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 | 1,330 | 1,337 | 1,302 | 1,317 | -0.9% | 47,900 | 214億3589万 | -3.52% | 20.62 | 0.45 |
| 03/28 | 1,341 | 1,342 | 1,321 | 1,329 | -1.99% | 28,500 | 216億3120万 | -2.92% | 20.81 | 0.45 |
| 03/27 | 1,388 | 1,388 | 1,336 | 1,356 | -2.09% | 29,900 | 220億7066万 | -1.17% | 21.23 | 0.46 |
| 03/26 | 1,353 | 1,385 | 1,346 | 1,385 | +3.2% | 31,900 | 225億4268万 | +0.73% | 21.69 | 0.47 |
| 03/25 | 1,364 | 1,364 | 1,334 | 1,342 | -1.61% | 43,500 | 218億4280万 | -2.54% | 21.01 | 0.45 |
| 03/22 | 1,343 | 1,366 | 1,343 | 1,364 | +1.56% | 33,000 | 222億88万 | -1.23% | 21.36 | 0.46 |
| 03/20 | 1,330 | 1,344 | 1,326 | 1,343 | +1.44% | 28,000 | 218億5907万 | -2.96% | 21.03 | 0.45 |
| 03/19 | 1,335 | 1,339 | 1,323 | 1,324 | -0.15% | 17,200 | 215億4982万 | -4.54% | 20.73 | 0.45 |
| 03/18 | 1,337 | 1,340 | 1,320 | 1,326 | -0.53% | 42,500 | 215億8238万 | -4.67% | 20.76 | 0.45 |
| 03/15 | 1,345 | 1,354 | 1,332 | 1,333 | -0.15% | 23,400 | 216億9631万 | -4.44% | 20.87 | 0.45 |
| 03/14 | 1,333 | 1,351 | 1,329 | 1,335 | +0.3% | 26,800 | 217億2886万 | -4.57% | 20.9 | 0.45 |
| 03/13 | 1,350 | 1,359 | 1,326 | 1,331 | -1.77% | 23,700 | 216億6376万 | -5.2% | 20.84 | 0.45 |
| 03/12 | 1,358 | 1,368 | 1,343 | 1,355 | +0.37% | 28,300 | 220億5439万 | -3.97% | 21.22 | 0.46 |
| 03/11 | 1,331 | 1,351 | 1,324 | 1,350 | +1.43% | 25,700 | 219億7301万 | -4.73% | 21.14 | 0.46 |
| 03/08 | 1,351 | 1,358 | 1,323 | 1,331 | -2.42% | 37,700 | 216億6376万 | -6.4% | 20.84 | 0.45 |
| 03/07 | 1,385 | 1,387 | 1,361 | 1,364 | -2.08% | 23,700 | 222億88万 | -4.48% | 21.36 | 0.46 |
| 03/06 | 1,400 | 1,400 | 1,378 | 1,393 | -0.85% | 22,900 | 226億7289万 | -2.66% | 21.81 | 0.47 |
| 03/05 | 1,400 | 1,410 | 1,393 | 1,405 | +0.21% | 26,800 | 228億6820万 | -1.89% | 22 | 0.48 |
| 03/04 | 1,398 | 1,406 | 1,393 | 1,402 | +0.5% | 18,200 | 228億1937万 | -2.03% | 21.95 | 0.47 |
| 03/01 | 1,402 | 1,408 | 1,388 | 1,395 | -0.78% | 25,400 | 227億544万 | -2.52% | 21.84 | 0.47 |
| 02/28 | 1,405 | 1,420 | 1,405 | 1,406 | -0.14% | 14,200 | 228億8448万 | -1.75% | 22.02 | 0.48 |
| 02/27 | 1,410 | 1,416 | 1,397 | 1,408 | +0.07% | 19,800 | 229億1703万 | -1.54% | 22.05 | 0.48 |
| 02/26 | 1,421 | 1,433 | 1,403 | 1,407 | -0.92% | 18,500 | 229億76万 | -1.61% | 22.03 | 0.48 |
| 02/25 | 1,412 | 1,421 | 1,392 | 1,420 | +1.14% | 24,100 | 231億1235万 | -0.63% | 22.23 | 0.48 |
| 02/22 | 1,417 | 1,417 | 1,385 | 1,404 | -0.78% | 26,700 | 228億5193万 | -1.61% | 21.98 | 0.47 |
