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 | 1,650 | 1,662 | 1,631 | 1,646 | +0.12% | 54,000 | 111億1050万 | -2.08% | 11.58 | 1.14 |
| 03/28 | 1,602 | 1,649 | 1,598 | 1,644 | +1.11% | 57,200 | 110億9700万 | -2.2% | 11.57 | 1.14 |
| 03/27 | 1,580 | 1,626 | 1,580 | 1,626 | +1.18% | 50,300 | 109億7550万 | -3.33% | 11.44 | 1.13 |
| 03/26 | 1,572 | 1,617 | 1,556 | 1,607 | +2.42% | 70,200 | 108億4725万 | -4.63% | 11.31 | 1.11 |
| 03/25 | 1,577 | 1,582 | 1,540 | 1,569 | -3.8% | 72,900 | 105億9075万 | -7.1% | 11.04 | 1.09 |
| 03/22 | 1,614 | 1,632 | 1,606 | 1,631 | +1.05% | 27,100 | 110億925万 | -3.61% | 11.48 | 1.13 |
| 03/20 | 1,603 | 1,620 | 1,596 | 1,614 | -0.12% | 43,100 | 108億9450万 | -4.61% | 11.36 | 1.12 |
| 03/19 | 1,648 | 1,648 | 1,599 | 1,616 | -2.3% | 60,400 | 109億800万 | -4.55% | 11.37 | 1.12 |
| 03/18 | 1,633 | 1,659 | 1,630 | 1,654 | +1.53% | 31,100 | 111億6450万 | -2.36% | 11.64 | 1.15 |
| 03/15 | 1,619 | 1,644 | 1,603 | 1,629 | +0.43% | 35,500 | 109億9575万 | -3.72% | 11.46 | 1.13 |
| 03/14 | 1,653 | 1,658 | 1,612 | 1,622 | -0.55% | 48,200 | 109億4850万 | -4.08% | 11.41 | 1.12 |
| 03/13 | 1,632 | 1,648 | 1,605 | 1,631 | -1.03% | 45,000 | 110億925万 | -3.61% | 11.48 | 1.13 |
| 03/12 | 1,631 | 1,670 | 1,630 | 1,648 | +1.54% | 70,800 | 111億2400万 | -2.54% | 11.59 | 1.14 |
| 03/11 | 1,635 | 1,635 | 1,563 | 1,623 | +0.43% | 59,900 | 109億5525万 | -3.85% | 11.42 | 1.12 |
| 03/08 | 1,667 | 1,670 | 1,588 | 1,616 | -5.33% | 139,400 | 109億800万 | -4.15% | 11.37 | 1.12 |
| 03/07 | 1,746 | 1,746 | 1,703 | 1,707 | -3.45% | 83,500 | 115億2225万 | +1.43% | 12.01 | 1.18 |
| 03/06 | 1,832 | 1,832 | 1,750 | 1,768 | -3.02% | 79,800 | 119億3400万 | +5.36% | 12.44 | 1.22 |
| 03/05 | 1,835 | 1,850 | 1,815 | 1,823 | -1.73% | 72,500 | 123億525万 | +9.03% | 12.83 | 1.26 |
| 03/04 | 1,910 | 1,913 | 1,840 | 1,855 | +0.82% | 122,400 | 125億2125万 | +11.41% | 13.05 | 1.28 |
| 03/01 | 1,846 | 1,892 | 1,801 | 1,840 | +1.88% | 158,200 | 124億2000万 | +11.04% | 12.95 | 1.27 |
| 02/28 | 1,939 | 1,958 | 1,801 | 1,806 | -3.06% | 301,900 | 121億9050万 | +9.45% | 12.71 | 1.25 |
| 02/27 | 1,673 | 1,920 | 1,655 | 1,863 | +12.64% | 449,400 | 125億7525万 | +13.6% | 13.11 | 1.29 |
| 02/26 | 1,661 | 1,711 | 1,654 | 1,654 | -0.36% | 156,200 | 111億6450万 | +1.47% | 11.64 | 1.15 |
| 02/25 | 1,680 | 1,686 | 1,640 | 1,660 | -0.36% | 47,800 | 112億500万 | +2.03% | 11.68 | 1.15 |
| 02/22 | 1,645 | 1,668 | 1,630 | 1,666 | +0.66% | 26,700 | 112億4550万 | +2.52% | 11.72 | 1.15 |
