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 | 1,328 | 1,342 | 1,283 | 1,283 | -5.52% | 3,800 | 20億2874万 | -8.29% | 4.94 | 0.45 |
| 03/28 | 1,358 | 1,358 | 1,358 | 1,358 | +0.07% | 100 | 21億4733万 | -3.35% | 5.23 | 0.47 |
| 03/27 | 1,375 | 1,375 | 1,320 | 1,357 | +0.15% | 2,600 | 21億4575万 | -3.62% | 5.23 | 0.47 |
| 03/26 | 1,340 | 1,355 | 1,322 | 1,355 | +1.12% | 3,800 | 21億4259万 | -3.97% | 5.22 | 0.47 |
| 03/25 | 1,370 | 1,371 | 1,340 | 1,340 | -4.29% | 3,200 | 21億1887万 | -5.17% | 5.16 | 0.47 |
| 03/22 | 1,392 | 1,400 | 1,360 | 1,400 | 0% | 4,100 | 22億1375万 | -1.27% | 5.39 | 0.49 |
| 03/20 | 1,401 | 1,401 | 1,400 | 1,400 | 0% | 900 | 22億1375万 | -1.48% | 5.39 | 0.49 |
| 03/19 | 1,388 | 1,400 | 1,388 | 1,400 | +0.29% | 700 | 22億1375万 | -1.69% | 5.39 | 0.49 |
| 03/18 | 1,410 | 1,410 | 1,371 | 1,396 | -1.13% | 2,500 | 22億742万 | -2.1% | 5.38 | 0.49 |
| 03/15 | 1,401 | 1,449 | 1,400 | 1,412 | +0.79% | 11,600 | 22億3272万 | -0.98% | 5.44 | 0.49 |
| 03/14 | 1,424 | 1,424 | 1,387 | 1,401 | +0.21% | 2,800 | 22億1533万 | -1.75% | 5.39 | 0.49 |
| 03/13 | 1,399 | 1,438 | 1,375 | 1,398 | +4.33% | 6,200 | 22億1058万 | -2.03% | 5.38 | 0.49 |
| 03/12 | 1,341 | 1,360 | 1,340 | 1,340 | +0.75% | 700 | 21億1887万 | -6.16% | 5.16 | 0.47 |
| 03/11 | 1,340 | 1,340 | 1,313 | 1,330 | -0.75% | 1,500 | 21億306万 | -7.12% | 5.12 | 0.46 |
| 03/08 | 1,414 | 1,414 | 1,322 | 1,340 | -6.1% | 3,200 | 21億1887万 | -6.69% | 5.16 | 0.47 |
| 03/07 | 1,450 | 1,450 | 1,427 | 1,427 | -2.26% | 1,900 | 22億5644万 | -0.83% | 5.49 | 0.5 |
| 03/06 | 1,442 | 1,460 | 1,441 | 1,460 | +0.69% | 1,500 | 23億862万 | +1.6% | 5.62 | 0.51 |
| 03/05 | 1,466 | 1,466 | 1,450 | 1,450 | -1.36% | 1,600 | 22億9281万 | +1.12% | 5.58 | 0.5 |
| 03/04 | 1,484 | 1,484 | 1,460 | 1,470 | -0.94% | 2,000 | 23億2443万 | +2.65% | 5.66 | 0.51 |
| 03/01 | 1,500 | 1,500 | 1,458 | 1,484 | +1.64% | 7,900 | 23億4657万 | +4.07% | 5.71 | 0.52 |
| 02/28 | 1,428 | 1,470 | 1,427 | 1,460 | +2.24% | 12,600 | 23億862万 | +2.89% | 5.62 | 0.51 |
| 02/27 | 1,440 | 1,440 | 1,425 | 1,428 | +0.21% | 1,100 | 22億5802万 | +1.06% | 5.5 | 0.5 |
| 02/26 | 1,431 | 1,448 | 1,425 | 1,425 | -0.42% | 600 | 22億5328万 | +1.21% | 5.49 | 0.5 |
| 02/25 | 1,435 | 1,435 | 1,431 | 1,431 | -0.28% | 1,900 | 22億6276万 | +2% | 5.51 | 0.5 |
| 02/22 | 1,437 | 1,437 | 1,405 | 1,435 | -0.14% | 3,100 | 22億6909万 | +2.79% | 5.53 | 0.5 |
