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 | 1,324 | 1,324 | 1,307 | 1,307 | +0.31% | 1,700 | 120億9628万 | +0.77% | 22.41 | 0.92 |
| 03/28 | 1,319 | 1,319 | 1,300 | 1,303 | -1.29% | 5,500 | 120億5926万 | +0.54% | 22.34 | 0.92 |
| 03/27 | 1,326 | 1,326 | 1,296 | 1,320 | -4.35% | 10,300 | 122億1660万 | +2.01% | 22.64 | 0.93 |
| 03/26 | 1,289 | 1,380 | 1,289 | 1,380 | +7.56% | 20,800 | 127億7190万 | +6.98% | 23.67 | 0.97 |
| 03/25 | 1,323 | 1,323 | 1,278 | 1,283 | -1.91% | 14,500 | 118億7416万 | 0% | 22 | 0.9 |
| 03/22 | 1,292 | 1,308 | 1,292 | 1,308 | +1.24% | 8,600 | 121億554万 | +2.35% | 22.43 | 0.92 |
| 03/20 | 1,292 | 1,295 | 1,291 | 1,292 | -0.31% | 4,800 | 119億5746万 | +1.49% | 22.16 | 0.91 |
| 03/19 | 1,319 | 1,319 | 1,295 | 1,296 | -1.74% | 5,200 | 119億9448万 | +2.21% | 22.22 | 0.91 |
| 03/18 | 1,295 | 1,322 | 1,292 | 1,319 | +2.25% | 9,400 | 122億734万 | +4.35% | 22.62 | 0.93 |
| 03/15 | 1,298 | 1,298 | 1,280 | 1,290 | -1.3% | 7,600 | 119億3895万 | +2.54% | 22.12 | 0.91 |
| 03/14 | 1,307 | 1,311 | 1,296 | 1,307 | -0.08% | 4,700 | 120億9628万 | +4.31% | 22.41 | 0.92 |
| 03/13 | 1,291 | 1,309 | 1,291 | 1,308 | +0.08% | 2,500 | 121億554万 | +4.89% | 22.43 | 0.92 |
| 03/12 | 1,279 | 1,307 | 1,271 | 1,307 | +3.48% | 7,800 | 120億9628万 | +5.4% | 22.41 | 0.92 |
| 03/11 | 1,251 | 1,268 | 1,251 | 1,263 | +0.96% | 4,000 | 116億8906万 | +2.35% | 21.66 | 0.89 |
| 03/08 | 1,238 | 1,268 | 1,238 | 1,251 | -1.34% | 6,400 | 115億7800万 | +1.79% | 21.45 | 0.88 |
| 03/07 | 1,256 | 1,271 | 1,244 | 1,268 | +0.4% | 5,500 | 117億3534万 | +3.59% | 21.74 | 0.89 |
| 03/06 | 1,273 | 1,276 | 1,262 | 1,263 | -1.17% | 5,400 | 116億8906万 | +3.44% | 21.66 | 0.89 |
| 03/05 | 1,273 | 1,279 | 1,273 | 1,278 | +0.08% | 1,500 | 118億2789万 | +5.1% | 21.92 | 0.9 |
| 03/04 | 1,280 | 1,288 | 1,276 | 1,277 | -0.23% | 2,000 | 118億1863万 | +5.28% | 21.9 | 0.9 |
| 03/01 | 1,278 | 1,290 | 1,278 | 1,280 | -0.7% | 3,400 | 118億4640万 | +5.7% | 21.95 | 0.9 |
| 02/28 | 1,284 | 1,290 | 1,284 | 1,289 | -0.15% | 3,100 | 119億2969万 | +6.53% | 22.1 | 0.91 |
| 02/27 | 1,293 | 1,298 | 1,289 | 1,291 | -0.54% | 3,400 | 119億4820万 | +6.96% | 22.14 | 0.91 |
| 02/26 | 1,309 | 1,313 | 1,290 | 1,298 | -1.59% | 2,900 | 120億1299万 | +7.81% | 22.26 | 0.91 |
| 02/25 | 1,319 | 1,322 | 1,275 | 1,319 | 0% | 6,000 | 122億734万 | +9.73% | 22.62 | 0.93 |
| 02/22 | 1,283 | 1,326 | 1,278 | 1,319 | +2.97% | 3,900 | 122億734万 | +10.1% | 22.62 | 0.93 |
