株価チャート
2018/12/20～2019/05/28
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 |
| 05/28 | 1,856 | 1,865 | 1,822 | 1,823 | -2.25% | 172,100 | 153億7741万 | -3.75% | 35.52 | 1.08 |
| 05/27 | 1,869 | 1,879 | 1,865 | 1,865 | -0.8% | 55,200 | 157億3169万 | -1.84% | 36.34 | 1.11 |
| 05/24 | 1,875 | 1,881 | 1,867 | 1,880 | +0.48% | 18,000 | 158億5822万 | -1.26% | 36.63 | 1.12 |
| 05/23 | 1,873 | 1,875 | 1,869 | 1,871 | -0.32% | 12,100 | 157億8230万 | -1.89% | 36.45 | 1.11 |
| 05/22 | 1,876 | 1,889 | 1,874 | 1,877 | +0.05% | 16,800 | 158億3291万 | -1.78% | 36.57 | 1.11 |
| 05/21 | 1,871 | 1,890 | 1,870 | 1,876 | -0.21% | 24,100 | 158億2448万 | -1.99% | 36.55 | 1.11 |
| 05/20 | 1,866 | 1,889 | 1,866 | 1,880 | +0.8% | 14,500 | 158億5822万 | -1.93% | 36.63 | 1.12 |
| 05/17 | 1,882 | 1,882 | 1,859 | 1,865 | -0.16% | 29,100 | 157億3169万 | -2.92% | 36.34 | 1.11 |
| 05/16 | 1,881 | 1,887 | 1,865 | 1,868 | -0.95% | 15,500 | 157億5700万 | -2.91% | 36.4 | 1.11 |
| 05/15 | 1,897 | 1,897 | 1,880 | 1,886 | -0.11% | 14,700 | 159億883万 | -2.13% | 36.75 | 1.12 |
| 05/14 | 1,883 | 1,891 | 1,876 | 1,888 | -0.26% | 12,400 | 159億2570万 | -2.18% | 36.78 | 1.12 |
| 05/13 | 1,884 | 1,905 | 1,884 | 1,893 | +0.11% | 11,500 | 159億6788万 | -2.02% | 36.88 | 1.12 |
| 05/10 | 1,884 | 1,909 | 1,882 | 1,891 | +0.37% | 11,300 | 159億5101万 | -2.22% | 36.84 | 1.12 |
| 05/09 | 1,906 | 1,906 | 1,884 | 1,884 | -1.15% | 28,000 | 158億9196万 | -2.64% | 36.71 | 1.12 |
| 05/08 | 1,911 | 1,911 | 1,905 | 1,906 | -0.37% | 18,700 | 160億7753万 | -1.7% | 37.14 | 1.13 |
| 05/07 | 1,917 | 1,917 | 1,912 | 1,913 | -0.21% | 17,400 | 161億3658万 | -1.39% | 37.27 | 1.14 |
| 04/26 | 1,918 | 1,918 | 1,914 | 1,917 | -0.05% | 9,100 | 161億7032万 | -1.13% | 37.35 | 1.14 |
| 04/25 | 1,910 | 1,918 | 1,907 | 1,918 | +0.47% | 12,900 | 161億7876万 | -1.08% | 37.37 | 1.14 |
| 04/24 | 1,915 | 1,927 | 1,909 | 1,909 | -0.31% | 17,000 | 161億284万 | -1.55% | 37.19 | 1.13 |
| 04/23 | 1,909 | 1,915 | 1,907 | 1,915 | +0.16% | 22,300 | 161億5345万 | -1.24% | 37.31 | 1.14 |
| 04/22 | 1,913 | 1,914 | 1,905 | 1,912 | -0.36% | 17,100 | 161億2815万 | -1.39% | 37.25 | 1.14 |
| 04/19 | 1,936 | 1,936 | 1,919 | 1,919 | -0.1% | 7,500 | 161億8719万 | -1.03% | 37.39 | 1.14 |
| 04/18 | 1,925 | 1,937 | 1,920 | 1,921 | -0.21% | 7,200 | 162億406万 | -0.93% | 37.43 | 1.14 |
| 04/17 | 1,930 | 1,940 | 1,918 | 1,925 | -1.03% | 30,400 | 162億3780万 | -0.72% | 37.51 | 1.14 |
