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 | 1,481 | 1,498 | 1,469 | 1,497 | +1.56% | 36,300 | 348億3095万 | -1.19% | 16.47 | 1.07 |
| 03/28 | 1,486 | 1,495 | 1,470 | 1,474 | -2.77% | 33,800 | 342億9580万 | -2.96% | 16.22 | 1.05 |
| 03/27 | 1,512 | 1,518 | 1,487 | 1,516 | +1.34% | 48,500 | 352億7302万 | -0.52% | 16.68 | 1.08 |
| 03/26 | 1,460 | 1,505 | 1,460 | 1,496 | +3.39% | 63,400 | 348億768万 | -2.03% | 16.46 | 1.07 |
| 03/25 | 1,462 | 1,463 | 1,432 | 1,447 | -3.02% | 35,400 | 336億6759万 | -5.61% | 15.92 | 1.03 |
| 03/22 | 1,497 | 1,499 | 1,463 | 1,492 | +0.67% | 38,100 | 347億1461万 | -3.05% | 16.42 | 1.06 |
| 03/20 | 1,444 | 1,498 | 1,430 | 1,482 | +3.2% | 70,400 | 344億8194万 | -4.02% | 16.31 | 1.06 |
| 03/19 | 1,477 | 1,477 | 1,430 | 1,436 | -2.38% | 40,700 | 334億1165万 | -7.24% | 15.8 | 1.02 |
| 03/18 | 1,475 | 1,484 | 1,406 | 1,471 | -0.2% | 105,400 | 342億2600万 | -5.46% | 16.19 | 1.05 |
| 03/15 | 1,449 | 1,477 | 1,426 | 1,474 | +1.52% | 67,400 | 342億9580万 | -5.51% | 16.22 | 1.05 |
| 03/14 | 1,480 | 1,481 | 1,441 | 1,452 | -1.09% | 47,000 | 337億8392万 | -7.34% | 15.98 | 1.04 |
| 03/13 | 1,510 | 1,519 | 1,460 | 1,468 | -2.91% | 40,500 | 341億5620万 | -6.68% | 16.15 | 1.05 |
| 03/12 | 1,499 | 1,540 | 1,493 | 1,512 | +2.3% | 75,400 | 351億7995万 | -4.24% | 16.64 | 1.08 |
| 03/11 | 1,529 | 1,602 | 1,460 | 1,478 | -3.02% | 93,200 | 343億8887万 | -6.51% | 16.26 | 1.05 |
| 03/08 | 1,538 | 1,551 | 1,515 | 1,524 | -2.12% | 58,500 | 354億5916万 | -3.67% | 16.77 | 1.09 |
| 03/07 | 1,571 | 1,579 | 1,548 | 1,557 | -1.89% | 28,800 | 362億2698万 | -1.33% | 17.13 | 1.11 |
| 03/06 | 1,558 | 1,600 | 1,558 | 1,587 | +1.34% | 41,800 | 369億2499万 | +0.89% | 17.46 | 1.13 |
| 03/05 | 1,536 | 1,589 | 1,536 | 1,566 | +0.77% | 39,800 | 364億3638万 | -0.13% | 17.23 | 1.12 |
| 03/04 | 1,560 | 1,560 | 1,539 | 1,554 | +0.58% | 16,800 | 361億5718万 | -0.77% | 17.1 | 1.11 |
| 03/01 | 1,548 | 1,556 | 1,540 | 1,545 | -0.13% | 23,200 | 359億4777万 | -1.28% | 17 | 1.1 |
| 02/28 | 1,560 | 1,561 | 1,540 | 1,547 | -0.64% | 35,000 | 359億9431万 | -1.02% | 17.02 | 1.1 |
| 02/27 | 1,577 | 1,581 | 1,553 | 1,557 | -1.27% | 30,800 | 362億2698万 | -0.19% | 17.13 | 1.11 |
| 02/26 | 1,597 | 1,597 | 1,558 | 1,577 | -0.76% | 12,400 | 366億9232万 | +1.22% | 17.35 | 1.12 |
| 02/25 | 1,587 | 1,593 | 1,574 | 1,589 | +0.51% | 13,800 | 369億7153万 | +2.19% | 17.48 | 1.13 |
| 02/22 | 1,569 | 1,587 | 1,564 | 1,581 | -0.25% | 18,900 | 367億8539万 | +1.8% | 17.4 | 1.13 |
