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 | 1,237 | 1,239 | 1,217 | 1,217 | -1.54% | 11,400 | 123億4261万 | +1.59% | 12.5 | 0.56 |
| 03/28 | 1,234 | 1,237 | 1,232 | 1,236 | +0.16% | 19,300 | 125億3530万 | +3.26% | 12.69 | 0.57 |
| 03/27 | 1,211 | 1,239 | 1,210 | 1,234 | 0% | 24,500 | 125億1502万 | +3.18% | 12.67 | 0.57 |
| 03/26 | 1,213 | 1,262 | 1,213 | 1,234 | +2.24% | 35,300 | 125億1502万 | +3.35% | 12.67 | 0.57 |
| 03/25 | 1,213 | 1,213 | 1,195 | 1,207 | -0.49% | 29,700 | 122億4119万 | +1.09% | 12.39 | 0.56 |
| 03/22 | 1,200 | 1,213 | 1,189 | 1,213 | +2.1% | 18,000 | 123億204万 | +1.68% | 12.46 | 0.56 |
| 03/20 | 1,180 | 1,192 | 1,180 | 1,188 | +0.25% | 11,300 | 120億4849万 | -0.34% | 12.2 | 0.55 |
| 03/19 | 1,186 | 1,190 | 1,183 | 1,185 | -0.17% | 13,800 | 120億1807万 | -0.67% | 12.17 | 0.55 |
| 03/18 | 1,186 | 1,194 | 1,180 | 1,187 | +0.25% | 14,500 | 120億3835万 | -0.67% | 12.19 | 0.55 |
| 03/15 | 1,184 | 1,186 | 1,182 | 1,184 | 0% | 12,700 | 120億793万 | -0.84% | 12.16 | 0.55 |
| 03/14 | 1,185 | 1,189 | 1,180 | 1,184 | +0.68% | 11,100 | 120億793万 | -0.92% | 12.16 | 0.55 |
| 03/13 | 1,197 | 1,210 | 1,176 | 1,176 | -2.73% | 20,200 | 119億2679万 | -1.51% | 12.08 | 0.54 |
| 03/12 | 1,188 | 1,210 | 1,188 | 1,209 | +2.37% | 14,000 | 122億6147万 | +1.26% | 12.41 | 0.56 |
| 03/11 | 1,175 | 1,188 | 1,175 | 1,181 | +0.08% | 12,400 | 119億7750万 | -1.01% | 12.13 | 0.55 |
| 03/08 | 1,165 | 1,183 | 1,165 | 1,180 | 0% | 22,700 | 119億6736万 | -1.01% | 12.12 | 0.54 |
| 03/07 | 1,184 | 1,185 | 1,172 | 1,180 | -0.25% | 16,500 | 119億6736万 | -1.01% | 12.12 | 0.54 |
| 03/06 | 1,186 | 1,196 | 1,182 | 1,183 | -0.59% | 15,100 | 119億9778万 | -0.84% | 12.15 | 0.55 |
| 03/05 | 1,197 | 1,197 | 1,186 | 1,190 | -0.83% | 8,900 | 120億6878万 | -0.34% | 12.22 | 0.55 |
| 03/04 | 1,195 | 1,202 | 1,190 | 1,200 | +0.5% | 15,200 | 121億7019万 | +0.5% | 12.32 | 0.55 |
| 03/01 | 1,190 | 1,198 | 1,190 | 1,194 | +0.51% | 8,100 | 121億934万 | -0.08% | 12.26 | 0.55 |
| 02/28 | 1,201 | 1,201 | 1,188 | 1,188 | -1.08% | 14,200 | 120億4849万 | -0.67% | 12.2 | 0.55 |
| 02/27 | 1,210 | 1,218 | 1,200 | 1,201 | -0.25% | 13,600 | 121億8034万 | +0.5% | 12.33 | 0.55 |
| 02/26 | 1,214 | 1,217 | 1,201 | 1,204 | -0.58% | 10,400 | 122億1076万 | +0.92% | 12.36 | 0.56 |
| 02/25 | 1,189 | 1,219 | 1,189 | 1,211 | +1.59% | 17,400 | 122億8175万 | +1.59% | 12.44 | 0.56 |
| 02/22 | 1,187 | 1,193 | 1,184 | 1,192 | +0.42% | 4,600 | 120億8906万 | +0.17% | 12.24 | 0.55 |