| 02/21 | 1,428 | 1,432 | 1,402 | 1,415 | -0.14% | 25,900 | 230億3097万 | -0.7% | 22.16 | 0.48 |
| 02/20 | 1,431 | 1,445 | 1,406 | 1,417 | -0.98% | 28,700 | 230億6352万 | -0.49% | 22.19 | 0.48 |
| 02/19 | 1,438 | 1,452 | 1,425 | 1,431 | -0.07% | 18,200 | 232億9139万 | +0.63% | 22.41 | 0.48 |
| 02/18 | 1,458 | 1,458 | 1,428 | 1,432 | +0.28% | 16,600 | 233億766万 | +0.85% | 22.42 | 0.48 |
| 02/15 | 1,432 | 1,432 | 1,415 | 1,428 | -0.35% | 15,900 | 232億4256万 | +0.71% | 22.36 | 0.48 |
| 02/14 | 1,427 | 1,444 | 1,417 | 1,433 | +0.63% | 13,600 | 233億2394万 | +1.2% | 22.44 | 0.48 |
| 02/13 | 1,447 | 1,447 | 1,411 | 1,424 | -0.28% | 24,800 | 231億7745万 | +0.71% | 22.3 | 0.48 |
| 02/12 | 1,422 | 1,442 | 1,405 | 1,428 | +0.42% | 38,600 | 232億4256万 | +1.2% | 22.36 | 0.48 |
| 02/08 | 1,437 | 1,437 | 1,406 | 1,422 | -1.04% | 25,000 | 231億4490万 | +1.07% | 22.27 | 0.48 |
| 02/07 | 1,463 | 1,469 | 1,435 | 1,437 | -1.44% | 27,800 | 233億8905万 | +2.28% | 22.5 | 0.49 |
| 02/06 | 1,514 | 1,514 | 1,447 | 1,458 | -4.2% | 48,500 | 237億3085万 | +3.92% | 22.83 | 0.49 |
| 02/05 | 1,501 | 1,523 | 1,501 | 1,522 | +1.26% | 24,500 | 247億7253万 | +8.79% | 23.83 | 0.51 |
| 02/04 | 1,485 | 1,518 | 1,476 | 1,503 | +2.59% | 28,100 | 244億6328万 | +8.05% | 23.53 | 0.51 |
| 02/01 | 1,464 | 1,508 | 1,464 | 1,465 | -0.95% | 34,800 | 238億4478万 | +5.93% | 22.94 | 0.5 |
| 01/31 | 1,465 | 1,509 | 1,464 | 1,479 | +3.07% | 44,900 | 240億7265万 | +7.17% | 23.16 | 0.5 |
| 01/30 | 1,415 | 1,479 | 1,409 | 1,435 | +1.41% | 46,000 | 233億5649万 | +4.21% | 22.47 | 0.49 |
| 01/29 | 1,412 | 1,456 | 1,390 | 1,415 | +1.8% | 66,400 | 230億3097万 | +2.76% | 22.16 | 0.48 |
| 01/28 | 1,419 | 1,425 | 1,390 | 1,390 | -0.93% | 24,400 | 226億2406万 | +0.72% | 21.76 | 0.47 |
| 01/25 | 1,411 | 1,418 | 1,402 | 1,403 | +0.5% | 14,800 | 228億3565万 | +1.37% | 21.97 | 0.47 |
| 01/24 | 1,379 | 1,398 | 1,370 | 1,396 | +1.45% | 13,000 | 227億2172万 | +0.5% | 21.86 | 0.47 |
| 01/23 | 1,375 | 1,399 | 1,375 | 1,376 | -1.85% | 11,800 | 223億9619万 | -1.22% | 21.55 | 0.47 |
| 01/22 | 1,396 | 1,426 | 1,388 | 1,402 | +0.43% | 51,000 | 228億1937万 | +0.29% | 21.95 | 0.47 |
| 01/21 | 1,379 | 1,397 | 1,370 | 1,396 | +3.18% | 67,700 | 227億2172万 | -0.5% | 21.86 | 0.47 |
| 01/18 | 1,374 | 1,389 | 1,344 | 1,353 | -1.46% | 40,100 | 220億2184万 | -3.91% | 21.19 | 0.46 |
| 01/17 | 1,375 | 1,390 | 1,367 | 1,373 | +0.07% | 16,800 | 223億4736万 | -2.9% | 21.5 | 0.46 |