| 02/21 | 1,599 | 1,599 | 1,571 | 1,585 | -0.88% | 16,600 | 368億7846万 | +2.26% | 17.44 | 1.13 |
| 02/20 | 1,607 | 1,615 | 1,596 | 1,599 | -0.56% | 11,300 | 372億420万 | +3.29% | 17.59 | 1.14 |
| 02/19 | 1,618 | 1,638 | 1,605 | 1,608 | -1.17% | 16,000 | 374億1360万 | +4.01% | 17.69 | 1.15 |
| 02/18 | 1,627 | 1,648 | 1,598 | 1,627 | +1.69% | 23,100 | 378億5568万 | +5.38% | 17.9 | 1.16 |
| 02/15 | 1,600 | 1,623 | 1,596 | 1,600 | -1.23% | 14,400 | 372億2747万 | +3.9% | 17.6 | 1.14 |
| 02/14 | 1,579 | 1,623 | 1,571 | 1,620 | +1.44% | 29,500 | 376億9281万 | +5.33% | 17.82 | 1.16 |
| 02/13 | 1,622 | 1,625 | 1,576 | 1,597 | -1.6% | 42,200 | 371億5766万 | +4.11% | 17.57 | 1.14 |
| 02/12 | 1,600 | 1,626 | 1,569 | 1,623 | +2.98% | 48,300 | 377億6261万 | +5.94% | 17.86 | 1.16 |
| 02/08 | 1,610 | 1,650 | 1,555 | 1,576 | -4.25% | 76,500 | 366億6905万 | +3.34% | 17.34 | 1.12 |
| 02/07 | 1,630 | 1,654 | 1,604 | 1,646 | +2.3% | 44,600 | 382億9776万 | +8.15% | 18.11 | 1.17 |
| 02/06 | 1,614 | 1,620 | 1,594 | 1,609 | -0.31% | 20,500 | 374億3687万 | +6.13% | 17.7 | 1.15 |
| 02/05 | 1,591 | 1,633 | 1,584 | 1,614 | +3% | 44,900 | 375億5321万 | +7.03% | 17.76 | 1.15 |
| 02/04 | 1,514 | 1,589 | 1,514 | 1,567 | +5.59% | 46,200 | 364億5965万 | +4.68% | 17.24 | 1.12 |
| 02/01 | 1,450 | 1,523 | 1,434 | 1,484 | +2.84% | 32,200 | 345億2847万 | -0.6% | 16.33 | 1.06 |
| 01/31 | 1,440 | 1,472 | 1,439 | 1,443 | +0.7% | 30,800 | 335億7452万 | -3.22% | 15.88 | 1.03 |
| 01/30 | 1,464 | 1,489 | 1,433 | 1,433 | -2.12% | 41,300 | 333億4185万 | -4.21% | 15.77 | 1.02 |
| 01/29 | 1,507 | 1,508 | 1,445 | 1,464 | -2.66% | 40,200 | 340億6313万 | -2.53% | 16.11 | 1.04 |
| 01/28 | 1,518 | 1,523 | 1,500 | 1,504 | -0.92% | 18,800 | 349億9382万 | -0.46% | 16.55 | 1.07 |
| 01/25 | 1,507 | 1,539 | 1,495 | 1,518 | +1.27% | 14,300 | 353億1956万 | -0.07% | 16.7 | 1.08 |
| 01/24 | 1,488 | 1,505 | 1,475 | 1,499 | +0.74% | 14,500 | 348億7748万 | -1.83% | 16.49 | 1.07 |
| 01/23 | 1,473 | 1,500 | 1,452 | 1,488 | -0.13% | 19,900 | 346億2154万 | -2.87% | 16.37 | 1.06 |
| 01/22 | 1,521 | 1,528 | 1,483 | 1,490 | -1.97% | 23,000 | 346億6808万 | -2.93% | 16.39 | 1.06 |
| 01/21 | 1,526 | 1,549 | 1,512 | 1,520 | -0.07% | 20,600 | 353億6609万 | -1.3% | 16.72 | 1.08 |
| 01/18 | 1,535 | 1,550 | 1,499 | 1,521 | -0.2% | 26,500 | 353億8936万 | -1.62% | 16.74 | 1.08 |
| 01/17 | 1,536 | 1,562 | 1,519 | 1,524 | -0.65% | 18,500 | 354億5916万 | -1.74% | 16.77 | 1.09 |
