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 | 1,405 | 1,405 | 1,388 | 1,389 | -0.71% | 6,200 | 108億6468万 | +0.51% | 9.13 | 0.38 |
| 03/28 | 1,419 | 1,419 | 1,388 | 1,399 | -2.1% | 13,700 | 109億4290万 | +1.23% | 9.19 | 0.38 |
| 03/27 | 1,446 | 1,446 | 1,409 | 1,429 | -1.85% | 14,600 | 111億7756万 | +3.48% | 9.39 | 0.39 |
| 03/26 | 1,394 | 1,478 | 1,394 | 1,456 | +5.74% | 55,800 | 113億8875万 | +5.58% | 9.57 | 0.4 |
| 03/25 | 1,391 | 1,391 | 1,365 | 1,377 | -2.13% | 10,700 | 107億7082万 | +0.07% | 9.05 | 0.38 |
| 03/22 | 1,385 | 1,407 | 1,362 | 1,407 | +2.55% | 16,900 | 110億548万 | +2.33% | 9.25 | 0.38 |
| 03/20 | 1,356 | 1,376 | 1,350 | 1,372 | +1.55% | 6,100 | 107億3171万 | 0% | 9.02 | 0.37 |
| 03/19 | 1,361 | 1,361 | 1,331 | 1,351 | -0.66% | 9,600 | 105億6745万 | -1.53% | 8.88 | 0.37 |
| 03/18 | 1,380 | 1,389 | 1,340 | 1,360 | 0% | 24,600 | 106億3785万 | -0.8% | 8.94 | 0.37 |
| 03/15 | 1,363 | 1,375 | 1,350 | 1,360 | -0.37% | 9,700 | 106億3785万 | -0.73% | 8.94 | 0.37 |
| 03/14 | 1,354 | 1,372 | 1,342 | 1,365 | +1.64% | 8,300 | 106億7696万 | -0.36% | 8.97 | 0.37 |
| 03/13 | 1,367 | 1,368 | 1,341 | 1,343 | -2.4% | 6,300 | 105億487万 | -1.9% | 8.83 | 0.37 |
| 03/12 | 1,343 | 1,376 | 1,343 | 1,376 | +2.46% | 7,900 | 107億6300万 | +0.44% | 9.04 | 0.38 |
| 03/11 | 1,345 | 1,345 | 1,331 | 1,343 | 0% | 11,400 | 105億487万 | -1.83% | 8.83 | 0.37 |
| 03/08 | 1,365 | 1,365 | 1,340 | 1,343 | -3.03% | 16,600 | 105億487万 | -1.61% | 8.83 | 0.37 |
| 03/07 | 1,394 | 1,394 | 1,366 | 1,385 | -0.36% | 11,700 | 108億3340万 | +1.69% | 9.1 | 0.38 |
| 03/06 | 1,395 | 1,419 | 1,390 | 1,390 | -1.42% | 7,300 | 108億7251万 | +2.43% | 9.13 | 0.38 |
| 03/05 | 1,402 | 1,417 | 1,395 | 1,410 | +0.21% | 6,700 | 110億2894万 | +4.14% | 9.27 | 0.39 |
| 03/04 | 1,389 | 1,408 | 1,385 | 1,407 | +1.74% | 7,500 | 110億548万 | +4.22% | 9.25 | 0.38 |
| 03/01 | 1,380 | 1,389 | 1,379 | 1,383 | -0.43% | 3,900 | 108億1775万 | +2.67% | 9.09 | 0.38 |
| 02/28 | 1,387 | 1,394 | 1,377 | 1,389 | +0.14% | 3,800 | 108億6468万 | +3.19% | 9.13 | 0.38 |
| 02/27 | 1,384 | 1,395 | 1,382 | 1,387 | +0.8% | 8,300 | 108億4904万 | +3.2% | 9.11 | 0.38 |
| 02/26 | 1,390 | 1,395 | 1,365 | 1,376 | -0.58% | 8,500 | 107億6300万 | +2.46% | 9.04 | 0.38 |
| 02/25 | 1,381 | 1,384 | 1,376 | 1,384 | +0.65% | 6,300 | 108億2557万 | +3.13% | 9.09 | 0.38 |
| 02/22 | 1,381 | 1,381 | 1,368 | 1,375 | -0.43% | 4,000 | 107億5518万 | +2.54% | 9.04 | 0.38 |