| 01/16 | 1,371 | 1,386 | 1,367 | 1,372 | -0.58% | 15,500 | 223億3109万 | -3.45% | 21.48 | 0.46 |
| 01/15 | 1,381 | 1,393 | 1,355 | 1,380 | -0.07% | 23,200 | 224億6130万 | -3.36% | 21.61 | 0.47 |
| 01/11 | 1,361 | 1,383 | 1,358 | 1,381 | +1.02% | 16,900 | 224億7757万 | -3.83% | 21.62 | 0.47 |
| 01/10 | 1,379 | 1,390 | 1,353 | 1,367 | -1.16% | 35,800 | 222億4970万 | -5.33% | 21.4 | 0.46 |
| 01/09 | 1,379 | 1,394 | 1,368 | 1,383 | +0.14% | 29,100 | 225億1012万 | -4.75% | 21.65 | 0.47 |
| 01/08 | 1,355 | 1,387 | 1,355 | 1,381 | +1.54% | 19,700 | 224億7757万 | -5.41% | 21.62 | 0.47 |
| 01/07 | 1,369 | 1,390 | 1,355 | 1,360 | +2.64% | 25,400 | 221億3577万 | -7.36% | 21.29 | 0.46 |
| 01/04 | 1,340 | 1,341 | 1,311 | 1,325 | -3.57% | 29,300 | 215億6610万 | -10.29% | 20.75 | 0.45 |
| 2018 |
| 12/28 | 1,388 | 1,388 | 1,360 | 1,374 | -1.01% | 28,600 | 223億6364万 | -7.66% | 21.51 | 0.46 |
| 12/27 | 1,400 | 1,425 | 1,376 | 1,388 | +2.51% | 46,500 | 225億9151万 | -7.22% | 21.73 | 0.47 |
| 12/26 | 1,356 | 1,405 | 1,337 | 1,354 | +1.58% | 100,100 | 220億3811万 | -9.97% | 21.2 | 0.46 |
| 12/25 | 1,246 | 1,353 | 1,246 | 1,333 | +2.07% | 103,700 | 216億9631万 | -11.96% | 20.87 | 0.45 |
| 12/21 | 1,366 | 1,367 | 1,306 | 1,306 | -4.39% | 80,000 | 212億5685万 | -14.3% | 20.45 | 0.44 |
| 12/20 | 1,400 | 1,414 | 1,356 | 1,366 | -3.87% | 33,700 | 222億3343万 | -11.07% | 21.39 | 0.46 |
| 12/19 | 1,420 | 1,427 | 1,401 | 1,421 | -1.11% | 47,200 | 231億2862万 | -8.2% | 22.25 | 0.48 |
| 12/18 | 1,450 | 1,464 | 1,420 | 1,437 | -2.38% | 43,500 | 233億8905万 | -7.71% | 22.5 | 0.49 |
| 12/17 | 1,499 | 1,500 | 1,469 | 1,472 | -1.8% | 38,600 | 239億5872万 | -6.06% | 23.05 | 0.5 |
| 12/14 | 1,515 | 1,522 | 1,491 | 1,499 | -1.38% | 26,800 | 243億9818万 | -4.83% | 23.47 | 0.51 |
| 12/13 | 1,518 | 1,529 | 1,501 | 1,520 | +1% | 16,200 | 247億3998万 | -3.92% | 23.8 | 0.51 |
| 12/12 | 1,520 | 1,540 | 1,494 | 1,505 | +0.07% | 30,600 | 244億9583万 | -5.17% | 23.57 | 0.51 |
| 12/11 | 1,537 | 1,539 | 1,496 | 1,504 | -2.15% | 26,700 | 244億7956万 | -5.59% | 23.55 | 0.51 |
| 12/10 | 1,510 | 1,540 | 1,483 | 1,537 | +2.4% | 47,900 | 250億1668万 | -3.88% | 24.07 | 0.52 |
| 12/07 | 1,526 | 1,526 | 1,501 | 1,501 | -1.31% | 17,300 | 244億3073万 | -6.36% | 23.5 | 0.51 |
| 12/06 | 1,530 | 1,535 | 1,502 | 1,521 | -0.72% | 26,900 | 247億5625万 | -5.35% | 23.82 | 0.51 |
| 12/05 | 1,526 | 1,545 | 1,513 | 1,532 | -0.97% | 22,400 | 249億3529万 | -4.9% | 23.99 | 0.52 |
