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 | 1,578 | 1,594 | 1,576 | 1,578 | +0.06% | 4,500 | 95億3952万 | -3.43% | 5.85 | 0.37 |
| 03/28 | 1,589 | 1,600 | 1,576 | 1,577 | -0.69% | 9,700 | 95億3347万 | -3.72% | 5.85 | 0.37 |
| 03/27 | 1,568 | 1,600 | 1,568 | 1,588 | -5.53% | 16,500 | 95億9997万 | -3.17% | 5.89 | 0.37 |
| 03/26 | 1,638 | 1,681 | 1,635 | 1,681 | +3% | 15,500 | 101億6219万 | +2.44% | 6.23 | 0.39 |
| 03/25 | 1,635 | 1,635 | 1,604 | 1,632 | -0.31% | 8,600 | 98億6597万 | -0.43% | 6.05 | 0.38 |
| 03/22 | 1,620 | 1,637 | 1,620 | 1,637 | +1.11% | 7,200 | 98億9619万 | -0.06% | 6.07 | 0.38 |
| 03/20 | 1,608 | 1,622 | 1,608 | 1,619 | +0.68% | 6,400 | 97億8738万 | -1.1% | 6 | 0.38 |
| 03/19 | 1,634 | 1,634 | 1,608 | 1,608 | -1.05% | 6,300 | 97億2088万 | -1.77% | 5.96 | 0.38 |
| 03/18 | 1,622 | 1,632 | 1,615 | 1,625 | +1.5% | 5,800 | 98億2365万 | -0.67% | 6.02 | 0.38 |
| 03/15 | 1,644 | 1,657 | 1,601 | 1,601 | -2.73% | 5,800 | 96億7856万 | -1.96% | 5.93 | 0.37 |
| 03/14 | 1,623 | 1,651 | 1,620 | 1,646 | +1.35% | 3,400 | 99億5060万 | +0.8% | 6.1 | 0.39 |
| 03/13 | 1,642 | 1,662 | 1,622 | 1,624 | -1.04% | 5,600 | 98億1760万 | -0.49% | 6.02 | 0.38 |
| 03/12 | 1,623 | 1,646 | 1,622 | 1,641 | +1.93% | 4,500 | 99億2037万 | +0.61% | 6.08 | 0.38 |
| 03/11 | 1,593 | 1,612 | 1,586 | 1,610 | +0.81% | 5,400 | 97億3297万 | -1.04% | 5.97 | 0.38 |
| 03/08 | 1,582 | 1,649 | 1,581 | 1,597 | -1.18% | 13,300 | 96億5438万 | -1.72% | 5.92 | 0.37 |
| 03/07 | 1,663 | 1,664 | 1,603 | 1,616 | -3.29% | 12,100 | 97億6924万 | -0.43% | 5.99 | 0.38 |
| 03/06 | 1,665 | 1,672 | 1,658 | 1,671 | -0.06% | 3,100 | 101億173万 | +3.08% | 6.19 | 0.39 |
| 03/05 | 1,660 | 1,672 | 1,655 | 1,672 | +0.54% | 7,800 | 101億778万 | +3.47% | 6.2 | 0.39 |
| 03/04 | 1,657 | 1,670 | 1,657 | 1,663 | +0.42% | 4,400 | 100億5337万 | +3.16% | 6.16 | 0.39 |
| 03/01 | 1,660 | 1,672 | 1,655 | 1,656 | -0.06% | 4,400 | 100億1105万 | +2.99% | 6.14 | 0.39 |
| 02/28 | 1,662 | 1,669 | 1,657 | 1,657 | -0.48% | 5,300 | 100億1710万 | +3.24% | 6.14 | 0.39 |
| 02/27 | 1,657 | 1,677 | 1,657 | 1,665 | +0.18% | 5,700 | 100億6546万 | +4% | 6.17 | 0.39 |
| 02/26 | 1,671 | 1,673 | 1,662 | 1,662 | -1.01% | 6,200 | 100億4733万 | +4.07% | 6.16 | 0.39 |
| 02/25 | 1,671 | 1,679 | 1,667 | 1,679 | +1.39% | 5,300 | 101億5010万 | +5.4% | 6.22 | 0.39 |
| 02/22 | 1,668 | 1,668 | 1,651 | 1,656 | -0.48% | 6,700 | 100億1105万 | +4.28% | 6.14 | 0.39 |
