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 | 1,311 | 1,311 | 1,279 | 1,282 | -2.14% | 16,200 | 118億7146万 | -1.76% | 9.77 | 0.73 |
03/28 | 1,343 | 1,343 | 1,306 | 1,310 | -2.53% | 13,600 | 121億3075万 | +0.38% | 9.99 | 0.74 |
03/27 | 1,350 | 1,350 | 1,319 | 1,344 | -2.47% | 15,300 | 124億4559万 | +3.07% | 10.24 | 0.76 |
03/26 | 1,323 | 1,378 | 1,323 | 1,378 | +4.95% | 37,000 | 127億6043万 | +5.84% | 10.5 | 0.78 |
03/25 | 1,330 | 1,330 | 1,301 | 1,313 | -2.6% | 21,800 | 121億5853万 | +1.16% | 10.01 | 0.74 |
03/22 | 1,328 | 1,348 | 1,328 | 1,348 | +1.81% | 16,700 | 124億8263万 | +3.93% | 10.27 | 0.76 |
03/20 | 1,329 | 1,332 | 1,322 | 1,324 | -0.6% | 13,200 | 122億6039万 | +2.24% | 10.09 | 0.75 |
03/19 | 1,344 | 1,350 | 1,321 | 1,332 | -0.89% | 16,600 | 123億3447万 | +2.94% | 10.15 | 0.75 |
03/18 | 1,335 | 1,345 | 1,309 | 1,344 | +1.74% | 21,400 | 124億4559万 | +4.11% | 10.24 | 0.76 |
03/15 | 1,299 | 1,344 | 1,299 | 1,321 | +2.17% | 31,700 | 122億3261万 | +2.64% | 10.07 | 0.75 |
03/14 | 1,288 | 1,295 | 1,276 | 1,293 | +0.94% | 18,800 | 119億7332万 | +0.54% | 9.86 | 0.73 |
03/13 | 1,258 | 1,285 | 1,258 | 1,281 | +1.18% | 13,800 | 118億6220万 | -0.31% | 9.76 | 0.73 |
03/12 | 1,256 | 1,277 | 1,251 | 1,266 | +2.34% | 18,700 | 117億2330万 | -1.33% | 9.65 | 0.72 |
03/11 | 1,256 | 1,256 | 1,230 | 1,237 | -0.96% | 22,100 | 114億5476万 | -3.59% | 9.43 | 0.7 |
03/08 | 1,256 | 1,260 | 1,220 | 1,249 | -2.04% | 31,000 | 115億6588万 | -2.57% | 9.52 | 0.71 |
03/07 | 1,300 | 1,350 | 1,260 | 1,275 | -1.92% | 81,100 | 118億664万 | -0.47% | 9.72 | 0.72 |
03/06 | 1,313 | 1,313 | 1,296 | 1,300 | -1.37% | 13,200 | 120億3815万 | +1.64% | 9.91 | 0.74 |
03/05 | 1,324 | 1,324 | 1,313 | 1,318 | -0.38% | 11,500 | 122億483万 | +3.29% | 10.05 | 0.75 |
03/04 | 1,315 | 1,325 | 1,310 | 1,323 | +2.32% | 12,900 | 122億5113万 | +3.85% | 10.08 | 0.75 |
03/01 | 1,303 | 1,307 | 1,293 | 1,293 | -0.77% | 9,800 | 119億7332万 | +1.73% | 9.86 | 0.73 |
02/28 | 1,329 | 1,329 | 1,303 | 1,303 | -1.21% | 12,200 | 120億6593万 | +2.76% | 9.93 | 0.74 |
02/27 | 1,290 | 1,325 | 1,290 | 1,319 | +2.57% | 20,500 | 122億1409万 | +4.35% | 10.05 | 0.75 |
02/26 | 1,321 | 1,321 | 1,286 | 1,286 | -2.65% | 20,500 | 119億850万 | +2.06% | 9.8 | 0.73 |
02/25 | 1,306 | 1,322 | 1,288 | 1,321 | +3.53% | 25,400 | 122億3261万 | +5.01% | 10.07 | 0.75 |
02/22 | 1,266 | 1,288 | 1,262 | 1,276 | +0.79% | 10,000 | 118億1590万 | +1.75% | 9.73 | 0.72 |
