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 | 1,839 | 1,841 | 1,762 | 1,795 | -1.48% | 36,100 | 133億1502万 | -1.86% | 10.1 | 1.02 |
| 03/28 | 1,884 | 1,884 | 1,800 | 1,822 | -2.41% | 18,800 | 135億1530万 | -0.6% | 10.26 | 1.04 |
| 03/27 | 1,880 | 1,890 | 1,840 | 1,867 | -1.69% | 26,100 | 138億4911万 | +1.58% | 10.51 | 1.06 |
| 03/26 | 1,908 | 1,925 | 1,883 | 1,899 | -0.42% | 32,200 | 140億8648万 | +3.09% | 10.69 | 1.08 |
| 03/25 | 1,900 | 1,928 | 1,855 | 1,907 | -3.35% | 45,500 | 141億4582万 | +3.64% | 10.73 | 1.09 |
| 03/22 | 1,920 | 1,990 | 1,914 | 1,973 | +4.5% | 74,200 | 146億3540万 | +7.46% | 11.11 | 1.12 |
| 03/20 | 1,849 | 1,917 | 1,849 | 1,888 | +1.78% | 46,900 | 140億488万 | +3.4% | 10.63 | 1.08 |
| 03/19 | 1,849 | 1,858 | 1,806 | 1,855 | +1.2% | 44,900 | 137億6009万 | +1.87% | 10.44 | 1.06 |
| 03/18 | 1,810 | 1,847 | 1,802 | 1,833 | +1.05% | 21,700 | 135億9690万 | +1.05% | 10.32 | 1.04 |
| 03/15 | 1,780 | 1,843 | 1,768 | 1,814 | +3.07% | 75,900 | 134億5596万 | +0.5% | 10.21 | 1.03 |
| 03/14 | 1,836 | 1,849 | 1,757 | 1,760 | -2.92% | 86,400 | 130億5540万 | -2.11% | 9.91 | 1 |
| 03/13 | 1,800 | 1,875 | 1,770 | 1,813 | +5.1% | 240,800 | 134億4854万 | +1.12% | 10.21 | 1.03 |
| 03/12 | 1,748 | 1,775 | 1,719 | 1,725 | +1% | 41,100 | 127億9577万 | -3.36% | 9.71 | 0.98 |
| 03/11 | 1,700 | 1,719 | 1,657 | 1,708 | +0.06% | 27,600 | 126億6967万 | -4.15% | 9.61 | 0.97 |
| 03/08 | 1,770 | 1,770 | 1,699 | 1,707 | -5.01% | 57,900 | 126億6225万 | -4.05% | 9.61 | 0.97 |
| 03/07 | 1,831 | 1,831 | 1,761 | 1,797 | -2.23% | 48,600 | 133億2986万 | +1.3% | 10.12 | 1.02 |
| 03/06 | 1,841 | 1,848 | 1,808 | 1,838 | +0.33% | 22,600 | 136億3399万 | +4.31% | 10.35 | 1.05 |
| 03/05 | 1,832 | 1,865 | 1,830 | 1,832 | -1.77% | 26,000 | 135億8948万 | +4.63% | 10.31 | 1.04 |
| 03/04 | 1,837 | 1,885 | 1,799 | 1,865 | +2.87% | 42,300 | 138億3427万 | +7.06% | 10.5 | 1.06 |
| 03/01 | 1,785 | 1,825 | 1,784 | 1,813 | +0.89% | 20,400 | 134億4854万 | +4.68% | 10.21 | 1.03 |
| 02/28 | 1,838 | 1,838 | 1,794 | 1,797 | -1.48% | 26,700 | 133億2986万 | +4.42% | 10.12 | 1.02 |
| 02/27 | 1,840 | 1,852 | 1,810 | 1,824 | +0.05% | 15,100 | 135億3014万 | +6.67% | 10.27 | 1.04 |
| 02/26 | 1,876 | 1,878 | 1,809 | 1,823 | -2.83% | 52,600 | 135億2272万 | +7.36% | 10.26 | 1.04 |
| 02/25 | 1,919 | 1,928 | 1,868 | 1,876 | -0.85% | 15,900 | 139億1587万 | +11.14% | 10.56 | 1.07 |
| 02/22 | 1,890 | 1,911 | 1,861 | 1,892 | 0% | 12,600 | 140億3455万 | +12.96% | 10.65 | 1.08 |