| 02/21 | 1,265 | 1,281 | 1,265 | 1,281 | +0.55% | 3,700 | 118億5565万 | +7.38% | 21.97 | 0.9 |
| 02/20 | 1,206 | 1,277 | 1,206 | 1,274 | +5.81% | 3,700 | 117億9087万 | +6.88% | 21.85 | 0.89 |
| 02/19 | 1,197 | 1,206 | 1,197 | 1,204 | +0.5% | 2,100 | 111億4302万 | +1.18% | 20.65 | 0.85 |
| 02/18 | 1,184 | 1,198 | 1,165 | 1,198 | +2.83% | 1,800 | 110億8749万 | +0.59% | 20.54 | 0.84 |
| 02/15 | 1,168 | 1,168 | 1,162 | 1,165 | -2.59% | 5,300 | 107億8207万 | -2.35% | 19.98 | 0.82 |
| 02/14 | 1,166 | 1,200 | 1,166 | 1,196 | +2.75% | 2,800 | 110億6898万 | +0.17% | 20.51 | 0.84 |
| 02/13 | 1,196 | 1,196 | 1,148 | 1,164 | -2.68% | 5,900 | 107億7282万 | -2.43% | 19.96 | 0.82 |
| 02/12 | 1,165 | 1,197 | 1,165 | 1,196 | +3.01% | 4,400 | 110億6898万 | +0.42% | 20.51 | 0.84 |
| 02/08 | 1,171 | 1,171 | 1,150 | 1,161 | +0.17% | 4,500 | 107億4505万 | -2.27% | 19.91 | 0.82 |
| 02/07 | 1,158 | 1,159 | 1,155 | 1,159 | 0% | 800 | 107億2654万 | -2.28% | 19.88 | 0.81 |
| 02/06 | 1,149 | 1,170 | 1,149 | 1,159 | +0.87% | 1,500 | 107億2654万 | -2.28% | 19.88 | 0.81 |
| 02/05 | 1,149 | 1,164 | 1,144 | 1,149 | 0% | 1,600 | 106億3399万 | -2.87% | 19.7 | 0.81 |
| 02/04 | 1,195 | 1,198 | 1,149 | 1,149 | +0.97% | 3,200 | 106億3399万 | -2.79% | 19.7 | 0.81 |
| 02/01 | 1,137 | 1,189 | 1,137 | 1,138 | +0.09% | 4,000 | 105億3219万 | -4.05% | 19.52 | 0.8 |
| 01/31 | 1,161 | 1,199 | 1,128 | 1,137 | -3.56% | 4,700 | 105億2293万 | -4.45% | 19.5 | 0.8 |
| 01/30 | 1,194 | 1,196 | 1,160 | 1,179 | +2.34% | 5,600 | 109億1164万 | -1.5% | 20.22 | 0.83 |
| 01/29 | 1,191 | 1,194 | 1,152 | 1,152 | -4.16% | 2,900 | 106億6176万 | -4.08% | 19.76 | 0.81 |
| 01/28 | 1,210 | 1,218 | 1,189 | 1,202 | -1.39% | 3,800 | 111億2451万 | -0.5% | 20.61 | 0.84 |
| 01/25 | 1,280 | 1,280 | 1,215 | 1,219 | -1.93% | 6,300 | 112億8184万 | +0.58% | 20.9 | 0.86 |
| 01/24 | 1,221 | 1,243 | 1,203 | 1,243 | +2.64% | 2,400 | 115億396万 | +2.14% | 21.32 | 0.87 |
| 01/23 | 1,240 | 1,240 | 1,196 | 1,211 | -2.1% | 2,300 | 112億780万 | -0.74% | 20.77 | 0.85 |
| 01/22 | 1,230 | 1,242 | 1,230 | 1,237 | +0.65% | 1,400 | 114億4843万 | +1.14% | 21.21 | 0.87 |
| 01/21 | 1,224 | 1,240 | 1,198 | 1,229 | +0.99% | 3,900 | 113億7439万 | +0.33% | 21.08 | 0.86 |
| 01/18 | 1,244 | 1,244 | 1,186 | 1,217 | +0.25% | 3,400 | 112億6333万 | -0.98% | 20.87 | 0.85 |
| 01/17 | 1,236 | 1,250 | 1,209 | 1,214 | -1.78% | 2,100 | 112億3557万 | -1.46% | 20.82 | 0.85 |