02/21 | 1,290 | 1,291 | 1,237 | 1,266 | -1.86% | 21,500 | 117億2330万 | +1.2% | 9.65 | 0.72 |
02/20 | 1,300 | 1,303 | 1,285 | 1,290 | +0.55% | 18,300 | 119億4554万 | +3.28% | 9.83 | 0.73 |
02/19 | 1,295 | 1,308 | 1,278 | 1,283 | -1.08% | 12,200 | 118億8072万 | +2.89% | 9.78 | 0.73 |
02/18 | 1,322 | 1,322 | 1,290 | 1,297 | +0.39% | 15,500 | 120億1037万 | +4.26% | 9.89 | 0.73 |
02/15 | 1,281 | 1,292 | 1,275 | 1,292 | +0.31% | 12,200 | 119億6406万 | +4.11% | 9.85 | 0.73 |
02/14 | 1,289 | 1,334 | 1,287 | 1,288 | +0.08% | 21,500 | 119億2702万 | +3.95% | 9.82 | 0.73 |
02/13 | 1,280 | 1,296 | 1,252 | 1,287 | +2.22% | 33,200 | 119億1776万 | +4.13% | 9.81 | 0.73 |
02/12 | 1,279 | 1,312 | 1,253 | 1,259 | -0.32% | 47,400 | 116億5848万 | +2.11% | 9.6 | 0.71 |
02/08 | 1,270 | 1,282 | 1,257 | 1,263 | -1.94% | 17,000 | 116億9552万 | +2.68% | 9.63 | 0.72 |
02/07 | 1,260 | 1,291 | 1,250 | 1,288 | +2.22% | 17,400 | 119億2702万 | +4.89% | 9.82 | 0.73 |
02/06 | 1,248 | 1,263 | 1,248 | 1,260 | +0.96% | 11,900 | 116億6774万 | +2.77% | 9.6 | 0.71 |
02/05 | 1,250 | 1,265 | 1,235 | 1,248 | -0.16% | 10,000 | 115億5662万 | +2.21% | 9.51 | 0.71 |
02/04 | 1,233 | 1,250 | 1,221 | 1,250 | +3.14% | 15,500 | 115億7514万 | +2.88% | 9.53 | 0.71 |
02/01 | 1,231 | 1,233 | 1,212 | 1,212 | -1.46% | 8,400 | 112億2326万 | 0% | 9.24 | 0.69 |
01/31 | 1,215 | 1,237 | 1,213 | 1,230 | +1.57% | 13,700 | 113億8994万 | +1.49% | 9.38 | 0.7 |
01/30 | 1,253 | 1,253 | 1,207 | 1,211 | -2.34% | 14,000 | 112億1400万 | -0.08% | 9.23 | 0.69 |
01/29 | 1,264 | 1,264 | 1,223 | 1,240 | -1.59% | 9,800 | 114億8254万 | +2.06% | 9.45 | 0.7 |
01/28 | 1,256 | 1,266 | 1,245 | 1,260 | +0.96% | 15,400 | 116億6774万 | +3.53% | 9.6 | 0.71 |
01/25 | 1,224 | 1,250 | 1,222 | 1,248 | +2.72% | 13,200 | 115億5662万 | +2.21% | 9.51 | 0.71 |
01/24 | 1,212 | 1,224 | 1,208 | 1,215 | +0.33% | 7,800 | 112億5104万 | -0.98% | 9.26 | 0.69 |
01/23 | 1,209 | 1,220 | 1,208 | 1,211 | -1.38% | 6,800 | 112億1400万 | -1.78% | 9.23 | 0.69 |
01/22 | 1,226 | 1,232 | 1,215 | 1,228 | -0.08% | 6,800 | 113億7142万 | -0.73% | 9.36 | 0.7 |
01/21 | 1,217 | 1,234 | 1,216 | 1,229 | +1.82% | 22,500 | 113億8068万 | -1.21% | 9.37 | 0.7 |
01/18 | 1,218 | 1,225 | 1,202 | 1,207 | -0.74% | 11,900 | 111億7696万 | -3.67% | 9.2 | 0.68 |
01/17 | 1,218 | 1,223 | 1,205 | 1,216 | 0% | 7,600 | 112億6030万 | -3.72% | 9.27 | 0.69 |