| 02/21 | 1,951 | 1,952 | 1,865 | 1,892 | -2.82% | 83,100 | 140億3455万 | +14.04% | 10.65 | 1.08 |
| 02/20 | 1,975 | 1,975 | 1,933 | 1,947 | -0.66% | 38,400 | 144億4253万 | +18.5% | 10.96 | 1.11 |
| 02/19 | 1,855 | 1,973 | 1,849 | 1,960 | +4.64% | 75,100 | 145億3897万 | +20.54% | 11.03 | 1.12 |
| 02/18 | 1,840 | 1,878 | 1,799 | 1,873 | +4.81% | 34,500 | 138億9361万 | +16.55% | 10.54 | 1.07 |
| 02/15 | 1,721 | 1,816 | 1,707 | 1,787 | +3.41% | 55,800 | 132億5568万 | +12.32% | 10.06 | 1.02 |
| 02/14 | 1,752 | 1,762 | 1,711 | 1,728 | -2.37% | 55,500 | 128億1803万 | +9.3% | 9.73 | 0.98 |
| 02/13 | 1,700 | 1,773 | 1,689 | 1,770 | +5.61% | 69,300 | 131億2958万 | +12.6% | 9.96 | 1.01 |
| 02/12 | 1,639 | 1,688 | 1,630 | 1,676 | +3.52% | 52,200 | 124億3230万 | +7.3% | 9.43 | 0.95 |
| 02/08 | 1,616 | 1,666 | 1,607 | 1,619 | -1.28% | 43,200 | 120億948万 | +4.25% | 9.11 | 0.92 |
| 02/07 | 1,613 | 1,642 | 1,609 | 1,640 | +1.8% | 17,800 | 121億6526万 | +6.08% | 9.23 | 0.93 |
| 02/06 | 1,645 | 1,645 | 1,600 | 1,611 | -1.35% | 16,000 | 119億5014万 | +4.68% | 9.07 | 0.92 |
| 02/05 | 1,654 | 1,654 | 1,618 | 1,633 | -1.03% | 19,000 | 121億1333万 | +6.73% | 9.19 | 0.93 |
| 02/04 | 1,639 | 1,650 | 1,609 | 1,650 | +1.35% | 34,500 | 122億3943万 | +8.7% | 9.29 | 0.94 |
| 02/01 | 1,604 | 1,673 | 1,604 | 1,628 | +2.78% | 53,100 | 120億7624万 | +7.81% | 9.16 | 0.93 |
| 01/31 | 1,544 | 1,600 | 1,525 | 1,584 | +5.32% | 24,700 | 117億4986万 | +5.25% | 8.92 | 0.9 |
| 01/30 | 1,552 | 1,577 | 1,503 | 1,504 | -3.53% | 17,900 | 111億5643万 | -0.13% | 8.47 | 0.86 |
| 01/29 | 1,583 | 1,584 | 1,540 | 1,559 | -2.62% | 31,900 | 115億6441万 | +3.11% | 8.78 | 0.89 |
| 01/28 | 1,617 | 1,625 | 1,595 | 1,601 | -0.81% | 15,800 | 118億7596万 | +5.61% | 9.01 | 0.91 |
| 01/25 | 1,537 | 1,630 | 1,537 | 1,614 | +5.01% | 28,600 | 119億7239万 | +6.04% | 9.09 | 0.92 |
| 01/24 | 1,508 | 1,542 | 1,502 | 1,537 | +1.52% | 20,400 | 114億122万 | +0.46% | 8.65 | 0.88 |
| 01/23 | 1,510 | 1,541 | 1,490 | 1,514 | -1.24% | 25,400 | 112億3061万 | -1.69% | 8.52 | 0.86 |
| 01/22 | 1,575 | 1,600 | 1,528 | 1,533 | -2.85% | 18,600 | 113億7155万 | -1.1% | 8.63 | 0.87 |
| 01/21 | 1,550 | 1,612 | 1,550 | 1,578 | +2.8% | 36,800 | 117億535万 | +1.22% | 8.88 | 0.9 |
| 01/18 | 1,518 | 1,546 | 1,495 | 1,535 | +2.33% | 39,800 | 113億8638万 | -2.17% | 8.64 | 0.87 |
| 01/17 | 1,493 | 1,514 | 1,488 | 1,500 | +0.6% | 13,100 | 111億2676万 | -5.18% | 8.44 | 0.85 |