| 12/04 | 1,572 | 1,580 | 1,535 | 1,547 | -2.21% | 29,200 | 251億7944万 | -4.27% | 24.22 | 0.52 |
| 12/03 | 1,575 | 1,586 | 1,566 | 1,582 | 0% | 11,800 | 257億4911万 | -1.98% | 24.77 | 0.53 |
| 11/30 | 1,560 | 1,586 | 1,556 | 1,582 | +1.02% | 10,400 | 257億4911万 | -1.86% | 24.77 | 0.53 |
| 11/29 | 1,589 | 1,589 | 1,553 | 1,566 | -1.2% | 27,100 | 254億8869万 | -2.91% | 24.52 | 0.53 |
| 11/28 | 1,597 | 1,597 | 1,570 | 1,585 | -0.19% | 16,700 | 257億9794万 | -1.98% | 24.82 | 0.54 |
| 11/27 | 1,600 | 1,607 | 1,578 | 1,588 | 0% | 16,600 | 258億4677万 | -1.91% | 24.86 | 0.54 |
| 11/26 | 1,589 | 1,592 | 1,569 | 1,588 | -0.06% | 15,700 | 258億4677万 | -2.1% | 24.86 | 0.54 |
| 11/22 | 1,584 | 1,590 | 1,560 | 1,589 | +1.08% | 11,400 | 258億6304万 | -2.16% | 24.88 | 0.54 |
| 11/21 | 1,569 | 1,576 | 1,548 | 1,572 | -1.19% | 15,300 | 255億8635万 | -3.32% | 24.61 | 0.53 |
| 11/20 | 1,582 | 1,595 | 1,576 | 1,591 | -1% | 12,400 | 258億9560万 | -2.39% | 24.91 | 0.54 |
| 11/19 | 1,580 | 1,614 | 1,580 | 1,607 | +1.2% | 13,400 | 261億5602万 | -1.53% | 25.16 | 0.54 |
| 11/16 | 1,607 | 1,607 | 1,588 | 1,588 | -1.37% | 12,000 | 258億4677万 | -2.82% | 24.86 | 0.54 |
| 11/15 | 1,645 | 1,645 | 1,601 | 1,610 | -2.25% | 14,900 | 262億485万 | -1.65% | 25.21 | 0.54 |
| 11/14 | 1,658 | 1,658 | 1,627 | 1,647 | -0.06% | 11,200 | 268億707万 | +0.55% | 25.79 | 0.56 |
| 11/13 | 1,659 | 1,682 | 1,629 | 1,648 | -2.54% | 15,800 | 268億2335万 | +0.43% | 25.8 | 0.56 |
| 11/12 | 1,674 | 1,693 | 1,661 | 1,691 | +0.24% | 12,400 | 275億2323万 | +2.92% | 26.48 | 0.57 |
| 11/09 | 1,668 | 1,703 | 1,666 | 1,687 | +1.08% | 20,700 | 274億5812万 | +2.55% | 26.41 | 0.57 |
| 11/08 | 1,677 | 1,695 | 1,667 | 1,669 | +1.4% | 16,400 | 271億6515万 | +1.27% | 26.13 | 0.56 |
| 11/07 | 1,669 | 1,680 | 1,635 | 1,646 | -0.48% | 16,300 | 267億9079万 | -0.3% | 25.77 | 0.56 |
| 11/06 | 1,657 | 1,681 | 1,639 | 1,654 | +1.04% | 20,100 | 269億2100万 | -0.06% | 25.9 | 0.56 |
| 11/05 | 1,637 | 1,651 | 1,620 | 1,637 | -0.85% | 22,300 | 266億4431万 | -1.33% | 25.63 | 0.55 |
| 11/02 | 1,602 | 1,654 | 1,602 | 1,651 | +2.87% | 19,900 | 268億7217万 | -0.9% | 25.85 | 0.56 |
| 11/01 | 1,651 | 1,651 | 1,590 | 1,605 | -0.93% | 34,600 | 261億2346万 | -3.89% | 25.13 | 0.54 |
| 10/31 | 1,679 | 1,700 | 1,606 | 1,620 | -1.28% | 47,200 | 263億6761万 | -3.51% | 25.37 | 0.55 |
| 10/30 | 1,533 | 1,650 | 1,519 | 1,641 | +9.18% | 61,800 | 267億941万 | -2.73% | 25.69 | 0.55 |
