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 | 1,850 | 1,891 | 1,825 | 1,854 | +0.27% | 9,600 | 117億2172万 | -6.22% | 28.85 | 5 |
| 03/28 | 1,831 | 1,888 | 1,831 | 1,849 | -0.64% | 12,900 | 116億9011万 | -6.66% | 28.77 | 4.98 |
| 03/27 | 1,812 | 1,895 | 1,787 | 1,861 | +2.37% | 8,300 | 117億6598万 | -6.34% | 28.96 | 5.01 |
| 03/26 | 1,776 | 1,860 | 1,750 | 1,818 | +2.02% | 19,700 | 114億9412万 | -8.6% | 28.29 | 4.9 |
| 03/25 | 1,748 | 1,802 | 1,700 | 1,782 | -2.52% | 16,300 | 108億3170万 | -10.59% | 26.66 | 4.62 |
| 03/22 | 1,888 | 1,892 | 1,819 | 1,828 | -2.51% | 11,300 | 111億1131万 | -8.32% | 27.35 | 4.74 |
| 03/20 | 1,945 | 1,945 | 1,870 | 1,875 | -3.6% | 13,000 | 113億9700万 | -6.06% | 28.05 | 4.86 |
| 03/19 | 1,993 | 2,000 | 1,938 | 1,945 | -1.97% | 5,500 | 118億2248万 | -2.36% | 29.1 | 5.04 |
| 03/18 | 1,928 | 1,985 | 1,928 | 1,984 | +2.9% | 10,500 | 120億5954万 | +0.51% | 29.68 | 5.14 |
| 03/15 | 1,900 | 1,970 | 1,894 | 1,928 | +1.21% | 17,300 | 117億1915万 | -1.08% | 28.84 | 4.99 |
| 03/14 | 2,030 | 2,030 | 1,905 | 1,905 | -4.27% | 17,800 | 115億7935万 | -1.19% | 28.5 | 4.93 |
| 03/13 | 2,007 | 2,038 | 1,980 | 1,990 | -1.83% | 18,100 | 120億9601万 | +4.19% | 29.77 | 5.15 |
| 03/12 | 1,947 | 2,091 | 1,947 | 2,027 | +6.13% | 23,400 | 123億2091万 | +7.48% | 30.32 | 5.25 |
| 03/11 | 1,979 | 2,068 | 1,910 | 1,910 | -1.9% | 22,800 | 116億974万 | +2.69% | 28.57 | 4.95 |
| 03/08 | 1,967 | 1,979 | 1,914 | 1,947 | -3.47% | 25,600 | 118億3464万 | +6.05% | 29.13 | 5.04 |
| 03/07 | 2,022 | 2,039 | 2,000 | 2,017 | -1.8% | 17,600 | 122億6013万 | +11.37% | 30.17 | 5.22 |
| 03/06 | 2,130 | 2,130 | 2,037 | 2,054 | -3.2% | 19,300 | 124億8503万 | +15.2% | 30.73 | 5.32 |
| 03/05 | 2,189 | 2,230 | 2,023 | 2,122 | -3.98% | 47,900 | 128億9836万 | +20.77% | 31.75 | 5.5 |
| 03/04 | 2,195 | 2,259 | 2,195 | 2,210 | +1.7% | 26,200 | 134億3326万 | +27.75% | 33.06 | 5.72 |
| 03/01 | 2,209 | 2,265 | 2,173 | 2,173 | +0.46% | 45,200 | 132億836万 | +27.75% | 32.51 | 5.63 |
| 02/28 | 2,244 | 2,244 | 2,146 | 2,163 | -1.64% | 58,900 | 131億4757万 | +29.21% | 32.36 | 5.6 |
| 02/27 | 2,110 | 2,220 | 2,063 | 2,199 | +4.71% | 66,200 | 133億6640万 | +33.76% | 32.9 | 5.7 |
| 02/26 | 1,998 | 2,169 | 1,985 | 2,100 | +5.9% | 81,400 | 127億6464万 | +30.19% | 31.42 | 5.44 |
| 02/25 | 1,935 | 1,990 | 1,912 | 1,983 | +3.82% | 25,000 | 120億5346万 | +25.03% | 29.67 | 5.14 |
| 02/22 | 1,947 | 1,947 | 1,886 | 1,910 | -2% | 19,900 | 116億974万 | +21.97% | 28.57 | 4.95 |