| 04/16 | 1,966 | 1,975 | 1,901 | 1,945 | -1.22% | 19,500 | 164億651万 | +0.26% | 37.9 | 1.16 |
| 04/15 | 1,970 | 1,977 | 1,965 | 1,969 | 0% | 9,000 | 166億895万 | +1.55% | 38.36 | 1.17 |
| 04/12 | 1,968 | 1,972 | 1,965 | 1,969 | +0.05% | 3,900 | 166億895万 | +1.65% | 38.36 | 1.17 |
| 04/11 | 1,960 | 1,968 | 1,958 | 1,968 | +0.41% | 4,500 | 166億52万 | +1.6% | 38.34 | 1.17 |
| 04/10 | 1,960 | 1,967 | 1,956 | 1,960 | -0.15% | 4,000 | 165億3304万 | +1.24% | 38.19 | 1.16 |
| 04/09 | 1,952 | 1,965 | 1,952 | 1,963 | +0.67% | 6,300 | 165億5834万 | +1.39% | 38.25 | 1.17 |
| 04/08 | 1,970 | 1,970 | 1,947 | 1,950 | -0.51% | 11,300 | 164億4868万 | +0.78% | 37.99 | 1.16 |
| 04/05 | 1,951 | 1,968 | 1,949 | 1,960 | +0.36% | 8,400 | 165億3304万 | +1.34% | 38.19 | 1.16 |
| 04/04 | 1,951 | 1,955 | 1,951 | 1,953 | +0.1% | 3,400 | 164億7399万 | +1.03% | 38.05 | 1.16 |
| 04/03 | 1,950 | 1,959 | 1,942 | 1,951 | +0.26% | 6,200 | 164億5712万 | +1.04% | 38.01 | 1.16 |
| 04/02 | 1,954 | 1,956 | 1,945 | 1,946 | +0.05% | 8,000 | 164億1494万 | +0.83% | 37.91 | 1.16 |
| 04/01 | 1,950 | 1,961 | 1,945 | 1,945 | +0.52% | 11,300 | 164億651万 | +0.93% | 37.9 | 1.16 |
| 03/29 | 1,928 | 1,942 | 1,924 | 1,935 | +0.1% | 10,200 | 163億2216万 | +0.57% | 37.7 | 1.15 |
| 03/28 | 1,961 | 1,961 | 1,930 | 1,933 | -1.43% | 16,700 | 163億528万 | +0.57% | 37.66 | 1.15 |
| 03/27 | 1,943 | 1,978 | 1,939 | 1,961 | +1.19% | 13,500 | 165億4147万 | +2.19% | 38.21 | 1.16 |
| 03/26 | 1,906 | 1,940 | 1,900 | 1,938 | +2.38% | 15,700 | 163億4746万 | +1.15% | 37.76 | 1.15 |
| 03/25 | 1,912 | 1,912 | 1,890 | 1,893 | -1.35% | 13,000 | 159億6788万 | -1.05% | 36.88 | 1.12 |
| 03/22 | 1,910 | 1,929 | 1,907 | 1,919 | +0.52% | 8,300 | 161億8719万 | +0.37% | 37.39 | 1.14 |
| 03/20 | 1,918 | 1,926 | 1,905 | 1,909 | -0.42% | 9,900 | 161億284万 | -0.05% | 37.19 | 1.13 |
| 03/19 | 1,930 | 1,937 | 1,915 | 1,917 | -0.16% | 6,100 | 161億7032万 | +0.47% | 37.35 | 1.14 |
| 03/18 | 1,935 | 1,935 | 1,911 | 1,920 | +0.47% | 9,100 | 161億9563万 | +0.73% | 37.41 | 1.14 |
| 03/15 | 1,920 | 1,935 | 1,911 | 1,911 | -0.73% | 5,900 | 161億1971万 | +0.42% | 37.23 | 1.13 |
| 03/14 | 1,921 | 1,940 | 1,918 | 1,925 | +0.26% | 4,000 | 162億3780万 | +1.26% | 37.51 | 1.14 |
| 03/13 | 1,935 | 1,938 | 1,920 | 1,920 | -1.03% | 3,700 | 161億9563万 | +1.11% | 37.41 | 1.14 |
| 03/12 | 1,946 | 1,946 | 1,924 | 1,940 | +0.73% | 6,600 | 163億6433万 | +2.21% | 37.8 | 1.15 |