| 02/21 | 1,635 | 1,665 | 1,635 | 1,664 | +1.96% | 6,400 | 100億5942万 | +5.05% | 6.17 | 0.39 |
| 02/20 | 1,612 | 1,632 | 1,612 | 1,632 | +1.3% | 4,300 | 98億6597万 | +3.36% | 6.05 | 0.38 |
| 02/19 | 1,624 | 1,626 | 1,611 | 1,611 | -0.74% | 5,600 | 97億3902万 | +2.16% | 5.97 | 0.38 |
| 02/18 | 1,617 | 1,627 | 1,606 | 1,623 | +0.74% | 11,100 | 98億1156万 | +3.05% | 6.02 | 0.38 |
| 02/15 | 1,625 | 1,625 | 1,607 | 1,611 | -0.25% | 4,200 | 97億3902万 | +2.42% | 5.97 | 0.38 |
| 02/14 | 1,618 | 1,629 | 1,610 | 1,615 | +0.44% | 8,100 | 97億6320万 | +2.74% | 5.99 | 0.38 |
| 02/13 | 1,601 | 1,608 | 1,599 | 1,608 | +1.26% | 8,000 | 97億2088万 | +2.36% | 5.96 | 0.38 |
| 02/12 | 1,556 | 1,595 | 1,555 | 1,588 | +1.86% | 7,500 | 95億9997万 | +1.28% | 5.89 | 0.37 |
| 02/08 | 1,594 | 1,594 | 1,559 | 1,559 | -2.93% | 7,200 | 94億2466万 | -0.51% | 5.78 | 0.37 |
| 02/07 | 1,614 | 1,616 | 1,605 | 1,606 | -0.5% | 6,200 | 97億879万 | +2.69% | 5.95 | 0.38 |
| 02/06 | 1,627 | 1,627 | 1,593 | 1,614 | +0.88% | 9,200 | 97億5715万 | +3.46% | 5.98 | 0.38 |
| 02/05 | 1,554 | 1,606 | 1,554 | 1,600 | +3.23% | 13,100 | 96億7252万 | +3.09% | 5.93 | 0.37 |
| 02/04 | 1,550 | 1,556 | 1,547 | 1,550 | +0.06% | 7,600 | 93億7025万 | +0.39% | 5.75 | 0.36 |
| 02/01 | 1,554 | 1,560 | 1,549 | 1,549 | -0.39% | 5,100 | 93億6420万 | +0.45% | 5.74 | 0.36 |
| 01/31 | 1,553 | 1,565 | 1,549 | 1,555 | +0.39% | 11,700 | 94億48万 | +0.91% | 5.76 | 0.36 |
| 01/30 | 1,559 | 1,565 | 1,549 | 1,549 | -0.45% | 8,100 | 93億6420万 | +0.45% | 5.74 | 0.36 |
| 01/29 | 1,560 | 1,563 | 1,545 | 1,556 | -0.51% | 5,800 | 94億652万 | +0.78% | 5.77 | 0.36 |
| 01/28 | 1,582 | 1,582 | 1,560 | 1,564 | -0.95% | 5,300 | 94億5488万 | +1.03% | 5.8 | 0.37 |
| 01/25 | 1,593 | 1,593 | 1,579 | 1,579 | +0.77% | 6,000 | 95億4556万 | +1.74% | 5.85 | 0.37 |
| 01/24 | 1,567 | 1,567 | 1,560 | 1,567 | +0.51% | 2,500 | 94億7302万 | +0.64% | 5.81 | 0.37 |
| 01/23 | 1,559 | 1,565 | 1,545 | 1,559 | -0.32% | 3,500 | 94億2466万 | -0.06% | 5.78 | 0.37 |
| 01/22 | 1,563 | 1,566 | 1,559 | 1,564 | +0.06% | 2,400 | 94億5488万 | 0% | 5.8 | 0.37 |
| 01/21 | 1,573 | 1,589 | 1,560 | 1,563 | -0.13% | 13,900 | 94億4884万 | -0.32% | 5.79 | 0.37 |
| 01/18 | 1,565 | 1,598 | 1,549 | 1,565 | +1.76% | 7,000 | 94億6093万 | -0.57% | 5.8 | 0.37 |
| 01/17 | 1,547 | 1,560 | 1,538 | 1,538 | -1.03% | 11,200 | 92億9771万 | -2.66% | 5.7 | 0.36 |