| 01/16 | 1,225 | 1,247 | 1,213 | 1,236 | +0.41% | 1,700 | 114億3918万 | 0% | 21.2 | 0.87 |
| 01/15 | 1,277 | 1,277 | 1,231 | 1,231 | -0.73% | 4,600 | 113億9290万 | -0.65% | 21.11 | 0.86 |
| 01/11 | 1,242 | 1,274 | 1,233 | 1,240 | +0.16% | 3,000 | 114億7620万 | -0.24% | 21.26 | 0.87 |
| 01/10 | 1,202 | 1,238 | 1,202 | 1,238 | +2.91% | 3,100 | 114億5769万 | -0.72% | 21.23 | 0.87 |
| 01/09 | 1,184 | 1,226 | 1,167 | 1,203 | +3.89% | 3,400 | 111億3376万 | -3.91% | 20.63 | 0.85 |
| 01/08 | 1,125 | 1,187 | 1,125 | 1,158 | +3.3% | 3,100 | 107億1729万 | -8.1% | 19.86 | 0.81 |
| 01/07 | 1,270 | 1,270 | 1,118 | 1,121 | +0.09% | 5,100 | 103億7485万 | -11.66% | 19.22 | 0.79 |
| 01/04 | 1,141 | 1,161 | 1,118 | 1,120 | +0.81% | 4,000 | 103億6560万 | -12.5% | 19.21 | 0.79 |
| 2018 |
| 12/28 | 1,148 | 1,165 | 1,111 | 1,111 | -3.05% | 2,800 | 102億8230万 | -13.88% | 19.05 | 0.78 |
| 12/27 | 1,156 | 1,185 | 1,132 | 1,146 | +4.56% | 4,700 | 106億623万 | -11.91% | 19.65 | 0.8 |
| 12/26 | 1,128 | 1,157 | 1,092 | 1,096 | -2.84% | 4,800 | 101億4348万 | -16.34% | 18.8 | 0.77 |
| 12/25 | 1,226 | 1,226 | 1,106 | 1,128 | -9.47% | 10,800 | 104億3964万 | -14.61% | 19.34 | 0.79 |
| 12/21 | 1,244 | 1,256 | 1,231 | 1,246 | +0.24% | 6,100 | 115億3173万 | -6.39% | 21.37 | 0.88 |
| 12/20 | 1,297 | 1,320 | 1,243 | 1,243 | -4.16% | 6,300 | 115億396万 | -6.96% | 21.32 | 0.87 |
| 12/19 | 1,292 | 1,306 | 1,292 | 1,297 | +0.46% | 3,900 | 120億373万 | -3.35% | 22.24 | 0.91 |
| 12/18 | 1,327 | 1,327 | 1,288 | 1,291 | -2.86% | 2,100 | 119億4820万 | -4.01% | 22.14 | 0.91 |
| 12/17 | 1,333 | 1,333 | 1,325 | 1,329 | +1.61% | 9,700 | 122億9989万 | -1.34% | 22.79 | 0.93 |
| 12/14 | 1,316 | 1,321 | 1,298 | 1,308 | -1.36% | 9,500 | 121億554万 | -2.9% | 22.43 | 0.92 |
| 12/13 | 1,318 | 1,328 | 1,318 | 1,326 | +0.3% | 5,900 | 122億7213万 | -1.78% | 22.74 | 0.93 |
| 12/12 | 1,300 | 1,326 | 1,300 | 1,322 | +2.88% | 2,700 | 122億3511万 | -2.29% | 22.67 | 0.93 |
| 12/11 | 1,303 | 1,306 | 1,277 | 1,285 | -1% | 5,600 | 118億9267万 | -5.24% | 22.04 | 0.9 |
| 12/10 | 1,308 | 1,310 | 1,292 | 1,298 | -0.84% | 4,100 | 120億1299万 | -4.56% | 22.26 | 0.91 |
| 12/07 | 1,326 | 1,326 | 1,290 | 1,309 | +0.31% | 6,000 | 121億1479万 | -4.17% | 22.45 | 0.92 |
| 12/06 | 1,314 | 1,314 | 1,289 | 1,305 | -1.14% | 5,700 | 120億7777万 | -4.67% | 22.38 | 0.92 |
| 12/05 | 1,325 | 1,326 | 1,315 | 1,320 | +0.46% | 2,400 | 122億1660万 | -3.93% | 22.64 | 0.93 |