| 03/11 | 1,914 | 1,944 | 1,914 | 1,926 | +0.31% | 4,600 | 162億4624万 | +1.69% | 37.53 | 1.14 |
| 03/08 | 1,940 | 1,940 | 1,920 | 1,920 | -1.64% | 7,000 | 161億9563万 | +1.53% | 37.41 | 1.14 |
| 03/07 | 1,943 | 1,960 | 1,941 | 1,952 | +0.41% | 4,700 | 164億6555万 | +3.34% | 38.03 | 1.16 |
| 03/06 | 1,967 | 1,973 | 1,936 | 1,944 | -0.97% | 6,200 | 163億9807万 | +3.13% | 37.88 | 1.15 |
| 03/05 | 1,945 | 1,975 | 1,945 | 1,963 | +1.03% | 7,500 | 165億5834万 | +4.3% | 38.25 | 1.17 |
| 03/04 | 1,939 | 1,943 | 1,938 | 1,943 | +0.62% | 5,300 | 163億8964万 | +3.46% | 37.86 | 1.15 |
| 03/01 | 1,927 | 1,932 | 1,925 | 1,931 | +0.05% | 4,400 | 162億8841万 | +2.93% | 37.62 | 1.15 |
| 02/28 | 1,929 | 1,930 | 1,913 | 1,930 | +0.89% | 6,100 | 162億7998万 | +2.93% | 37.6 | 1.15 |
| 02/27 | 1,910 | 1,930 | 1,910 | 1,913 | +0.47% | 8,200 | 161億3658万 | +2.14% | 37.27 | 1.14 |
| 02/26 | 1,891 | 1,912 | 1,879 | 1,904 | +1.28% | 8,300 | 160億6066万 | +1.71% | 37.1 | 1.13 |
| 02/25 | 1,879 | 1,885 | 1,877 | 1,880 | +0.11% | 7,300 | 158億5822万 | +0.43% | 36.63 | 1.12 |
| 02/22 | 1,877 | 1,888 | 1,867 | 1,878 | +0.16% | 4,700 | 158億4135万 | +0.32% | 36.59 | 1.12 |
| 02/21 | 1,879 | 1,890 | 1,870 | 1,875 | +0.21% | 4,300 | 158億1604万 | +0.11% | 36.53 | 1.11 |
| 02/20 | 1,870 | 1,871 | 1,859 | 1,871 | +0.21% | 3,500 | 157億8230万 | -0.16% | 36.45 | 1.11 |
| 02/19 | 1,871 | 1,872 | 1,860 | 1,867 | -0.16% | 5,300 | 157億4856万 | -0.37% | 36.38 | 1.11 |
| 02/18 | 1,871 | 1,872 | 1,869 | 1,870 | +0.27% | 5,300 | 157億7387万 | -0.27% | 36.43 | 1.11 |
| 02/15 | 1,868 | 1,868 | 1,861 | 1,865 | -0.21% | 3,400 | 157億3169万 | -0.64% | 36.34 | 1.11 |
| 02/14 | 1,866 | 1,870 | 1,855 | 1,869 | +0.21% | 4,900 | 157億6543万 | -0.43% | 36.41 | 1.11 |
| 02/13 | 1,861 | 1,866 | 1,854 | 1,865 | +0.21% | 3,600 | 157億3169万 | -0.53% | 36.34 | 1.11 |
| 02/12 | 1,862 | 1,879 | 1,844 | 1,861 | -0.05% | 6,700 | 156億9795万 | -0.69% | 36.26 | 1.11 |
| 02/08 | 1,857 | 1,870 | 1,857 | 1,862 | +0.11% | 4,000 | 157億638万 | -0.53% | 36.28 | 1.11 |
| 02/07 | 1,869 | 1,870 | 1,852 | 1,860 | -0.69% | 4,600 | 156億8951万 | -0.53% | 36.24 | 1.1 |
| 02/06 | 1,886 | 1,886 | 1,866 | 1,873 | -0.64% | 2,800 | 157億9917万 | +0.21% | 36.49 | 1.11 |
| 02/05 | 1,851 | 1,889 | 1,850 | 1,885 | +1.78% | 5,700 | 159億39万 | +1.29% | 36.73 | 1.12 |
| 02/04 | 1,852 | 1,885 | 1,852 | 1,852 | 0% | 5,500 | 156億2203万 | +0.11% | 36.08 | 1.1 |
| 02/01 | 1,869 | 1,875 | 1,852 | 1,852 | -0.27% | 7,300 | 156億2203万 | +0.27% | 36.08 | 1.1 |