| 01/16 | 1,590 | 1,594 | 1,546 | 1,554 | -1.77% | 8,300 | 93億9443万 | -2.08% | 5.76 | 0.36 |
| 01/15 | 1,565 | 1,588 | 1,565 | 1,582 | +0.96% | 4,800 | 95億6370万 | -0.82% | 5.86 | 0.37 |
| 01/11 | 1,577 | 1,577 | 1,558 | 1,567 | +0.19% | 5,700 | 94億7302万 | -2.37% | 5.81 | 0.37 |
| 01/10 | 1,570 | 1,581 | 1,563 | 1,564 | -1.7% | 11,300 | 94億5488万 | -3.22% | 5.8 | 0.37 |
| 01/09 | 1,566 | 1,600 | 1,566 | 1,591 | +0.44% | 7,900 | 96億1811万 | -2.15% | 5.9 | 0.37 |
| 01/08 | 1,544 | 1,597 | 1,544 | 1,584 | +2.59% | 9,100 | 95億7579万 | -3.06% | 5.87 | 0.37 |
| 01/07 | 1,561 | 1,562 | 1,544 | 1,544 | +0.13% | 9,600 | 93億3398万 | -6.08% | 5.72 | 0.36 |
| 01/04 | 1,504 | 1,558 | 1,489 | 1,542 | +2.39% | 11,400 | 93億2189万 | -6.77% | 5.72 | 0.36 |
| 2018 |
| 12/28 | 1,491 | 1,506 | 1,480 | 1,506 | +0.8% | 8,400 | 91億426万 | -9.39% | 5.58 | 0.35 |
| 12/27 | 1,460 | 1,494 | 1,460 | 1,494 | +5.29% | 6,000 | 90億3171万 | -10.59% | 5.54 | 0.35 |
| 12/26 | 1,390 | 1,443 | 1,390 | 1,419 | +2.09% | 6,000 | 85億7831万 | -15.59% | 5.26 | 0.33 |
| 12/25 | 1,439 | 1,439 | 1,383 | 1,390 | -7.4% | 29,700 | 84億300万 | -17.95% | 5.15 | 0.33 |
| 12/21 | 1,530 | 1,540 | 1,499 | 1,501 | -2.09% | 16,800 | 90億7403万 | -12.12% | 5.56 | 0.35 |
| 12/20 | 1,573 | 1,577 | 1,533 | 1,533 | -3.04% | 13,100 | 92億6748万 | -10.72% | 5.68 | 0.36 |
| 12/19 | 1,600 | 1,600 | 1,580 | 1,581 | -1.37% | 5,600 | 95億5766万 | -8.29% | 5.86 | 0.37 |
| 12/18 | 1,612 | 1,631 | 1,603 | 1,603 | -2.55% | 8,700 | 96億9065万 | -7.45% | 5.94 | 0.38 |
| 12/17 | 1,651 | 1,658 | 1,637 | 1,645 | -1.44% | 7,200 | 99億4456万 | -5.41% | 6.1 | 0.39 |
| 12/14 | 1,677 | 1,700 | 1,669 | 1,669 | -1.24% | 6,800 | 100億8964万 | -4.36% | 6.19 | 0.39 |
| 12/13 | 1,667 | 1,690 | 1,662 | 1,690 | +1.62% | 12,200 | 102億1660万 | -3.32% | 6.26 | 0.4 |
| 12/12 | 1,638 | 1,673 | 1,638 | 1,663 | +1.59% | 5,500 | 100億5337万 | -4.97% | 6.16 | 0.39 |
| 12/11 | 1,659 | 1,666 | 1,637 | 1,637 | -1.92% | 8,000 | 98億9619万 | -6.62% | 6.07 | 0.38 |
| 12/10 | 1,709 | 1,709 | 1,669 | 1,669 | -2.57% | 8,100 | 100億8964万 | -5.06% | 6.19 | 0.39 |
| 12/07 | 1,687 | 1,714 | 1,687 | 1,713 | +0.23% | 25,600 | 103億5564万 | -2.84% | 6.35 | 0.4 |
| 12/06 | 1,736 | 1,737 | 1,700 | 1,709 | -1.56% | 6,600 | 103億3146万 | -3.17% | 6.33 | 0.4 |
| 12/05 | 1,732 | 1,749 | 1,732 | 1,736 | -0.8% | 4,600 | 104億9468万 | -1.87% | 6.43 | 0.41 |