| 02/21 | 1,383 | 1,387 | 1,369 | 1,381 | +0.44% | 5,100 | 108億211万 | +3.06% | 9.08 | 0.38 |
| 02/20 | 1,360 | 1,389 | 1,360 | 1,375 | -0.22% | 5,800 | 107億5518万 | +2.69% | 9.04 | 0.38 |
| 02/19 | 1,373 | 1,385 | 1,371 | 1,378 | +0.22% | 10,400 | 107億7864万 | +2.91% | 9.06 | 0.38 |
| 02/18 | 1,352 | 1,385 | 1,352 | 1,375 | +1.7% | 13,700 | 107億5518万 | +2.84% | 9.04 | 0.38 |
| 02/15 | 1,335 | 1,354 | 1,314 | 1,352 | +0.67% | 9,400 | 105億7527万 | +1.2% | 8.88 | 0.37 |
| 02/14 | 1,345 | 1,368 | 1,331 | 1,343 | -1.03% | 11,600 | 105億487万 | +0.52% | 8.83 | 0.37 |
| 02/13 | 1,344 | 1,360 | 1,336 | 1,357 | +1.5% | 14,400 | 106億1438万 | +1.5% | 8.92 | 0.37 |
| 02/12 | 1,312 | 1,352 | 1,312 | 1,337 | +0.6% | 16,600 | 104億5794万 | +0.07% | 8.79 | 0.37 |
| 02/08 | 1,340 | 1,357 | 1,324 | 1,329 | -2.14% | 8,200 | 103億9537万 | -0.37% | 8.73 | 0.36 |
| 02/07 | 1,355 | 1,363 | 1,347 | 1,358 | 0% | 7,200 | 106億2220万 | +1.88% | 8.92 | 0.37 |
| 02/06 | 1,366 | 1,367 | 1,349 | 1,358 | -0.66% | 7,300 | 106億2220万 | +2.11% | 8.92 | 0.37 |
| 02/05 | 1,352 | 1,367 | 1,309 | 1,367 | +4.35% | 34,000 | 106億9260万 | +3.25% | 8.98 | 0.37 |
| 02/04 | 1,275 | 1,350 | 1,275 | 1,310 | +3.48% | 24,400 | 102億4675万 | -0.53% | 8.61 | 0.36 |
| 02/01 | 1,270 | 1,275 | 1,266 | 1,266 | -0.24% | 12,300 | 99億258万 | -3.8% | 8.32 | 0.35 |
| 01/31 | 1,263 | 1,291 | 1,263 | 1,269 | +0.63% | 17,400 | 99億2605万 | -3.72% | 8.34 | 0.35 |
| 01/30 | 1,300 | 1,314 | 1,258 | 1,261 | -3.89% | 35,500 | 98億6347万 | -4.61% | 8.29 | 0.34 |
| 01/29 | 1,307 | 1,315 | 1,304 | 1,312 | -0.76% | 8,900 | 102億6239万 | -1.13% | 8.62 | 0.36 |
| 01/28 | 1,342 | 1,342 | 1,322 | 1,322 | -1.34% | 7,700 | 103億4061万 | -0.68% | 8.69 | 0.36 |
| 01/25 | 1,375 | 1,375 | 1,334 | 1,340 | -1.25% | 33,600 | 104億8141万 | +0.3% | 8.81 | 0.37 |
| 01/24 | 1,330 | 1,357 | 1,330 | 1,357 | +1.57% | 5,800 | 106億1438万 | +1.19% | 8.92 | 0.37 |
| 01/23 | 1,331 | 1,352 | 1,331 | 1,336 | -1.18% | 5,300 | 104億5012万 | -0.6% | 8.78 | 0.36 |
| 01/22 | 1,357 | 1,357 | 1,343 | 1,352 | -0.44% | 6,800 | 105億7527万 | +0.3% | 8.88 | 0.37 |
| 01/21 | 1,360 | 1,375 | 1,354 | 1,358 | 0% | 10,900 | 106億2220万 | +0.52% | 8.92 | 0.37 |
| 01/18 | 1,346 | 1,367 | 1,346 | 1,358 | 0% | 8,500 | 106億2220万 | +0.22% | 8.92 | 0.37 |
| 01/17 | 1,347 | 1,368 | 1,347 | 1,358 | +0.82% | 8,700 | 106億2220万 | -0.15% | 8.92 | 0.37 |