| 02/21 | 1,198 | 1,203 | 1,180 | 1,187 | -1.17% | 14,500 | 120億3835万 | -0.17% | 12.19 | 0.55 |
| 02/20 | 1,200 | 1,210 | 1,200 | 1,201 | +0.17% | 7,900 | 121億8034万 | +1.09% | 12.33 | 0.55 |
| 02/19 | 1,210 | 1,219 | 1,198 | 1,199 | -2.2% | 15,200 | 121億6005万 | +1.1% | 12.31 | 0.55 |
| 02/18 | 1,200 | 1,229 | 1,190 | 1,226 | +3.37% | 12,900 | 124億3388万 | +3.46% | 12.59 | 0.57 |
| 02/15 | 1,186 | 1,195 | 1,184 | 1,186 | -0.67% | 10,100 | 120億2821万 | +0.34% | 12.18 | 0.55 |
| 02/14 | 1,184 | 1,201 | 1,174 | 1,194 | -1.24% | 24,700 | 121億934万 | +1.02% | 12.26 | 0.55 |
| 02/13 | 1,223 | 1,223 | 1,199 | 1,209 | -0.74% | 27,500 | 122億6147万 | +2.28% | 12.41 | 0.56 |
| 02/12 | 1,186 | 1,218 | 1,186 | 1,218 | +2.78% | 20,600 | 123億5275万 | +3.22% | 12.51 | 0.56 |
| 02/08 | 1,196 | 1,201 | 1,179 | 1,185 | -1.17% | 12,900 | 120億1807万 | +0.59% | 12.17 | 0.55 |
| 02/07 | 1,170 | 1,204 | 1,170 | 1,199 | +3.01% | 10,500 | 121億6005万 | +1.87% | 12.31 | 0.55 |
| 02/06 | 1,183 | 1,197 | 1,164 | 1,164 | -1.44% | 10,200 | 118億509万 | -1.02% | 11.95 | 0.54 |
| 02/05 | 1,175 | 1,183 | 1,171 | 1,181 | +0.6% | 11,600 | 119億7750万 | +0.68% | 12.13 | 0.55 |
| 02/04 | 1,167 | 1,188 | 1,163 | 1,174 | +0.86% | 11,000 | 119億651万 | +0.51% | 12.06 | 0.54 |
| 02/01 | 1,173 | 1,186 | 1,163 | 1,164 | -1.52% | 10,500 | 118億509万 | -0.17% | 11.95 | 0.54 |
| 01/31 | 1,186 | 1,191 | 1,163 | 1,182 | -0.08% | 13,800 | 119億8764万 | +1.46% | 12.14 | 0.55 |
| 01/30 | 1,212 | 1,214 | 1,181 | 1,183 | -2.55% | 14,400 | 119億9778万 | +1.63% | 12.15 | 0.55 |
| 01/29 | 1,200 | 1,216 | 1,193 | 1,214 | +1.08% | 15,400 | 123億1218万 | +4.3% | 12.47 | 0.56 |
| 01/28 | 1,229 | 1,229 | 1,193 | 1,201 | -1.23% | 18,400 | 121億8034万 | +3.27% | 12.33 | 0.55 |
| 01/25 | 1,226 | 1,228 | 1,211 | 1,216 | +0.41% | 22,600 | 123億3246万 | +4.56% | 12.49 | 0.56 |
| 01/24 | 1,164 | 1,217 | 1,164 | 1,211 | +4.13% | 12,800 | 122億8175万 | +4.22% | 12.44 | 0.56 |
| 01/23 | 1,170 | 1,172 | 1,160 | 1,163 | -0.68% | 5,200 | 117億9495万 | +0.09% | 11.94 | 0.54 |
| 01/22 | 1,171 | 1,171 | 1,160 | 1,171 | 0% | 3,600 | 118億7608万 | +0.69% | 12.02 | 0.54 |
| 01/21 | 1,165 | 1,181 | 1,165 | 1,171 | +0.6% | 9,700 | 118億7608万 | +0.6% | 12.02 | 0.54 |
| 01/18 | 1,155 | 1,167 | 1,155 | 1,164 | +0.78% | 6,000 | 118億509万 | -0.09% | 11.95 | 0.54 |
| 01/17 | 1,160 | 1,177 | 1,150 | 1,155 | -0.69% | 14,900 | 117億1381万 | -1.03% | 11.86 | 0.53 |