| 02/21 | 1,669 | 1,674 | 1,629 | 1,655 | -0.84% | 35,500 | 111億7125万 | +2.03% | 11.64 | 1.15 |
| 02/20 | 1,695 | 1,702 | 1,658 | 1,669 | -1.48% | 59,600 | 112億6575万 | +3.09% | 11.74 | 1.16 |
| 02/19 | 1,706 | 1,725 | 1,688 | 1,694 | -1.11% | 76,600 | 114億3450万 | +4.89% | 11.92 | 1.17 |
| 02/18 | 1,670 | 1,726 | 1,655 | 1,713 | +4.2% | 102,000 | 115億6275万 | +6.46% | 12.05 | 1.19 |
| 02/15 | 1,617 | 1,645 | 1,611 | 1,644 | +1.42% | 37,400 | 110億9700万 | +2.75% | 11.57 | 1.14 |
| 02/14 | 1,648 | 1,657 | 1,615 | 1,621 | -1.4% | 41,600 | 109億4175万 | +1.63% | 11.4 | 1.12 |
| 02/13 | 1,647 | 1,649 | 1,605 | 1,644 | +0.24% | 53,000 | 110億9700万 | +3.33% | 11.57 | 1.14 |
| 02/12 | 1,627 | 1,650 | 1,612 | 1,640 | +2.24% | 52,000 | 110億7000万 | +3.34% | 11.54 | 1.14 |
| 02/08 | 1,565 | 1,606 | 1,564 | 1,604 | -0.06% | 64,900 | 108億2700万 | +1.52% | 11.29 | 1.11 |
| 02/07 | 1,679 | 1,684 | 1,582 | 1,605 | -2.9% | 99,600 | 108億3375万 | +1.84% | 11.29 | 1.11 |
| 02/06 | 1,617 | 1,680 | 1,607 | 1,653 | +3.18% | 135,900 | 111億5775万 | +5.09% | 11.63 | 1.14 |
| 02/05 | 1,609 | 1,623 | 1,582 | 1,602 | +1.33% | 55,400 | 108億1350万 | +2.5% | 11.27 | 1.11 |
| 02/04 | 1,570 | 1,595 | 1,560 | 1,581 | +1.35% | 54,600 | 106億7175万 | +1.87% | 11.12 | 1.1 |
| 02/01 | 1,550 | 1,576 | 1,529 | 1,560 | +1.04% | 80,400 | 105億3000万 | +0.84% | 10.98 | 1.08 |
| 01/31 | 1,614 | 1,614 | 1,510 | 1,544 | -1.91% | 172,400 | 104億2200万 | -0.06% | 10.86 | 1.07 |
| 01/30 | 1,635 | 1,677 | 1,574 | 1,574 | -3.73% | 199,200 | 106億2450万 | +1.75% | 11.07 | 1.09 |
| 01/29 | 1,651 | 1,651 | 1,581 | 1,635 | -0.85% | 62,700 | 110億3625万 | +5.76% | 11.5 | 1.13 |
| 01/28 | 1,692 | 1,693 | 1,647 | 1,649 | -0.18% | 53,500 | 111億3075万 | +6.66% | 11.6 | 1.14 |
| 01/25 | 1,662 | 1,689 | 1,638 | 1,652 | -0.24% | 68,500 | 111億5100万 | +6.65% | 11.62 | 1.14 |
| 01/24 | 1,591 | 1,670 | 1,576 | 1,656 | +5.34% | 94,700 | 111億7800万 | +6.56% | 11.65 | 1.15 |
| 01/23 | 1,557 | 1,605 | 1,542 | 1,572 | -1.38% | 54,000 | 106億1100万 | +0.96% | 11.06 | 1.09 |
| 01/22 | 1,591 | 1,602 | 1,542 | 1,594 | +0.25% | 47,700 | 107億5950万 | +2.05% | 11.21 | 1.1 |
| 01/21 | 1,630 | 1,635 | 1,587 | 1,590 | -1.36% | 56,100 | 106億7748万 | +1.4% | 11.13 | 1.1 |
| 01/18 | 1,583 | 1,623 | 1,573 | 1,612 | +1.38% | 55,600 | 108億2522万 | +2.09% | 11.28 | 1.11 |
| 01/17 | 1,584 | 1,625 | 1,575 | 1,590 | +1.27% | 58,500 | 106億7748万 | +0.06% | 11.13 | 1.1 |