| 12/04 | 1,316 | 1,326 | 1,312 | 1,314 | -0.98% | 3,000 | 121億6107万 | -4.58% | 22.53 | 0.92 |
| 12/03 | 1,337 | 1,345 | 1,312 | 1,327 | -0.67% | 6,700 | 122億8138万 | -3.63% | 22.76 | 0.93 |
| 11/30 | 1,354 | 1,358 | 1,336 | 1,336 | -1.84% | 3,500 | 123億6468万 | -2.98% | 22.91 | 0.94 |
| 11/29 | 1,412 | 1,412 | 1,361 | 1,361 | -2.23% | 3,700 | 125億9605万 | -1.09% | 23.34 | 0.96 |
| 11/28 | 1,394 | 1,394 | 1,385 | 1,392 | -0.22% | 2,300 | 128億8296万 | +1.02% | 23.87 | 0.98 |
| 11/27 | 1,378 | 1,395 | 1,377 | 1,395 | +0.87% | 2,200 | 129億1072万 | +1.23% | 23.92 | 0.98 |
| 11/26 | 1,389 | 1,389 | 1,373 | 1,383 | -0.43% | 1,200 | 127億9966万 | +0.29% | 23.72 | 0.97 |
| 11/22 | 1,404 | 1,405 | 1,389 | 1,389 | -0.14% | 4,500 | 128億5519万 | +0.58% | 23.82 | 0.98 |
| 11/21 | 1,367 | 1,391 | 1,367 | 1,391 | +2.05% | 1,900 | 128億7370万 | +0.58% | 23.85 | 0.98 |
| 11/20 | 1,366 | 1,369 | 1,354 | 1,363 | -0.8% | 1,100 | 126億1456万 | -1.45% | 23.37 | 0.96 |
| 11/19 | 1,378 | 1,385 | 1,374 | 1,374 | -0.22% | 1,000 | 127億1637万 | -0.58% | 23.56 | 0.97 |
| 11/16 | 1,385 | 1,385 | 1,367 | 1,377 | +0.95% | 2,400 | 127億4413万 | -0.36% | 23.61 | 0.97 |
| 11/15 | 1,425 | 1,425 | 1,358 | 1,364 | -2.43% | 4,400 | 126億2382万 | -1.45% | 23.39 | 0.96 |
| 11/14 | 1,394 | 1,399 | 1,369 | 1,398 | +2.34% | 4,600 | 129億3849万 | +0.87% | 23.97 | 0.98 |
| 11/13 | 1,361 | 1,379 | 1,361 | 1,366 | +1.49% | 3,400 | 126億4233万 | -1.66% | 23.43 | 0.96 |
| 11/12 | 1,362 | 1,362 | 1,341 | 1,346 | +1.05% | 1,700 | 124億5723万 | -3.37% | 23.08 | 0.95 |
| 11/09 | 1,367 | 1,392 | 1,331 | 1,332 | -3.76% | 7,100 | 123億2766万 | -4.72% | 22.84 | 0.94 |
| 11/08 | 1,389 | 1,392 | 1,384 | 1,384 | -0.36% | 1,800 | 128億892万 | -1.28% | 23.73 | 0.97 |
| 11/07 | 1,390 | 1,395 | 1,380 | 1,389 | -0.07% | 2,000 | 128億5519万 | -1.07% | 23.82 | 0.98 |
| 11/06 | 1,378 | 1,418 | 1,370 | 1,390 | -0.5% | 5,700 | 128億6445万 | -1.21% | 23.84 | 0.98 |
| 11/05 | 1,455 | 1,456 | 1,396 | 1,397 | -3.99% | 3,300 | 129億2923万 | -0.85% | 23.96 | 0.98 |
| 11/02 | 1,366 | 1,464 | 1,366 | 1,455 | +5.13% | 9,600 | 134億6602万 | +3.12% | 24.95 | 1.02 |
| 11/01 | 1,392 | 1,392 | 1,377 | 1,384 | -2.47% | 5,400 | 128億892万 | -1.98% | 23.73 | 0.97 |
| 10/31 | 1,383 | 1,420 | 1,353 | 1,419 | +1.36% | 16,800 | 131億3284万 | +0.28% | 24.33 | 1 |
| 10/30 | 1,320 | 1,400 | 1,313 | 1,400 | +6.06% | 7,600 | 129億5700万 | -1.41% | 24.01 | 0.98 |