| 02/21 | 1,946 | 1,990 | 1,921 | 1,949 | -1.86% | 18,700 | 118億4680万 | +26.07% | 29.16 | 5.05 |
| 02/20 | 1,985 | 2,110 | 1,950 | 1,986 | +3.49% | 108,800 | 120億7170万 | +30.49% | 29.71 | 5.14 |
| 02/19 | 1,912 | 1,967 | 1,880 | 1,919 | +0.63% | 32,100 | 116億6444万 | +28.19% | 28.71 | 4.97 |
| 02/18 | 1,854 | 1,936 | 1,790 | 1,907 | +5.13% | 47,900 | 115億9150万 | +29.38% | 28.53 | 4.94 |
| 02/15 | 1,890 | 1,890 | 1,806 | 1,814 | -3.77% | 43,300 | 110億2621万 | +25.02% | 27.14 | 4.7 |
| 02/14 | 1,818 | 1,909 | 1,700 | 1,885 | +6.02% | 175,600 | 114億5778万 | +31.73% | 28.2 | 4.88 |
| 02/13 | 1,774 | 1,778 | 1,774 | 1,778 | +20.3% | 53,600 | 108億739万 | +26.19% | 26.6 | 4.61 |
| 02/12 | 1,375 | 1,478 | 1,373 | 1,478 | +7.8% | 20,900 | 89億8387万 | +6.03% | 22.11 | 3.83 |
| 02/08 | 1,384 | 1,420 | 1,359 | 1,371 | -2.07% | 11,200 | 83億3348万 | -1.01% | 20.51 | 3.55 |
| 02/07 | 1,499 | 1,505 | 1,390 | 1,400 | -3.65% | 20,000 | 85億976万 | +1.3% | 20.94 | 3.63 |
| 02/06 | 1,419 | 1,500 | 1,379 | 1,453 | +3.93% | 69,600 | 88億3191万 | +5.21% | 21.74 | 3.76 |
| 02/05 | 1,373 | 1,419 | 1,373 | 1,398 | +1.97% | 13,000 | 84億9760万 | +1.9% | 20.91 | 3.62 |
| 02/04 | 1,349 | 1,390 | 1,325 | 1,371 | +3.79% | 8,200 | 83億3348万 | +0.66% | 20.51 | 3.55 |
| 02/01 | 1,313 | 1,356 | 1,312 | 1,321 | +0.38% | 9,200 | 80億2956万 | -2.72% | 19.76 | 3.42 |
| 01/31 | 1,340 | 1,357 | 1,311 | 1,316 | +0.84% | 16,600 | 79億9917万 | -3.38% | 19.69 | 3.41 |
| 01/30 | 1,439 | 1,439 | 1,305 | 1,305 | -7.97% | 19,000 | 79億3231万 | -4.95% | 19.52 | 3.38 |
| 01/29 | 1,455 | 1,459 | 1,400 | 1,418 | -2.21% | 12,500 | 86億1917万 | +2.38% | 21.21 | 3.67 |
| 01/28 | 1,471 | 1,488 | 1,444 | 1,450 | -1.96% | 8,600 | 88億1368万 | +4.02% | 21.69 | 3.76 |
| 01/25 | 1,509 | 1,560 | 1,479 | 1,479 | -1.4% | 25,000 | 89億8995万 | +5.27% | 22.13 | 3.83 |
| 01/24 | 1,431 | 1,501 | 1,431 | 1,500 | +6.31% | 17,600 | 91億1760万 | +5.78% | 22.44 | 3.89 |
| 01/23 | 1,404 | 1,419 | 1,400 | 1,411 | -1.6% | 3,600 | 85億7662万 | -0.98% | 21.11 | 3.65 |
| 01/22 | 1,405 | 1,437 | 1,401 | 1,434 | +1.99% | 10,000 | 87億1642万 | -0.14% | 21.45 | 3.71 |
| 01/21 | 1,492 | 1,510 | 1,406 | 1,406 | -5.76% | 34,400 | 85億4623万 | -2.83% | 21.03 | 3.64 |
| 01/18 | 1,449 | 1,530 | 1,406 | 1,492 | +6.42% | 28,900 | 90億6897万 | +1.98% | 22.32 | 3.86 |
| 01/17 | 1,365 | 1,450 | 1,365 | 1,402 | +2.86% | 12,900 | 85億2191万 | -4.95% | 20.97 | 3.63 |