| 01/16 | 1,513 | 1,536 | 1,485 | 1,491 | -1.52% | 35,900 | 110億6000万 | -6.7% | 8.39 | 0.85 |
| 01/15 | 1,486 | 1,522 | 1,476 | 1,514 | +0.87% | 19,900 | 112億3061万 | -6.31% | 8.52 | 0.86 |
| 01/11 | 1,486 | 1,525 | 1,480 | 1,501 | +1.69% | 21,000 | 111億3418万 | -8.03% | 8.45 | 0.85 |
| 01/10 | 1,502 | 1,519 | 1,468 | 1,476 | -2.77% | 14,000 | 109億4873万 | -10.44% | 8.31 | 0.84 |
| 01/09 | 1,508 | 1,550 | 1,503 | 1,518 | -0.33% | 18,800 | 112億6028万 | -8.77% | 8.55 | 0.86 |
| 01/08 | 1,503 | 1,570 | 1,503 | 1,523 | +1.33% | 33,500 | 112億9737万 | -9.24% | 8.57 | 0.87 |
| 01/07 | 1,491 | 1,522 | 1,479 | 1,503 | +3.3% | 29,000 | 111億4901万 | -11.12% | 8.46 | 0.86 |
| 01/04 | 1,383 | 1,480 | 1,340 | 1,455 | +0.83% | 53,300 | 107億9296万 | -14.66% | 8.19 | 0.83 |
| 2018 |
| 12/28 | 1,452 | 1,478 | 1,414 | 1,443 | -2.04% | 45,600 | 107億394万 | -16.1% | 8.12 | 0.82 |
| 12/27 | 1,510 | 1,510 | 1,443 | 1,473 | +6.74% | 30,700 | 109億2648万 | -15.1% | 8.29 | 0.84 |
| 12/26 | 1,390 | 1,415 | 1,320 | 1,380 | +4.23% | 49,600 | 102億3662万 | -21.1% | 7.77 | 0.79 |
| 12/25 | 1,291 | 1,380 | 1,290 | 1,324 | -9.25% | 112,400 | 98億2122万 | -25.07% | 7.45 | 0.75 |
| 12/21 | 1,481 | 1,524 | 1,407 | 1,459 | -3.89% | 92,800 | 108億2263万 | -18.26% | 8.21 | 0.83 |
| 12/20 | 1,565 | 1,601 | 1,504 | 1,518 | -5.18% | 83,900 | 112億6028万 | -15.81% | 8.55 | 0.86 |
| 12/19 | 1,640 | 1,669 | 1,598 | 1,601 | -2.62% | 39,900 | 118億7596万 | -11.98% | 9.01 | 0.91 |
| 12/18 | 1,581 | 1,647 | 1,567 | 1,644 | -0.9% | 77,800 | 121億9493万 | -10.26% | 9.25 | 0.94 |
| 12/17 | 1,741 | 1,750 | 1,652 | 1,659 | -5.79% | 79,400 | 123億619万 | -10.23% | 9.34 | 0.94 |
| 12/14 | 1,805 | 1,805 | 1,759 | 1,761 | -2.81% | 22,700 | 130億6281万 | -5.42% | 9.91 | 1 |
| 12/13 | 1,784 | 1,823 | 1,777 | 1,812 | +1.51% | 22,600 | 134億4112万 | -3.26% | 10.2 | 1.03 |
| 12/12 | 1,760 | 1,808 | 1,750 | 1,785 | +1.42% | 58,100 | 132億4084万 | -5.05% | 10.05 | 1.02 |
| 12/11 | 1,756 | 1,789 | 1,740 | 1,760 | +0.23% | 37,900 | 130億5540万 | -6.78% | 9.91 | 1 |
| 12/10 | 1,803 | 1,807 | 1,756 | 1,756 | -4.72% | 41,000 | 130億2573万 | -7.48% | 9.88 | 1 |
| 12/07 | 1,853 | 1,885 | 1,832 | 1,843 | -0.7% | 22,300 | 136億7108万 | -3.46% | 10.37 | 1.05 |
| 12/06 | 1,907 | 1,907 | 1,819 | 1,856 | -2.37% | 38,400 | 137億6751万 | -3.03% | 10.45 | 1.06 |
| 12/05 | 1,898 | 1,915 | 1,883 | 1,901 | -1.4% | 23,300 | 141億131万 | -0.94% | 10.7 | 1.08 |