| 02/21 | 1,417 | 1,437 | 1,414 | 1,437 | +1.2% | 2,100 | 22億7225万 | +3.68% | 5.53 | 0.5 |
| 02/20 | 1,433 | 1,449 | 1,419 | 1,420 | -0.91% | 3,600 | 22億4537万 | +3.27% | 5.47 | 0.49 |
| 02/19 | 1,421 | 1,434 | 1,400 | 1,433 | +0.92% | 7,100 | 22億6593万 | +4.9% | 5.52 | 0.5 |
| 02/18 | 1,460 | 1,462 | 1,420 | 1,420 | -2.74% | 6,600 | 22億4537万 | +4.8% | 5.47 | 0.49 |
| 02/15 | 1,468 | 1,477 | 1,452 | 1,460 | -1.35% | 2,900 | 23億862万 | +8.63% | 5.62 | 0.51 |
| 02/14 | 1,462 | 1,492 | 1,455 | 1,480 | +0.54% | 7,600 | 23億4025万 | +11.11% | 5.7 | 0.52 |
| 02/13 | 1,463 | 1,481 | 1,440 | 1,472 | +2.22% | 8,600 | 23億2760万 | +11.6% | 5.67 | 0.51 |
| 02/12 | 1,396 | 1,459 | 1,396 | 1,440 | +2.2% | 8,000 | 22億7700万 | +10.26% | 5.54 | 0.5 |
| 02/08 | 1,403 | 1,420 | 1,391 | 1,409 | -0.07% | 2,300 | 22億2798万 | +8.89% | 5.43 | 0.49 |
| 02/07 | 1,416 | 1,439 | 1,410 | 1,410 | -1.05% | 1,500 | 22億2956万 | +9.9% | 5.43 | 0.49 |
| 02/06 | 1,423 | 1,425 | 1,421 | 1,425 | +0.35% | 1,200 | 22億5328万 | +11.94% | 5.49 | 0.5 |
| 02/05 | 1,440 | 1,443 | 1,420 | 1,420 | -1.32% | 1,700 | 22億4537万 | +12.88% | 5.47 | 0.49 |
| 02/04 | 1,440 | 1,440 | 1,406 | 1,439 | +1.2% | 2,500 | 22億7541万 | +15.95% | 5.54 | 0.5 |
| 02/01 | 1,405 | 1,448 | 1,405 | 1,422 | +0.28% | 4,400 | 22億4853万 | +15.7% | 5.48 | 0.5 |
| 01/31 | 1,385 | 1,418 | 1,385 | 1,418 | +2.38% | 5,200 | 22億4221万 | +16.13% | 5.46 | 0.49 |
| 01/30 | 1,403 | 1,403 | 1,381 | 1,385 | -0.22% | 1,600 | 21億9003万 | +14.09% | 5.33 | 0.48 |
| 01/29 | 1,397 | 1,403 | 1,375 | 1,388 | -0.72% | 3,300 | 21億9477万 | +14.71% | 5.34 | 0.48 |
| 01/28 | 1,367 | 1,398 | 1,361 | 1,398 | +5.91% | 4,400 | 22億1058万 | +15.73% | 5.38 | 0.49 |
| 01/25 | 1,305 | 1,320 | 1,291 | 1,320 | +0.61% | 2,700 | 20億8725万 | +9.36% | 5.08 | 0.46 |
| 01/24 | 1,303 | 1,312 | 1,303 | 1,312 | +1.71% | 200 | 20億7460万 | +8.43% | 5.05 | 0.46 |
| 01/23 | 1,290 | 1,290 | 1,290 | 1,290 | -1.07% | 400 | 20億3981万 | +6.35% | 4.97 | 0.45 |
| 01/22 | 1,335 | 1,335 | 1,304 | 1,304 | -0.84% | 3,700 | 20億6195万 | +7.15% | 5.02 | 0.45 |
| 01/21 | 1,280 | 1,360 | 1,280 | 1,315 | +4.86% | 8,000 | 20億7934万 | +7.61% | 5.06 | 0.46 |
| 01/18 | 1,208 | 1,278 | 1,208 | 1,254 | +6.45% | 4,300 | 19億8288万 | +2.2% | 4.83 | 0.44 |
| 01/17 | 1,174 | 1,206 | 1,170 | 1,178 | +0.68% | 3,100 | 18億6271万 | -4.62% | 4.54 | 0.41 |