| 01/16 | 1,353 | 1,420 | 1,333 | 1,363 | +0.74% | 8,200 | 82億8485万 | -8.77% | 20.39 | 3.53 |
| 01/15 | 1,326 | 1,369 | 1,326 | 1,353 | +0.07% | 11,500 | 82億2407万 | -10.81% | 20.24 | 3.5 |
| 01/11 | 1,305 | 1,379 | 1,305 | 1,352 | +2.19% | 9,300 | 82億1799万 | -12.15% | 20.23 | 3.5 |
| 01/10 | 1,308 | 1,331 | 1,275 | 1,323 | +1.22% | 9,100 | 80億4172万 | -15.19% | 19.79 | 3.43 |
| 01/09 | 1,344 | 1,383 | 1,300 | 1,307 | -3.33% | 30,600 | 79億4446万 | -17.44% | 19.55 | 3.39 |
| 01/08 | 1,400 | 1,486 | 1,352 | 1,352 | -3.77% | 28,800 | 82億1799万 | -15.87% | 20.23 | 3.5 |
| 01/07 | 1,300 | 1,416 | 1,300 | 1,405 | +13.67% | 73,000 | 85億4015万 | -13.7% | 21.02 | 3.64 |
| 01/04 | 1,262 | 1,262 | 1,184 | 1,236 | -5.58% | 27,600 | 75億1290万 | -25.09% | 18.49 | 3.2 |
| 2018 |
| 12/28 | 1,302 | 1,340 | 1,291 | 1,309 | -5.01% | 38,000 | 79億5662万 | -21.8% | 19.58 | 3.39 |
| 12/27 | 1,294 | 1,450 | 1,280 | 1,378 | +12.77% | 34,200 | 83億7603万 | -18.7% | 20.61 | 3.57 |
| 12/26 | 1,248 | 1,270 | 1,201 | 1,222 | +6.26% | 42,200 | 74億2780万 | -28.7% | 18.28 | 3.17 |
| 12/25 | 1,280 | 1,280 | 1,142 | 1,150 | -9.38% | 123,900 | 69億9016万 | -33.98% | 17.2 | 2.98 |
| 12/21 | 1,358 | 1,430 | 1,180 | 1,269 | -10.51% | 95,500 | 77億1348万 | -28.39% | 18.98 | 3.29 |
| 12/20 | 1,562 | 1,565 | 1,418 | 1,418 | -11.26% | 42,400 | 86億1917万 | -21.13% | 21.21 | 3.67 |
| 12/19 | 1,619 | 1,697 | 1,598 | 1,598 | -0.37% | 19,300 | 97億1328万 | -12.1% | 23.91 | 4.14 |
| 12/18 | 1,600 | 1,616 | 1,581 | 1,604 | -2.2% | 36,000 | 97億4975万 | -12.54% | 24 | 4.15 |
| 12/17 | 1,741 | 1,768 | 1,600 | 1,640 | -5.42% | 46,900 | 99億6857万 | -11.45% | 24.53 | 4.25 |
| 12/14 | 1,800 | 1,814 | 1,730 | 1,734 | -2.64% | 17,500 | 105億3994万 | -7.17% | 25.94 | 4.49 |
| 12/13 | 1,692 | 1,800 | 1,692 | 1,781 | +5.63% | 28,900 | 108億2563万 | -5.32% | 26.64 | 4.61 |
| 12/12 | 1,670 | 1,751 | 1,667 | 1,686 | +0.66% | 21,600 | 102億4818万 | -10.75% | 25.22 | 4.37 |
| 12/11 | 1,707 | 1,738 | 1,675 | 1,675 | -2.39% | 18,900 | 101億8132万 | -11.93% | 25.06 | 4.34 |
| 12/10 | 1,791 | 1,791 | 1,705 | 1,716 | -5.14% | 25,400 | 104億3053万 | -10.49% | 25.67 | 4.44 |
| 12/07 | 1,850 | 1,879 | 1,799 | 1,809 | +0.39% | 22,100 | 109億9582万 | -6.37% | 27.06 | 4.69 |
| 12/06 | 1,876 | 1,876 | 1,795 | 1,802 | -3.74% | 30,700 | 109億5327万 | -7.16% | 26.96 | 4.67 |
| 12/05 | 1,887 | 1,907 | 1,870 | 1,872 | -2.85% | 17,700 | 113億7876万 | -4% | 28.01 | 4.85 |