01/16 | 1,231 | 1,240 | 1,203 | 1,216 | -1.22% | 11,100 | 112億6030万 | -4.48% | 9.27 | 0.69 |
01/15 | 1,217 | 1,240 | 1,200 | 1,231 | +1.15% | 11,300 | 113億9920万 | -4.05% | 9.38 | 0.7 |
01/11 | 1,218 | 1,244 | 1,212 | 1,217 | +0.75% | 14,700 | 112億6956万 | -5.88% | 9.28 | 0.69 |
01/10 | 1,229 | 1,229 | 1,198 | 1,208 | -2.66% | 9,600 | 111億8622万 | -7.36% | 9.21 | 0.68 |
01/09 | 1,220 | 1,249 | 1,215 | 1,241 | +1.8% | 12,300 | 114億9180万 | -5.63% | 9.46 | 0.7 |
01/08 | 1,218 | 1,231 | 1,215 | 1,219 | +0.16% | 10,800 | 112億8808万 | -8% | 9.29 | 0.69 |
01/07 | 1,205 | 1,235 | 1,195 | 1,217 | +3.57% | 19,200 | 112億6956万 | -8.91% | 9.28 | 0.69 |
01/04 | 1,196 | 1,196 | 1,125 | 1,175 | -3.85% | 20,100 | 108億8063万 | -12.57% | 8.96 | 0.67 |
2018 |
12/28 | 1,234 | 1,239 | 1,189 | 1,222 | -1.85% | 18,100 | 113億1586万 | -9.75% | 9.31 | 0.69 |
12/27 | 1,189 | 1,245 | 1,138 | 1,245 | +10.27% | 46,900 | 115億2884万 | -8.59% | 9.49 | 0.7 |
12/26 | 1,137 | 1,137 | 1,108 | 1,129 | +1.99% | 20,800 | 104億5467万 | -17.47% | 8.61 | 0.64 |
12/25 | 1,102 | 1,130 | 1,102 | 1,107 | -4.4% | 40,300 | 102億5094万 | -19.78% | 8.44 | 0.63 |
12/21 | 1,210 | 1,211 | 1,140 | 1,158 | -4.3% | 28,800 | 107億2321万 | -16.81% | 8.83 | 0.66 |
12/20 | 1,245 | 1,245 | 1,186 | 1,210 | -2.81% | 35,100 | 112億474万 | -13.76% | 9.22 | 0.69 |
12/19 | 1,266 | 1,277 | 1,225 | 1,245 | -2.05% | 26,600 | 115億2884万 | -11.7% | 9.49 | 0.7 |
12/18 | 1,300 | 1,300 | 1,264 | 1,271 | -2.46% | 13,500 | 117億6960万 | -10.3% | 9.69 | 0.72 |
12/17 | 1,352 | 1,362 | 1,303 | 1,303 | -4.61% | 15,900 | 120億6593万 | -8.24% | 9.93 | 0.74 |
12/14 | 1,371 | 1,398 | 1,352 | 1,366 | -0.94% | 16,500 | 126億4931万 | -4.01% | 10.41 | 0.77 |
12/13 | 1,366 | 1,394 | 1,362 | 1,379 | +0.95% | 9,600 | 127億6969万 | -3.02% | 10.51 | 0.78 |
12/12 | 1,326 | 1,367 | 1,326 | 1,366 | +2.86% | 9,400 | 126億4931万 | -3.67% | 10.41 | 0.77 |
12/11 | 1,397 | 1,402 | 1,324 | 1,328 | -5.55% | 28,900 | 122億9743万 | -6.21% | 10.12 | 0.75 |
12/10 | 1,410 | 1,421 | 1,391 | 1,406 | -2.36% | 11,700 | 130億1972万 | -0.57% | 10.72 | 0.8 |
12/07 | 1,451 | 1,473 | 1,437 | 1,440 | -1.3% | 11,300 | 133億3456万 | +2.13% | 10.98 | 0.82 |
12/06 | 1,475 | 1,475 | 1,423 | 1,459 | -0.21% | 20,000 | 135億1050万 | +3.92% | 11.12 | 0.83 |
12/05 | 1,455 | 1,475 | 1,437 | 1,462 | -0.48% | 18,600 | 135億3828万 | +4.65% | 11.14 | 0.83 |