| 01/16 | 1,176 | 1,187 | 1,170 | 1,170 | -0.59% | 1,200 | 18億5006万 | -6.17% | 4.51 | 0.41 |
| 01/15 | 1,153 | 1,177 | 1,153 | 1,177 | +1.64% | 4,400 | 18億6113万 | -6.66% | 4.53 | 0.41 |
| 01/11 | 1,160 | 1,160 | 1,152 | 1,158 | +0.35% | 1,000 | 18億3108万 | -9.18% | 4.46 | 0.4 |
| 01/10 | 1,166 | 1,176 | 1,140 | 1,154 | -1.03% | 4,400 | 18億2476万 | -10.54% | 4.44 | 0.4 |
| 01/09 | 1,175 | 1,175 | 1,153 | 1,166 | +1.48% | 1,900 | 18億4373万 | -10.58% | 4.49 | 0.41 |
| 01/08 | 1,145 | 1,169 | 1,145 | 1,149 | -0.95% | 5,400 | 18億1685万 | -12.82% | 4.42 | 0.4 |
| 01/07 | 1,130 | 1,160 | 1,130 | 1,160 | +3.2% | 2,600 | 18億3425万 | -13.04% | 4.47 | 0.4 |
| 01/04 | 1,133 | 1,133 | 1,084 | 1,124 | -1.83% | 4,700 | 17億7732万 | -16.8% | 4.33 | 0.39 |
| 2018 |
| 12/28 | 1,130 | 1,149 | 1,130 | 1,145 | -1.29% | 4,500 | 18億1053万 | -16.48% | 4.41 | 0.4 |
| 12/27 | 1,168 | 1,170 | 1,140 | 1,160 | +10.69% | 7,400 | 18億3425万 | -16.67% | 4.47 | 0.4 |
| 12/26 | 1,121 | 1,121 | 1,040 | 1,048 | +4.7% | 5,800 | 16億5715万 | -25.09% | 4.04 | 0.36 |
| 12/25 | 1,014 | 1,033 | 970 | 1,001 | -11.73% | 17,900 | 15億8283万 | -29.11% | 3.85 | 0.35 |
| 12/21 | 1,175 | 1,180 | 1,120 | 1,134 | -5.89% | 11,700 | 17億9313万 | -20.64% | 4.37 | 0.39 |
| 12/20 | 1,242 | 1,272 | 1,203 | 1,205 | -4.59% | 7,900 | 19億540万 | -16.55% | 4.64 | 0.42 |
| 12/19 | 1,263 | 1,275 | 1,240 | 1,263 | -2.02% | 10,900 | 19億9711万 | -13.43% | 4.86 | 0.44 |
| 12/18 | 1,284 | 1,319 | 1,283 | 1,289 | -3.37% | 7,400 | 20億3823万 | -12.31% | 4.96 | 0.45 |
| 12/17 | 1,368 | 1,368 | 1,325 | 1,334 | -2.98% | 4,700 | 21億938万 | -9.86% | 5.14 | 0.46 |
| 12/14 | 1,389 | 1,389 | 1,371 | 1,375 | -1.01% | 2,500 | 21億7421万 | -7.66% | 5.29 | 0.48 |
| 12/13 | 1,379 | 1,399 | 1,375 | 1,389 | +0.29% | 5,300 | 21億9635万 | -7.09% | 5.35 | 0.48 |
| 12/12 | 1,395 | 1,395 | 1,380 | 1,385 | +0.51% | 2,400 | 21億9003万 | -7.67% | 5.33 | 0.48 |
| 12/11 | 1,418 | 1,427 | 1,371 | 1,378 | -3.7% | 4,000 | 21億7896万 | -8.44% | 5.31 | 0.48 |
| 12/10 | 1,462 | 1,464 | 1,431 | 1,431 | -1.31% | 4,200 | 22億6276万 | -5.23% | 5.51 | 0.5 |
| 12/07 | 1,456 | 1,474 | 1,450 | 1,450 | +0.69% | 2,300 | 22億9281万 | -4.23% | 5.58 | 0.5 |
| 12/06 | 1,530 | 1,530 | 1,440 | 1,440 | -4.13% | 7,000 | 22億7700万 | -4.95% | 5.54 | 0.5 |
| 12/05 | 1,511 | 1,515 | 1,490 | 1,502 | -0.92% | 5,800 | 23億7503万 | -1.12% | 5.78 | 0.52 |