| 12/04 | 1,902 | 1,928 | 1,896 | 1,927 | +1% | 30,500 | 117億1307万 | -1.48% | 28.83 | 4.99 |
| 12/03 | 1,910 | 1,950 | 1,903 | 1,908 | +1.71% | 20,500 | 115億9758万 | -2.4% | 28.54 | 4.94 |
| 11/30 | 1,900 | 1,905 | 1,857 | 1,876 | -1.26% | 11,500 | 114億307万 | -4.09% | 28.07 | 4.86 |
| 11/29 | 1,915 | 1,925 | 1,895 | 1,900 | -0.52% | 13,700 | 115億4896万 | -3.21% | 28.42 | 4.92 |
| 11/28 | 1,892 | 1,921 | 1,891 | 1,910 | +1.27% | 13,700 | 116億974万 | -3.34% | 28.57 | 4.95 |
| 11/27 | 1,950 | 1,953 | 1,878 | 1,886 | -2.38% | 12,400 | 114億6386万 | -5.08% | 28.21 | 4.89 |
| 11/26 | 1,850 | 1,948 | 1,850 | 1,932 | +4.6% | 19,300 | 117億4346万 | -3.64% | 28.9 | 5 |
| 11/22 | 1,812 | 1,860 | 1,812 | 1,847 | +1.26% | 8,300 | 112億2680万 | -8.47% | 27.63 | 4.78 |
| 11/21 | 1,850 | 1,850 | 1,820 | 1,824 | -2.51% | 24,900 | 110億8700万 | -10.46% | 27.29 | 4.72 |
| 11/20 | 1,925 | 1,925 | 1,853 | 1,871 | -1.89% | 15,600 | 113億7268万 | -9.04% | 27.99 | 4.85 |
| 11/19 | 1,893 | 1,930 | 1,880 | 1,907 | +0.42% | 23,100 | 115億9150万 | -7.96% | 28.53 | 4.94 |
| 11/16 | 1,913 | 1,940 | 1,889 | 1,899 | -1.2% | 25,400 | 115億4288万 | -8.88% | 28.41 | 4.92 |
| 11/15 | 1,912 | 1,947 | 1,903 | 1,922 | +0.1% | 17,100 | 116億8268万 | -8.56% | 28.75 | 4.98 |
| 11/14 | 2,001 | 2,007 | 1,914 | 1,920 | -4.1% | 45,500 | 116億7052万 | -9.39% | 28.72 | 4.97 |
| 11/13 | 1,916 | 2,022 | 1,910 | 2,002 | -2.44% | 54,500 | 121億6895万 | -6.62% | 29.95 | 5.19 |
| 11/12 | 2,101 | 2,101 | 2,025 | 2,052 | +0.05% | 38,600 | 124億7287万 | -5.22% | 30.7 | 5.32 |
| 11/09 | 2,031 | 2,099 | 2,031 | 2,051 | +0.24% | 23,000 | 124億6679万 | -5.96% | 30.68 | 5.31 |
| 11/08 | 2,021 | 2,085 | 2,013 | 2,046 | +2.81% | 17,200 | 124億3640万 | -7.29% | 30.61 | 5.3 |
| 11/07 | 1,980 | 2,039 | 1,980 | 1,990 | -0.75% | 18,800 | 120億9601万 | -10.84% | 29.77 | 5.15 |
| 11/06 | 2,053 | 2,059 | 2,005 | 2,005 | -1.72% | 13,100 | 121億8719万 | -11.13% | 29.99 | 5.19 |
| 11/05 | 2,021 | 2,100 | 2,016 | 2,040 | -2.63% | 11,600 | 123億9993万 | -10.41% | 30.52 | 5.28 |
| 11/02 | 2,040 | 2,097 | 2,040 | 2,095 | +2.75% | 18,300 | 127億3424万 | -8.36% | 31.34 | 5.43 |
| 11/01 | 2,011 | 2,052 | 1,990 | 2,039 | -0.05% | 17,100 | 123億9385万 | -11.08% | 30.5 | 5.28 |
| 10/31 | 2,076 | 2,076 | 1,983 | 2,040 | +1.85% | 22,900 | 123億9993万 | -11.19% | 30.52 | 5.28 |
| 10/30 | 1,884 | 2,039 | 1,872 | 2,003 | +4.7% | 40,700 | 121億7503万 | -12.95% | 29.96 | 5.19 |