| 12/04 | 1,930 | 1,942 | 1,905 | 1,928 | +0.26% | 25,300 | 143億159万 | +0.52% | 10.85 | 1.1 |
| 12/03 | 1,945 | 1,975 | 1,919 | 1,923 | +1.16% | 33,200 | 142億6451万 | +0.63% | 10.82 | 1.1 |
| 11/30 | 1,876 | 1,906 | 1,861 | 1,901 | +1.33% | 20,000 | 141億131万 | -0.21% | 10.7 | 1.08 |
| 11/29 | 1,892 | 1,910 | 1,868 | 1,876 | +0.7% | 27,600 | 139億1587万 | -1.42% | 10.56 | 1.07 |
| 11/28 | 1,842 | 1,888 | 1,837 | 1,863 | +1.31% | 23,500 | 138億1943万 | -2.36% | 10.49 | 1.06 |
| 11/27 | 1,859 | 1,883 | 1,838 | 1,839 | -1.5% | 15,600 | 136億4141万 | -3.97% | 10.35 | 1.05 |
| 11/26 | 1,819 | 1,875 | 1,794 | 1,867 | +1.97% | 23,100 | 138億4911万 | -3.01% | 10.51 | 1.06 |
| 11/22 | 1,850 | 1,858 | 1,805 | 1,831 | +0.27% | 26,600 | 135億8206万 | -5.28% | 10.31 | 1.04 |
| 11/21 | 1,775 | 1,879 | 1,763 | 1,826 | +1.44% | 70,300 | 135億4497万 | -5.88% | 10.28 | 1.04 |
| 11/20 | 1,767 | 1,858 | 1,760 | 1,800 | -1.64% | 108,200 | 133億5211万 | -7.6% | 10.13 | 1.03 |
| 11/19 | 1,792 | 1,835 | 1,776 | 1,830 | +2.01% | 32,200 | 135億7465万 | -6.49% | 10.3 | 1.04 |
| 11/16 | 1,903 | 1,923 | 1,792 | 1,794 | -6.02% | 77,500 | 133億760万 | -8.66% | 10.1 | 1.02 |
| 11/15 | 1,880 | 1,937 | 1,880 | 1,909 | +0.47% | 34,200 | 141億6066万 | -3.19% | 10.75 | 1.09 |
| 11/14 | 1,920 | 1,941 | 1,896 | 1,900 | -1.3% | 35,200 | 140億9389万 | -3.7% | 10.7 | 1.08 |
| 11/13 | 1,958 | 1,960 | 1,896 | 1,925 | -6.01% | 125,400 | 142億7934万 | -2.68% | 10.84 | 1.1 |
| 11/12 | 2,012 | 2,059 | 2,000 | 2,048 | +1.74% | 43,100 | 151億9174万 | +3.28% | 11.53 | 1.17 |
| 11/09 | 2,044 | 2,067 | 1,997 | 2,013 | -0.69% | 29,400 | 149億3211万 | +1.26% | 11.33 | 1.15 |
| 11/08 | 2,060 | 2,073 | 2,018 | 2,027 | +1.35% | 25,200 | 150億3596万 | +1.4% | 11.41 | 1.15 |
| 11/07 | 1,977 | 2,040 | 1,960 | 2,000 | +1.16% | 32,300 | 148億3568万 | -0.45% | 11.26 | 1.14 |
| 11/06 | 2,015 | 2,030 | 1,956 | 1,977 | -1.89% | 41,400 | 146億6507万 | -2.27% | 11.13 | 1.13 |
| 11/05 | 2,040 | 2,060 | 2,007 | 2,015 | -1.23% | 20,800 | 149億4695万 | -0.98% | 11.34 | 1.15 |
| 11/02 | 1,965 | 2,062 | 1,965 | 2,040 | +3.45% | 37,900 | 151億3239万 | -0.2% | 11.48 | 1.16 |
| 11/01 | 1,961 | 2,013 | 1,952 | 1,972 | +0.15% | 32,400 | 146億2798万 | -3.9% | 11.1 | 1.12 |
| 10/31 | 1,920 | 1,975 | 1,893 | 1,969 | +5.07% | 33,400 | 146億573万 | -4.6% | 11.08 | 1.12 |
| 10/30 | 1,740 | 1,877 | 1,740 | 1,874 | +7.39% | 42,000 | 139億103万 | -9.69% | 10.55 | 1.07 |
