 |
| 11/26 | 2,017 | 2,090 | 2,017 | 2,090 | +1.11% | 9,900 | 161億3521万 | -6.15% | 17.23 | 1.71 |
| 11/22 | 2,099 | 2,102 | 2,037 | 2,067 | +0.88% | 14,500 | 159億5765万 | -7.81% | 17.04 | 1.69 |
| 11/21 | 2,042 | 2,100 | 2,030 | 2,049 | -1.73% | 20,600 | 158億1868万 | -9.3% | 16.89 | 1.67 |
| 11/20 | 2,108 | 2,111 | 2,084 | 2,085 | -2.62% | 11,400 | 160億9661万 | -8.39% | 17.19 | 1.7 |
| 11/19 | 2,140 | 2,177 | 2,123 | 2,141 | +0.05% | 14,300 | 165億2894万 | -6.55% | 17.65 | 1.75 |
| 11/16 | 2,180 | 2,215 | 2,140 | 2,140 | -1.83% | 27,000 | 165億2122万 | -7.12% | 17.64 | 1.75 |
| 11/15 | 2,150 | 2,208 | 2,129 | 2,180 | +0.46% | 31,400 | 168億3003万 | -6.07% | 17.97 | 1.78 |
| 11/14 | 2,216 | 2,235 | 2,170 | 2,170 | -2.03% | 22,600 | 167億5283万 | -6.95% | 17.89 | 1.77 |
| 11/13 | 2,120 | 2,230 | 2,105 | 2,215 | 0% | 26,400 | 171億24万 | -5.66% | 18.26 | 1.81 |
| 11/12 | 2,215 | 2,260 | 2,185 | 2,215 | -4.32% | 29,800 | 171億24万 | -6.1% | 18.26 | 1.81 |
| 11/09 | 2,290 | 2,326 | 2,288 | 2,315 | -1.07% | 24,100 | 178億7226万 | -2.44% | 19.09 | 1.89 |
| 11/08 | 2,347 | 2,386 | 2,312 | 2,340 | -0.3% | 31,900 | 180億6526万 | -1.97% | 19.29 | 1.91 |
| 11/07 | 2,327 | 2,375 | 2,327 | 2,347 | +0.86% | 18,100 | 181億1930万 | -2.29% | 19.35 | 1.92 |
| 11/06 | 2,337 | 2,365 | 2,320 | 2,327 | -0.43% | 13,700 | 179億6490万 | -3.8% | 19.19 | 1.9 |
| 11/05 | 2,396 | 2,418 | 2,317 | 2,337 | -1.43% | 15,600 | 180億4210万 | -4.3% | 19.27 | 1.91 |
| 11/02 | 2,259 | 2,392 | 2,258 | 2,371 | +5.33% | 36,500 | 183億459万 | -3.74% | 19.55 | 1.94 |
| 11/01 | 2,308 | 2,375 | 2,248 | 2,251 | -0.31% | 51,800 | 173億7817万 | -9.12% | 18.56 | 1.84 |
| 10/31 | 2,120 | 2,276 | 2,087 | 2,258 | +9.08% | 29,300 | 174億3221万 | -9.46% | 18.62 | 1.84 |
| 10/30 | 1,980 | 2,098 | 1,980 | 2,070 | +1.97% | 33,900 | 159億8081万 | -17.5% | 17.07 | 1.69 |