| 01/16 | 1,165 | 1,171 | 1,159 | 1,163 | 0% | 15,900 | 117億9495万 | -0.6% | 11.94 | 0.54 |
| 01/15 | 1,157 | 1,171 | 1,157 | 1,163 | +0.52% | 6,200 | 117億9495万 | -0.77% | 11.94 | 0.54 |
| 01/11 | 1,164 | 1,166 | 1,152 | 1,157 | -0.6% | 4,700 | 117億3410万 | -1.45% | 11.88 | 0.53 |
| 01/10 | 1,175 | 1,181 | 1,158 | 1,164 | -1.69% | 9,200 | 118億509万 | -1.1% | 11.95 | 0.54 |
| 01/09 | 1,193 | 1,193 | 1,183 | 1,184 | -0.25% | 5,500 | 120億793万 | +0.42% | 12.16 | 0.55 |
| 01/08 | 1,189 | 1,192 | 1,177 | 1,187 | +0.85% | 8,000 | 120億3835万 | +0.51% | 12.19 | 0.55 |
| 01/07 | 1,182 | 1,197 | 1,171 | 1,177 | +1.29% | 15,100 | 119億3693万 | -0.42% | 12.09 | 0.54 |
| 01/04 | 1,148 | 1,189 | 1,143 | 1,162 | +0.61% | 18,100 | 117億8480万 | -1.86% | 11.93 | 0.54 |
| 2018 |
| 12/28 | 1,170 | 1,171 | 1,152 | 1,155 | -0.77% | 12,200 | 117億1381万 | -2.61% | 11.86 | 0.53 |
| 12/27 | 1,167 | 1,167 | 1,133 | 1,164 | +6.2% | 21,000 | 118億509万 | -2.1% | 11.95 | 0.54 |
| 12/26 | 1,082 | 1,108 | 1,071 | 1,096 | +2.91% | 10,100 | 111億1544万 | -7.98% | 11.25 | 0.51 |
| 12/25 | 1,100 | 1,113 | 1,042 | 1,065 | -4.83% | 48,700 | 108億105万 | -10.95% | 10.94 | 0.49 |
| 12/21 | 1,124 | 1,156 | 1,073 | 1,119 | -1.32% | 52,100 | 113億4871万 | -6.91% | 11.49 | 0.52 |
| 12/20 | 1,153 | 1,168 | 1,131 | 1,134 | -2.74% | 29,500 | 115億83万 | -5.97% | 11.64 | 0.52 |
| 12/19 | 1,173 | 1,179 | 1,163 | 1,166 | -0.85% | 14,000 | 118億2537万 | -3.64% | 11.97 | 0.54 |
| 12/18 | 1,189 | 1,198 | 1,175 | 1,176 | -1.18% | 12,300 | 119億2679万 | -2.97% | 12.08 | 0.54 |
| 12/17 | 1,182 | 1,200 | 1,182 | 1,190 | -0.58% | 6,000 | 120億6878万 | -2.06% | 12.22 | 0.55 |
| 12/14 | 1,202 | 1,214 | 1,194 | 1,197 | -0.75% | 16,500 | 121億3977万 | -1.56% | 12.29 | 0.55 |
| 12/13 | 1,191 | 1,219 | 1,190 | 1,206 | +1.01% | 12,700 | 122億3105万 | -0.9% | 12.38 | 0.56 |
| 12/12 | 1,191 | 1,200 | 1,162 | 1,194 | +0.51% | 17,300 | 121億934万 | -1.97% | 12.26 | 0.55 |
| 12/11 | 1,204 | 1,204 | 1,180 | 1,188 | -1.25% | 26,800 | 120億4849万 | -2.54% | 12.2 | 0.55 |
| 12/10 | 1,200 | 1,208 | 1,200 | 1,203 | -0.25% | 10,400 | 122億62万 | -1.39% | 12.35 | 0.56 |
| 12/07 | 1,213 | 1,218 | 1,203 | 1,206 | -0.58% | 11,900 | 122億3105万 | -1.15% | 12.38 | 0.56 |
| 12/06 | 1,208 | 1,217 | 1,207 | 1,213 | +0.08% | 12,800 | 123億204万 | -0.57% | 12.46 | 0.56 |
| 12/05 | 1,210 | 1,220 | 1,201 | 1,212 | +0.08% | 11,900 | 122億9190万 | -0.66% | 12.45 | 0.56 |