| 01/16 | 1,364 | 1,364 | 1,338 | 1,347 | -1.32% | 7,400 | 105億3616万 | -1.39% | 8.85 | 0.37 |
| 01/15 | 1,338 | 1,365 | 1,338 | 1,365 | +1.26% | 7,900 | 106億7696万 | -0.58% | 8.97 | 0.37 |
| 01/11 | 1,344 | 1,354 | 1,338 | 1,348 | +0.3% | 6,600 | 105億4398万 | -2.32% | 8.86 | 0.37 |
| 01/10 | 1,355 | 1,355 | 1,330 | 1,344 | -0.88% | 14,700 | 105億1270万 | -3.1% | 8.83 | 0.37 |
| 01/09 | 1,355 | 1,364 | 1,349 | 1,356 | +0.44% | 8,700 | 106億656万 | -2.73% | 8.91 | 0.37 |
| 01/08 | 1,349 | 1,357 | 1,338 | 1,350 | +0.82% | 10,700 | 105億5963万 | -3.71% | 8.87 | 0.37 |
| 01/07 | 1,309 | 1,350 | 1,309 | 1,339 | +3.48% | 16,400 | 104億7359万 | -4.97% | 8.8 | 0.37 |
| 01/04 | 1,264 | 1,307 | 1,264 | 1,294 | 0% | 24,900 | 101億2160万 | -8.68% | 8.5 | 0.35 |
| 2018 |
| 12/28 | 1,278 | 1,295 | 1,268 | 1,294 | +1.09% | 10,800 | 101億2160万 | -9.26% | 8.5 | 0.35 |
| 12/27 | 1,260 | 1,280 | 1,250 | 1,280 | +5.18% | 20,700 | 100億1209万 | -10.86% | 8.41 | 0.35 |
| 12/26 | 1,185 | 1,219 | 1,185 | 1,217 | +2.7% | 20,600 | 95億1931万 | -15.84% | 8 | 0.33 |
| 12/25 | 1,225 | 1,231 | 1,175 | 1,185 | -7.42% | 40,100 | 92億6901万 | -18.67% | 7.79 | 0.32 |
| 12/21 | 1,329 | 1,329 | 1,260 | 1,280 | -3.54% | 43,100 | 100億1209万 | -12.98% | 8.41 | 0.35 |
| 12/20 | 1,366 | 1,366 | 1,310 | 1,327 | -3.56% | 28,000 | 103億7972万 | -10.4% | 8.72 | 0.36 |
| 12/19 | 1,370 | 1,384 | 1,358 | 1,376 | -0.22% | 22,400 | 107億6300万 | -7.65% | 9.04 | 0.38 |
| 12/18 | 1,395 | 1,398 | 1,377 | 1,379 | -2.68% | 21,600 | 107億8646万 | -7.88% | 9.06 | 0.38 |
| 12/17 | 1,441 | 1,448 | 1,413 | 1,417 | -2.28% | 13,300 | 110億8370万 | -5.78% | 9.31 | 0.39 |
| 12/14 | 1,439 | 1,454 | 1,425 | 1,450 | -0.07% | 19,100 | 113億4182万 | -3.97% | 9.53 | 0.4 |
| 12/13 | 1,444 | 1,463 | 1,437 | 1,451 | +0.48% | 19,900 | 113億4964万 | -4.16% | 9.54 | 0.4 |
| 12/12 | 1,420 | 1,462 | 1,420 | 1,444 | +1.69% | 17,100 | 112億9489万 | -4.81% | 9.49 | 0.39 |
| 12/11 | 1,451 | 1,451 | 1,418 | 1,420 | -1.73% | 15,500 | 111億716万 | -6.64% | 9.33 | 0.39 |
| 12/10 | 1,431 | 1,460 | 1,431 | 1,445 | -1.1% | 17,600 | 113億271万 | -5.18% | 9.5 | 0.39 |
| 12/07 | 1,471 | 1,485 | 1,458 | 1,461 | -1.35% | 14,400 | 114億2786万 | -4.26% | 9.6 | 0.4 |
| 12/06 | 1,506 | 1,506 | 1,465 | 1,481 | -1.92% | 25,300 | 115億8430万 | -3.01% | 9.73 | 0.4 |
| 12/05 | 1,501 | 1,524 | 1,494 | 1,510 | -0.85% | 22,900 | 118億1114万 | -1.11% | 9.92 | 0.41 |