| 12/04 | 1,830 | 1,830 | 1,735 | 1,750 | -4.37% | 12,100 | 105億7932万 | -1.24% | 6.49 | 0.41 |
| 12/03 | 1,824 | 1,838 | 1,822 | 1,830 | +0.16% | 3,300 | 110億6294万 | +3.33% | 6.78 | 0.43 |
| 11/30 | 1,830 | 1,833 | 1,819 | 1,827 | +0.05% | 2,000 | 110億4481万 | +3.28% | 6.77 | 0.43 |
| 11/29 | 1,800 | 1,827 | 1,800 | 1,826 | +1.5% | 1,500 | 110億3876万 | +3.28% | 6.77 | 0.43 |
| 11/28 | 1,830 | 1,830 | 1,799 | 1,799 | -1.26% | 5,000 | 108億7554万 | +1.7% | 6.67 | 0.42 |
| 11/27 | 1,831 | 1,831 | 1,804 | 1,822 | +1.05% | 3,700 | 110億1458万 | +2.88% | 6.75 | 0.43 |
| 11/26 | 1,767 | 1,809 | 1,756 | 1,803 | +3.8% | 6,300 | 108億9972万 | +1.75% | 6.68 | 0.42 |
| 11/22 | 1,725 | 1,737 | 1,725 | 1,737 | -0.23% | 3,500 | 105億73万 | -2.14% | 6.44 | 0.41 |
| 11/21 | 1,734 | 1,741 | 1,726 | 1,741 | +0.23% | 2,400 | 105億2491万 | -2.25% | 6.45 | 0.41 |
| 11/20 | 1,736 | 1,739 | 1,730 | 1,737 | +0.12% | 1,200 | 105億73万 | -2.8% | 6.44 | 0.41 |
| 11/19 | 1,726 | 1,756 | 1,726 | 1,735 | +0.12% | 2,800 | 104億8864万 | -3.18% | 6.43 | 0.41 |
| 11/16 | 1,730 | 1,740 | 1,730 | 1,733 | +0.17% | 1,400 | 104億7654万 | -3.51% | 6.42 | 0.41 |
| 11/15 | 1,726 | 1,730 | 1,719 | 1,730 | +0.17% | 2,500 | 104億5841万 | -4% | 6.41 | 0.41 |
| 11/14 | 1,756 | 1,762 | 1,727 | 1,727 | -2.04% | 6,000 | 104億4027万 | -4.48% | 6.4 | 0.4 |
| 11/13 | 1,737 | 1,786 | 1,737 | 1,763 | -1.23% | 2,300 | 106億5790万 | -2.97% | 6.53 | 0.41 |
| 11/12 | 1,787 | 1,814 | 1,778 | 1,785 | +0.17% | 2,000 | 107億9090万 | -2.25% | 6.62 | 0.42 |
| 11/09 | 1,756 | 1,782 | 1,756 | 1,782 | +1.48% | 2,900 | 107億7277万 | -2.84% | 6.61 | 0.42 |
| 11/08 | 1,750 | 1,780 | 1,750 | 1,756 | +0.8% | 3,400 | 106億1559万 | -4.72% | 6.51 | 0.41 |
| 11/07 | 1,753 | 1,781 | 1,741 | 1,742 | +0.06% | 4,300 | 105億3095万 | -5.99% | 6.46 | 0.41 |
| 11/06 | 1,739 | 1,762 | 1,739 | 1,741 | -1.42% | 5,200 | 105億2491万 | -6.6% | 6.45 | 0.41 |
| 11/05 | 1,771 | 1,775 | 1,766 | 1,766 | -1.06% | 4,100 | 106億7604万 | -5.81% | 6.55 | 0.41 |
| 11/02 | 1,763 | 1,788 | 1,763 | 1,785 | +1.25% | 3,900 | 107億9090万 | -5.25% | 6.62 | 0.42 |
| 11/01 | 1,810 | 1,823 | 1,763 | 1,763 | -2.6% | 4,400 | 106億5790万 | -6.87% | 6.53 | 0.41 |
| 10/31 | 1,809 | 1,835 | 1,808 | 1,810 | +0.06% | 3,800 | 109億4204万 | -4.94% | 6.71 | 0.42 |
| 10/30 | 1,738 | 1,809 | 1,738 | 1,809 | +4.09% | 9,900 | 109億3599万 | -5.39% | 6.71 | 0.42 |