12/04 | 1,498 | 1,498 | 1,459 | 1,469 | -1.14% | 14,500 | 136億311万 | +5.61% | 11.2 | 0.83 |
12/03 | 1,497 | 1,497 | 1,475 | 1,486 | +0.34% | 9,400 | 137億6053万 | +7.53% | 11.33 | 0.84 |
11/30 | 1,496 | 1,496 | 1,459 | 1,481 | -1.27% | 9,600 | 137億1423万 | +7.79% | 11.29 | 0.84 |
11/29 | 1,503 | 1,537 | 1,496 | 1,500 | +0.87% | 19,900 | 138億9017万 | +9.73% | 11.43 | 0.85 |
11/28 | 1,491 | 1,493 | 1,465 | 1,487 | +0.47% | 11,500 | 137億6979万 | +9.18% | 11.33 | 0.84 |
11/27 | 1,460 | 1,494 | 1,453 | 1,480 | +3.28% | 27,300 | 137億497万 | +8.98% | 11.28 | 0.84 |
11/26 | 1,424 | 1,458 | 1,420 | 1,433 | +0.7% | 10,500 | 132億6974万 | +5.68% | 10.92 | 0.81 |
11/22 | 1,419 | 1,436 | 1,409 | 1,423 | +1.07% | 9,500 | 131億7714万 | +4.94% | 10.85 | 0.81 |
11/21 | 1,386 | 1,412 | 1,379 | 1,408 | -0.49% | 13,200 | 130億3824万 | +3.76% | 10.73 | 0.8 |
11/20 | 1,403 | 1,421 | 1,390 | 1,415 | +0.07% | 6,300 | 131億306万 | +3.97% | 10.79 | 0.8 |
11/19 | 1,398 | 1,430 | 1,391 | 1,414 | +0.28% | 13,100 | 130億9380万 | +3.74% | 10.78 | 0.8 |
11/16 | 1,416 | 1,459 | 1,404 | 1,410 | -1.74% | 19,400 | 130億5676万 | +3.3% | 10.75 | 0.8 |
11/15 | 1,385 | 1,446 | 1,385 | 1,435 | +3.61% | 27,300 | 132億8826万 | +4.9% | 10.94 | 0.81 |
11/14 | 1,474 | 1,490 | 1,385 | 1,385 | -2.53% | 44,800 | 128億2526万 | +1.02% | 10.56 | 0.78 |
11/13 | 1,326 | 1,425 | 1,316 | 1,421 | +5.57% | 51,000 | 131億5862万 | +3.12% | 10.83 | 0.8 |
11/12 | 1,363 | 1,378 | 1,331 | 1,346 | -1.61% | 27,700 | 124億6411万 | -2.75% | 10.26 | 0.76 |
11/09 | 1,333 | 1,377 | 1,325 | 1,368 | +2.32% | 15,700 | 126億6783万 | -1.87% | 10.43 | 0.77 |
11/08 | 1,313 | 1,385 | 1,313 | 1,337 | +3% | 28,600 | 123億8077万 | -4.7% | 10.19 | 0.76 |
11/07 | 1,309 | 1,309 | 1,293 | 1,298 | -0.08% | 15,800 | 120億1963万 | -8.2% | 9.89 | 0.73 |
11/06 | 1,300 | 1,310 | 1,296 | 1,299 | +0.23% | 10,100 | 120億2889万 | -8.91% | 9.9 | 0.74 |
11/05 | 1,299 | 1,345 | 1,270 | 1,296 | -0.61% | 27,600 | 120億111万 | -9.87% | 9.88 | 0.73 |
11/02 | 1,287 | 1,323 | 1,280 | 1,304 | +1.88% | 35,600 | 120億7519万 | -10.07% | 9.94 | 0.74 |
11/01 | 1,286 | 1,291 | 1,276 | 1,280 | -0.16% | 21,000 | 118億5294万 | -12.39% | 9.76 | 0.72 |
10/31 | 1,299 | 1,305 | 1,273 | 1,282 | -2.14% | 30,100 | 118億7146万 | -13.03% | 9.77 | 0.73 |
10/30 | 1,248 | 1,310 | 1,235 | 1,310 | +3.64% | 42,900 | 121億3075万 | -11.9% | 9.99 | 0.74 |