| 12/04 | 1,527 | 1,533 | 1,514 | 1,523 | -0.26% | 11,800 | 119億1282万 | -0.13% | 10.01 | 0.42 |
| 12/03 | 1,530 | 1,540 | 1,523 | 1,527 | +0.2% | 11,500 | 119億4411万 | +0.46% | 10.03 | 0.42 |
| 11/30 | 1,526 | 1,526 | 1,512 | 1,524 | -0.13% | 5,900 | 119億2065万 | +0.53% | 10.01 | 0.42 |
| 11/29 | 1,550 | 1,550 | 1,520 | 1,526 | -1.29% | 38,600 | 119億3629万 | +0.93% | 10.03 | 0.42 |
| 11/28 | 1,538 | 1,547 | 1,527 | 1,546 | +0.65% | 9,200 | 120億9273万 | +2.38% | 10.16 | 0.42 |
| 11/27 | 1,530 | 1,545 | 1,529 | 1,536 | +0.79% | 17,600 | 120億1451万 | +1.86% | 10.09 | 0.42 |
| 11/26 | 1,530 | 1,544 | 1,521 | 1,524 | -0.52% | 7,900 | 119億2065万 | +1.13% | 10.01 | 0.42 |
| 11/22 | 1,524 | 1,535 | 1,508 | 1,532 | -0.2% | 17,700 | 119億8322万 | +1.73% | 10.07 | 0.42 |
| 11/21 | 1,512 | 1,535 | 1,494 | 1,535 | +0.66% | 12,900 | 120億669万 | +1.93% | 10.09 | 0.42 |
| 11/20 | 1,498 | 1,535 | 1,498 | 1,525 | +1.13% | 14,600 | 119億2847万 | +1.33% | 10.02 | 0.42 |
| 11/19 | 1,513 | 1,526 | 1,500 | 1,508 | -1.24% | 11,700 | 117億9550万 | +0.2% | 9.91 | 0.41 |
| 11/16 | 1,531 | 1,539 | 1,513 | 1,527 | -0.52% | 12,000 | 119億4411万 | +1.53% | 10.03 | 0.42 |
| 11/15 | 1,525 | 1,543 | 1,521 | 1,535 | -0.45% | 9,500 | 120億669万 | +2.06% | 10.09 | 0.42 |
| 11/14 | 1,561 | 1,561 | 1,542 | 1,542 | -0.32% | 10,000 | 120億6144万 | +2.53% | 10.13 | 0.42 |
| 11/13 | 1,559 | 1,562 | 1,530 | 1,547 | -1.53% | 22,000 | 121億55万 | +2.79% | 10.17 | 0.42 |
| 11/12 | 1,554 | 1,581 | 1,550 | 1,571 | +1.09% | 20,400 | 122億8828万 | +4.32% | 10.32 | 0.43 |
| 11/09 | 1,551 | 1,563 | 1,551 | 1,554 | +0.26% | 8,900 | 121億5531万 | +3.05% | 10.21 | 0.42 |
| 11/08 | 1,547 | 1,561 | 1,546 | 1,550 | +0.45% | 14,000 | 121億2402万 | +2.58% | 10.19 | 0.42 |
| 11/07 | 1,539 | 1,557 | 1,527 | 1,543 | +0.52% | 24,200 | 120億6926万 | +1.98% | 10.14 | 0.42 |
| 11/06 | 1,510 | 1,535 | 1,509 | 1,535 | +3.09% | 33,600 | 120億669万 | +1.19% | 10.09 | 0.42 |
| 11/05 | 1,479 | 1,510 | 1,477 | 1,489 | -0.33% | 11,900 | 116億4688万 | -2.1% | 9.78 | 0.41 |
| 11/02 | 1,469 | 1,506 | 1,469 | 1,494 | +0.95% | 16,200 | 116億8599万 | -2.1% | 9.82 | 0.41 |
| 11/01 | 1,460 | 1,492 | 1,460 | 1,480 | -0.47% | 14,100 | 115億7648万 | -3.33% | 9.73 | 0.4 |
| 10/31 | 1,492 | 1,501 | 1,473 | 1,487 | +1.43% | 17,200 | 116億3123万 | -3.32% | 9.77 | 0.41 |
| 10/30 | 1,396 | 1,488 | 1,396 | 1,466 | +4.86% | 35,300 | 114億6697万 | -4.99% | 9.63 | 0.4 |