| 12/04 | 1,234 | 1,236 | 1,209 | 1,211 | -1.86% | 10,600 | 122億8175万 | -0.74% | 12.44 | 0.56 |
| 12/03 | 1,223 | 1,241 | 1,222 | 1,234 | +1.23% | 8,600 | 125億1502万 | +1.31% | 12.67 | 0.57 |
| 11/30 | 1,221 | 1,223 | 1,209 | 1,219 | -0.16% | 4,100 | 123億6289万 | +0.33% | 12.52 | 0.56 |
| 11/29 | 1,222 | 1,226 | 1,198 | 1,221 | +0.08% | 11,700 | 123億8317万 | +0.58% | 12.54 | 0.56 |
| 11/28 | 1,225 | 1,225 | 1,216 | 1,220 | -0.25% | 8,900 | 123億7303万 | +0.49% | 12.53 | 0.56 |
| 11/27 | 1,228 | 1,228 | 1,210 | 1,223 | +0.25% | 10,300 | 124億346万 | +0.74% | 12.56 | 0.56 |
| 11/26 | 1,225 | 1,228 | 1,212 | 1,220 | 0% | 7,700 | 123億7303万 | +0.49% | 12.53 | 0.56 |
| 11/22 | 1,229 | 1,229 | 1,216 | 1,220 | -0.49% | 5,900 | 123億7303万 | +0.41% | 12.53 | 0.56 |
| 11/21 | 1,212 | 1,230 | 1,212 | 1,226 | +0.66% | 12,900 | 124億3388万 | +0.91% | 12.59 | 0.57 |
| 11/20 | 1,212 | 1,224 | 1,211 | 1,218 | +0.33% | 11,400 | 123億5275万 | +0.16% | 12.51 | 0.56 |
| 11/19 | 1,220 | 1,220 | 1,211 | 1,214 | +0.25% | 7,000 | 123億1218万 | -0.16% | 12.47 | 0.56 |
| 11/16 | 1,231 | 1,231 | 1,210 | 1,211 | -1.94% | 7,300 | 122億8175万 | -0.41% | 12.44 | 0.56 |
| 11/15 | 1,223 | 1,238 | 1,222 | 1,235 | +0.82% | 14,900 | 125億2516万 | +1.4% | 12.68 | 0.57 |
| 11/14 | 1,230 | 1,245 | 1,219 | 1,225 | 0% | 25,500 | 124億2374万 | +0.57% | 12.58 | 0.57 |
| 11/13 | 1,236 | 1,245 | 1,218 | 1,225 | -1.13% | 22,200 | 124億2374万 | +0.49% | 12.58 | 0.57 |
| 11/12 | 1,225 | 1,240 | 1,225 | 1,239 | +1.14% | 9,100 | 125億6573万 | +1.56% | 12.72 | 0.57 |
| 11/09 | 1,230 | 1,240 | 1,221 | 1,225 | -0.33% | 7,400 | 124億2374万 | +0.25% | 12.58 | 0.57 |
| 11/08 | 1,224 | 1,238 | 1,223 | 1,229 | +1.07% | 6,400 | 124億6431万 | +0.41% | 12.62 | 0.57 |
| 11/07 | 1,224 | 1,227 | 1,211 | 1,216 | -0.49% | 5,600 | 123億3246万 | -0.9% | 12.49 | 0.56 |
| 11/06 | 1,225 | 1,230 | 1,214 | 1,222 | +0.74% | 6,700 | 123億9331万 | -0.65% | 12.55 | 0.56 |
| 11/05 | 1,210 | 1,234 | 1,210 | 1,213 | +0.08% | 9,800 | 123億204万 | -1.62% | 12.46 | 0.56 |
| 11/02 | 1,210 | 1,219 | 1,200 | 1,212 | +1.25% | 9,900 | 122億9190万 | -1.94% | 12.45 | 0.56 |
| 11/01 | 1,202 | 1,214 | 1,194 | 1,197 | -0.83% | 15,400 | 121億3977万 | -3.39% | 12.29 | 0.55 |
| 10/31 | 1,210 | 1,214 | 1,201 | 1,207 | +0.08% | 8,100 | 122億4119万 | -2.9% | 12.39 | 0.56 |
| 10/30 | 1,168 | 1,212 | 1,167 | 1,206 | +3.52% | 23,100 | 122億3105万 | -3.37% | 12.38 | 0.56 |