| 12/04 | 1,545 | 1,545 | 1,508 | 1,516 | +0.07% | 4,300 | 23億9717万 | -0.26% | 5.84 | 0.53 |
| 12/03 | 1,545 | 1,554 | 1,515 | 1,515 | -1.56% | 6,500 | 23億9559万 | -0.33% | 5.83 | 0.53 |
| 11/30 | 1,516 | 1,540 | 1,512 | 1,539 | +1.92% | 4,400 | 24億3354万 | +1.05% | 5.93 | 0.54 |
| 11/29 | 1,513 | 1,534 | 1,510 | 1,510 | +0.33% | 6,100 | 23億8768万 | -0.98% | 5.81 | 0.53 |
| 11/28 | 1,570 | 1,570 | 1,470 | 1,505 | -3.46% | 12,400 | 23億7978万 | -1.95% | 5.8 | 0.52 |
| 11/27 | 1,582 | 1,582 | 1,537 | 1,559 | -0.76% | 14,200 | 24億6516万 | +0.78% | 6 | 0.54 |
| 11/26 | 1,611 | 1,616 | 1,570 | 1,571 | -4.38% | 16,300 | 24億8414万 | +0.83% | 6.05 | 0.55 |
| 11/22 | 1,927 | 1,999 | 1,607 | 1,643 | -0.24% | 240,700 | 25億9799万 | +4.78% | 6.33 | 0.57 |
| 11/21 | 1,317 | 1,647 | 1,317 | 1,647 | +22.27% | 26,800 | 26億431万 | +4.37% | 6.34 | 0.57 |
| 11/20 | 1,350 | 1,350 | 1,340 | 1,347 | -2.39% | 3,600 | 21億2994万 | -15.18% | 5.19 | 0.47 |
| 11/19 | 1,391 | 1,391 | 1,311 | 1,380 | -2.89% | 16,700 | 21億8212万 | -14.45% | 5.31 | 0.48 |
| 11/16 | 1,503 | 1,503 | 1,420 | 1,421 | -5.96% | 12,800 | 22億4695万 | -13.04% | 5.47 | 0.49 |
| 11/15 | 1,569 | 1,569 | 1,500 | 1,511 | -4.49% | 7,000 | 23億8926万 | -8.54% | 5.82 | 0.53 |
| 11/14 | 1,606 | 1,606 | 1,560 | 1,582 | +2.73% | 9,200 | 25億153万 | -5.04% | 6.09 | 0.55 |
| 11/13 | 1,530 | 1,545 | 1,528 | 1,540 | -0.06% | 3,300 | 24億3512万 | -8.39% | 5.93 | 0.54 |
| 11/12 | 1,542 | 1,550 | 1,540 | 1,541 | -0.06% | 2,600 | 24億3670万 | -9.19% | 5.93 | 0.54 |
| 11/09 | 1,527 | 1,543 | 1,527 | 1,542 | +0.98% | 2,300 | 24億3828万 | -10.09% | 5.94 | 0.54 |
| 11/08 | 1,540 | 1,540 | 1,525 | 1,527 | +0.66% | 2,200 | 24億1456万 | -11.94% | 5.88 | 0.53 |
| 11/07 | 1,517 | 1,530 | 1,516 | 1,517 | +0.4% | 4,200 | 23億9875万 | -13.51% | 5.84 | 0.53 |
| 11/06 | 1,510 | 1,520 | 1,501 | 1,511 | +0.07% | 4,200 | 23億8926万 | -14.87% | 5.82 | 0.53 |
| 11/05 | 1,518 | 1,518 | 1,486 | 1,510 | -0.53% | 2,800 | 23億8768万 | -16.02% | 5.81 | 0.53 |
| 11/02 | 1,491 | 1,518 | 1,491 | 1,518 | +1.81% | 2,100 | 24億33万 | -16.55% | 5.85 | 0.53 |
| 11/01 | 1,513 | 1,517 | 1,490 | 1,491 | -2.55% | 9,500 | 23億5764万 | -18.97% | 5.74 | 0.52 |
| 10/31 | 1,526 | 1,538 | 1,510 | 1,530 | +0.26% | 7,400 | 24億1931万 | -17.83% | 5.89 | 0.53 |
| 10/30 | 1,500 | 1,553 | 1,500 | 1,526 | +0.39% | 9,900 | 24億1298万 | -19.09% | 5.88 | 0.53 |