| 01/16 | 1,633 | 1,633 | 1,562 | 1,570 | -1.13% | 116,400 | 105億4317万 | -2.06% | 10.99 | 1.08 |
| 01/15 | 1,555 | 1,605 | 1,511 | 1,588 | +2.92% | 75,300 | 106億6405万 | -2.04% | 11.12 | 1.09 |
| 01/11 | 1,481 | 1,565 | 1,480 | 1,543 | +4.19% | 66,100 | 103億6186万 | -5.91% | 10.8 | 1.06 |
| 01/10 | 1,548 | 1,548 | 1,461 | 1,481 | -1.79% | 49,700 | 99億4550万 | -10.62% | 10.37 | 1.02 |
| 01/09 | 1,555 | 1,555 | 1,502 | 1,508 | -1.18% | 64,800 | 101億2682万 | -10.02% | 10.56 | 1.04 |
| 01/08 | 1,530 | 1,571 | 1,521 | 1,526 | -0.72% | 47,300 | 102億4770万 | -10.02% | 10.68 | 1.05 |
| 01/07 | 1,511 | 1,553 | 1,511 | 1,537 | +4.77% | 41,000 | 103億2156万 | -10.27% | 10.76 | 1.06 |
| 01/04 | 1,470 | 1,471 | 1,416 | 1,467 | -2.85% | 33,700 | 98億5149万 | -15.06% | 10.27 | 1.01 |
| 2018 |
| 12/28 | 1,490 | 1,523 | 1,475 | 1,510 | -0.85% | 47,600 | 101億4025万 | -13.42% | 10.57 | 1.04 |
| 12/27 | 1,494 | 1,541 | 1,468 | 1,523 | +8.48% | 65,200 | 102億2755万 | -13.42% | 10.66 | 1.05 |
| 12/26 | 1,395 | 1,421 | 1,344 | 1,404 | +5.17% | 143,300 | 94億2842万 | -20.86% | 9.83 | 0.97 |
| 12/25 | 1,340 | 1,400 | 1,326 | 1,335 | -8.56% | 127,500 | 89億6505万 | -25.71% | 9.34 | 0.92 |
| 12/21 | 1,479 | 1,506 | 1,417 | 1,460 | -3.44% | 96,400 | 98億448万 | -19.74% | 10.22 | 1.01 |
| 12/20 | 1,552 | 1,591 | 1,494 | 1,512 | -5.32% | 79,400 | 97億5799万 | -17.74% | 10.17 | 1 |
| 12/19 | 1,525 | 1,614 | 1,510 | 1,597 | +4.58% | 73,500 | 103億655万 | -14% | 10.74 | 1.06 |
| 12/18 | 1,555 | 1,597 | 1,523 | 1,527 | -7.96% | 122,300 | 98億5479万 | -18.52% | 10.27 | 1.01 |
| 12/17 | 1,681 | 1,704 | 1,653 | 1,659 | -3.32% | 60,900 | 107億668万 | -12.55% | 11.15 | 1.1 |
| 12/14 | 1,744 | 1,755 | 1,677 | 1,716 | -2.83% | 69,300 | 110億7454万 | -10.49% | 11.54 | 1.14 |
| 12/13 | 1,760 | 1,799 | 1,731 | 1,766 | +1.32% | 47,600 | 113億9723万 | -8.69% | 11.87 | 1.17 |
| 12/12 | 1,687 | 1,800 | 1,685 | 1,743 | +2.77% | 77,600 | 112億4879万 | -10.57% | 11.72 | 1.15 |
| 12/11 | 1,750 | 1,767 | 1,685 | 1,696 | -3.03% | 68,700 | 109億4547万 | -13.65% | 11.4 | 1.12 |
| 12/10 | 1,820 | 1,820 | 1,726 | 1,749 | -5.77% | 102,500 | 112億8752万 | -11.8% | 11.76 | 1.16 |
| 12/07 | 1,862 | 1,889 | 1,838 | 1,856 | -0.22% | 61,700 | 119億7806万 | -7.15% | 12.48 | 1.23 |
| 12/06 | 1,950 | 1,962 | 1,838 | 1,860 | -4.57% | 141,500 | 120億388万 | -7.32% | 12.51 | 1.23 |
| 12/05 | 1,950 | 2,000 | 1,939 | 1,949 | -2.6% | 135,600 | 125億7826万 | -3.42% | 13.1 | 1.29 |