| 01/16 | 1,534 | 1,554 | 1,523 | 1,534 | -0.78% | 21,100 | 356億9183万 | -1.6% | 16.88 | 1.09 |
| 01/15 | 1,521 | 1,551 | 1,520 | 1,546 | -0.51% | 27,700 | 359億7104万 | -1.34% | 17.01 | 1.1 |
| 01/11 | 1,519 | 1,563 | 1,512 | 1,554 | +2.3% | 61,400 | 361億5718万 | -1.46% | 17.1 | 1.11 |
| 01/10 | 1,520 | 1,537 | 1,501 | 1,519 | -1.68% | 26,600 | 353億4282万 | -4.22% | 16.71 | 1.08 |
| 01/09 | 1,542 | 1,560 | 1,535 | 1,545 | +0.26% | 21,000 | 359億4777万 | -3.26% | 17 | 1.1 |
| 01/08 | 1,534 | 1,557 | 1,524 | 1,541 | +0.72% | 21,500 | 358億5470万 | -4.29% | 16.96 | 1.1 |
| 01/07 | 1,510 | 1,555 | 1,509 | 1,530 | +4.65% | 45,900 | 355億9876万 | -5.79% | 16.83 | 1.09 |
| 01/04 | 1,465 | 1,493 | 1,448 | 1,462 | -2.21% | 38,900 | 340億1660万 | -10.69% | 16.09 | 1.04 |
| 2018 |
| 12/28 | 1,467 | 1,504 | 1,465 | 1,495 | -0.6% | 25,800 | 347億8441万 | -9.61% | 16.45 | 1.07 |
| 12/27 | 1,455 | 1,513 | 1,455 | 1,504 | +7.81% | 67,400 | 349億9382万 | -9.83% | 16.55 | 1.07 |
| 12/26 | 1,414 | 1,421 | 1,376 | 1,395 | +3.03% | 50,900 | 324億5770万 | -17.01% | 15.35 | 0.99 |
| 12/25 | 1,389 | 1,406 | 1,350 | 1,354 | -6.36% | 37,200 | 315億374万 | -20.31% | 14.9 | 0.97 |
| 12/21 | 1,460 | 1,466 | 1,401 | 1,446 | -0.28% | 51,500 | 336億4432万 | -15.83% | 15.91 | 1.03 |
| 12/20 | 1,550 | 1,550 | 1,446 | 1,450 | -6.57% | 37,200 | 337億3739万 | -16.33% | 15.95 | 1.03 |
| 12/19 | 1,571 | 1,582 | 1,543 | 1,552 | -2.45% | 36,200 | 361億1064万 | -11.21% | 17.08 | 1.11 |
| 12/18 | 1,671 | 1,671 | 1,590 | 1,591 | -5.8% | 22,000 | 370億1806万 | -9.6% | 17.51 | 1.13 |
| 12/17 | 1,700 | 1,703 | 1,669 | 1,689 | -0.76% | 21,300 | 392億9824万 | -4.74% | 18.58 | 1.2 |
| 12/14 | 1,709 | 1,724 | 1,686 | 1,702 | -0.58% | 71,400 | 396億72万 | -4.33% | 18.73 | 1.21 |
| 12/13 | 1,650 | 1,718 | 1,650 | 1,712 | +4.2% | 62,100 | 398億3339万 | -4.09% | 18.84 | 1.22 |
| 12/12 | 1,594 | 1,682 | 1,589 | 1,643 | +5.46% | 59,700 | 382億2795万 | -8.11% | 18.08 | 1.17 |
| 12/11 | 1,614 | 1,614 | 1,555 | 1,558 | -3.05% | 31,800 | 362億5024万 | -13.25% | 17.14 | 1.11 |
| 12/10 | 1,660 | 1,660 | 1,605 | 1,607 | -3.95% | 34,500 | 373億9034万 | -10.72% | 17.68 | 1.15 |
| 12/07 | 1,700 | 1,700 | 1,648 | 1,673 | +0.78% | 30,800 | 389億2597万 | -7.16% | 18.41 | 1.19 |
| 12/06 | 1,700 | 1,715 | 1,655 | 1,660 | -3.77% | 32,100 | 386億2350万 | -7.83% | 18.26 | 1.18 |
| 12/05 | 1,681 | 1,732 | 1,664 | 1,725 | +0.47% | 44,100 | 401億3586万 | -4.22% | 18.98 | 1.23 |