| 12/04 | 2,040 | 2,105 | 1,991 | 2,001 | -3.29% | 155,700 | 129億1385万 | -0.69% | 13.45 | 1.32 |
| 12/03 | 1,998 | 2,188 | 1,971 | 2,069 | +4.97% | 318,300 | 133億5270万 | +2.99% | 13.91 | 1.37 |
| 11/30 | 1,950 | 1,994 | 1,900 | 1,971 | +0.51% | 77,200 | 127億2024万 | -1.6% | 13.25 | 1.3 |
| 11/29 | 2,016 | 2,035 | 1,951 | 1,961 | -2.05% | 84,500 | 126億5570万 | -2.19% | 13.19 | 1.3 |
| 11/28 | 1,956 | 2,004 | 1,935 | 2,002 | +2.88% | 75,000 | 129億2030万 | -0.6% | 13.46 | 1.33 |
| 11/27 | 1,949 | 1,961 | 1,915 | 1,946 | +2.1% | 42,100 | 125億5890万 | -3.81% | 13.08 | 1.29 |
| 11/26 | 1,895 | 1,936 | 1,868 | 1,906 | +0.79% | 37,800 | 123億75万 | -6.43% | 12.82 | 1.26 |
| 11/22 | 1,883 | 1,895 | 1,841 | 1,891 | +0.42% | 46,700 | 122億394万 | -7.85% | 12.71 | 1.25 |
| 11/21 | 1,851 | 1,927 | 1,831 | 1,883 | -0.95% | 55,500 | 119億1939万 | -8.99% | 12.42 | 1.22 |
| 11/20 | 1,919 | 1,930 | 1,890 | 1,901 | -2.91% | 36,900 | 120億3333万 | -8.87% | 12.54 | 1.23 |
| 11/19 | 1,904 | 1,967 | 1,900 | 1,958 | +3.22% | 42,600 | 123億9414万 | -6.76% | 12.91 | 1.27 |
| 11/16 | 1,962 | 1,980 | 1,870 | 1,897 | -2.27% | 46,000 | 120億801万 | -10.22% | 12.51 | 1.23 |
| 11/15 | 1,935 | 1,991 | 1,923 | 1,941 | -1.42% | 63,000 | 122億8653万 | -8.87% | 12.8 | 1.26 |
| 11/14 | 2,040 | 2,040 | 1,966 | 1,969 | -3.48% | 60,200 | 124億6377万 | -8.12% | 12.99 | 1.28 |
| 11/13 | 2,016 | 2,068 | 1,978 | 2,040 | -3% | 90,700 | 129億1320万 | -5.51% | 13.45 | 1.32 |
| 11/12 | 2,141 | 2,141 | 2,088 | 2,103 | -2.23% | 58,100 | 133億1199万 | -3.13% | 13.87 | 1.37 |
| 11/09 | 2,116 | 2,171 | 2,103 | 2,151 | -0.05% | 81,500 | 136億1583万 | -1.47% | 14.19 | 1.4 |
| 11/08 | 2,176 | 2,183 | 2,114 | 2,152 | +1.22% | 65,400 | 136億2216万 | -2% | 14.19 | 1.4 |
| 11/07 | 2,114 | 2,197 | 2,092 | 2,126 | +0.14% | 77,000 | 134億5758万 | -3.76% | 14.02 | 1.38 |
| 11/06 | 2,160 | 2,199 | 2,076 | 2,123 | -2.21% | 73,500 | 134億3859万 | -4.63% | 14 | 1.38 |
| 11/05 | 2,190 | 2,290 | 2,155 | 2,171 | +1.26% | 144,400 | 137億4243万 | -3.34% | 14.32 | 1.41 |
| 11/02 | 2,080 | 2,154 | 2,070 | 2,144 | +3.57% | 63,500 | 135億7152万 | -5.22% | 14.14 | 1.39 |
| 11/01 | 2,141 | 2,198 | 2,050 | 2,070 | -2.31% | 97,600 | 131億310万 | -9.37% | 13.65 | 1.34 |
| 10/31 | 1,886 | 2,119 | 1,886 | 2,119 | +13.13% | 178,200 | 134億1327万 | -8.23% | 13.97 | 1.38 |
| 10/30 | 1,821 | 1,892 | 1,789 | 1,873 | +0.64% | 106,000 | 118億5609万 | -19.65% | 12.35 | 1.22 |