| 12/04 | 1,790 | 1,792 | 1,717 | 1,717 | -4.72% | 50,800 | 399億4972万 | -4.4% | 18.89 | 1.22 |
| 12/03 | 1,777 | 1,810 | 1,739 | 1,802 | +2.04% | 76,200 | 419億2743万 | +0.67% | 19.83 | 1.28 |
| 11/30 | 1,812 | 1,815 | 1,765 | 1,766 | -2.48% | 34,100 | 410億8982万 | -0.95% | 19.43 | 1.26 |
| 11/29 | 1,855 | 1,867 | 1,802 | 1,811 | -3% | 41,900 | 421億3684万 | +1.91% | 19.93 | 1.29 |
| 11/28 | 1,888 | 1,891 | 1,867 | 1,867 | -1.16% | 14,600 | 434億3980万 | +5.24% | 20.54 | 1.33 |
| 11/27 | 1,885 | 1,900 | 1,855 | 1,889 | +1.45% | 36,000 | 439億5168万 | +6.84% | 20.78 | 1.35 |
| 11/26 | 1,852 | 1,877 | 1,850 | 1,862 | -0.64% | 25,100 | 433億2346万 | +5.62% | 20.49 | 1.33 |
| 11/22 | 1,857 | 1,878 | 1,834 | 1,874 | +1.02% | 17,100 | 436億267万 | +6.72% | 20.62 | 1.34 |
| 11/21 | 1,792 | 1,870 | 1,790 | 1,855 | +1.59% | 25,900 | 431億6059万 | +6.06% | 20.41 | 1.32 |
| 11/20 | 1,837 | 1,849 | 1,800 | 1,826 | -1.62% | 32,300 | 424億8585万 | +4.76% | 20.09 | 1.3 |
| 11/19 | 1,808 | 1,856 | 1,808 | 1,856 | +1.81% | 24,600 | 431億8386万 | +6.91% | 20.42 | 1.32 |
| 11/16 | 1,836 | 1,860 | 1,821 | 1,823 | -0.05% | 14,100 | 424億1604万 | +5.5% | 20.06 | 1.3 |
| 11/15 | 1,791 | 1,840 | 1,771 | 1,824 | +0.39% | 22,800 | 424億3931万 | +5.8% | 20.07 | 1.3 |
| 11/14 | 1,850 | 1,877 | 1,816 | 1,817 | -2.36% | 25,800 | 422億7644万 | +5.52% | 19.99 | 1.3 |
| 11/13 | 1,830 | 1,890 | 1,802 | 1,861 | -1.85% | 45,300 | 433億20万 | +8.01% | 20.48 | 1.33 |
| 11/12 | 1,812 | 1,906 | 1,812 | 1,896 | +3.21% | 62,000 | 441億1455万 | +10.1% | 20.86 | 1.35 |
| 11/09 | 1,856 | 1,878 | 1,819 | 1,837 | -1.13% | 38,100 | 427億4178万 | +6.74% | 20.21 | 1.31 |
| 11/08 | 1,801 | 1,884 | 1,801 | 1,858 | +4.32% | 56,700 | 432億3040万 | +7.77% | 20.44 | 1.32 |
| 11/07 | 1,850 | 1,853 | 1,768 | 1,781 | -3.73% | 151,700 | 414億3882万 | +3.31% | 19.6 | 1.27 |
| 11/06 | 1,829 | 1,944 | 1,820 | 1,850 | +10.84% | 202,200 | 430億4426万 | +7.12% | 20.36 | 1.32 |
| 11/05 | 1,623 | 1,690 | 1,623 | 1,669 | +0.85% | 29,000 | 388億3290万 | -3.36% | 18.36 | 1.19 |
| 11/02 | 1,642 | 1,685 | 1,640 | 1,655 | +1.41% | 32,300 | 385億716万 | -4.61% | 18.21 | 1.18 |
| 11/01 | 1,671 | 1,677 | 1,626 | 1,632 | -2.91% | 23,400 | 379億7201万 | -6.42% | 17.96 | 1.16 |
| 10/31 | 1,606 | 1,683 | 1,606 | 1,681 | +5.99% | 38,500 | 391億1211万 | -4.11% | 18.5 | 1.2 |
| 10/30 | 1,557 | 1,599 | 1,550 | 1,586 | +0.19% | 56,800 | 369億173万 | -9.73% | 17.45 | 1.13 |