| 01/31 | 1,882 | 1,882 | 1,857 | 1,857 | -0.27% | 5,000 | 156億6421万 | +0.49% | 36.18 | 1.1 |
| 01/30 | 1,891 | 1,891 | 1,862 | 1,862 | -0.59% | 6,700 | 157億638万 | +0.7% | 36.28 | 1.11 |
| 01/29 | 1,876 | 1,898 | 1,855 | 1,873 | +0.54% | 4,700 | 157億9917万 | +1.24% | 36.49 | 1.11 |
| 01/28 | 1,897 | 1,897 | 1,863 | 1,863 | -1.01% | 5,200 | 157億1482万 | +0.59% | 36.3 | 1.11 |
| 01/25 | 1,898 | 1,901 | 1,882 | 1,882 | -0.69% | 5,500 | 158億7509万 | +1.57% | 36.67 | 1.12 |
| 01/24 | 1,899 | 1,899 | 1,884 | 1,895 | +0.37% | 3,200 | 159億8475万 | +2.21% | 36.92 | 1.13 |
| 01/23 | 1,893 | 1,896 | 1,881 | 1,888 | -0.47% | 2,900 | 159億2570万 | +1.78% | 36.78 | 1.12 |
| 01/22 | 1,902 | 1,902 | 1,891 | 1,897 | +0.11% | 3,200 | 160億162万 | +2.26% | 36.96 | 1.13 |
| 01/21 | 1,903 | 1,903 | 1,887 | 1,895 | +0.11% | 6,800 | 159億8475万 | +2.05% | 36.92 | 1.13 |
| 01/18 | 1,901 | 1,901 | 1,892 | 1,893 | -0.37% | 4,600 | 159億6788万 | +1.88% | 36.88 | 1.12 |
| 01/17 | 1,899 | 1,900 | 1,880 | 1,900 | +0.48% | 4,600 | 160億2692万 | +2.1% | 37.02 | 1.13 |
| 01/16 | 1,884 | 1,896 | 1,884 | 1,891 | +0.37% | 2,200 | 159億5101万 | +1.45% | 36.84 | 1.12 |
| 01/15 | 1,872 | 1,886 | 1,868 | 1,884 | -0.32% | 6,500 | 158億9196万 | +0.91% | 36.71 | 1.12 |
| 01/11 | 1,901 | 1,904 | 1,885 | 1,890 | -0.58% | 4,300 | 159億4257万 | +1.02% | 36.82 | 1.12 |
| 01/10 | 1,864 | 1,906 | 1,860 | 1,901 | +1.98% | 4,400 | 160億3536万 | +1.44% | 37.04 | 1.13 |
| 01/09 | 1,835 | 1,867 | 1,835 | 1,864 | +1.36% | 3,000 | 157億2325万 | -0.64% | 36.32 | 1.11 |
| 01/08 | 1,830 | 1,852 | 1,830 | 1,839 | +0.49% | 4,100 | 155億1237万 | -2.23% | 35.83 | 1.09 |
| 01/07 | 1,877 | 1,877 | 1,822 | 1,830 | +1.27% | 4,700 | 154億3646万 | -2.97% | 35.65 | 1.09 |
| 01/04 | 1,790 | 1,814 | 1,777 | 1,807 | -0.99% | 7,300 | 152億4245万 | -4.39% | 35.21 | 1.07 |
| 2018 |
| 12/28 | 1,791 | 1,849 | 1,765 | 1,825 | +0.39% | 8,500 | 153億9428万 | -3.74% | 35.56 | 1.08 |
| 12/27 | 1,758 | 1,818 | 1,758 | 1,818 | +8.09% | 7,300 | 153億3523万 | -4.37% | 35.42 | 1.08 |
| 12/26 | 1,633 | 1,738 | 1,633 | 1,682 | +3.83% | 7,800 | 141億8804万 | -11.75% | 32.77 | 1 |
| 12/25 | 1,711 | 1,769 | 1,580 | 1,620 | -8.78% | 20,700 | 136億6506万 | -15.45% | 31.56 | 0.96 |
| 12/21 | 1,851 | 1,869 | 1,756 | 1,776 | -5.18% | 13,900 | 149億8095万 | -7.88% | 34.6 | 1.05 |
| 12/20 | 1,881 | 1,898 | 1,873 | 1,873 | -0.48% | 5,200 | 157億9917万 | -3.25% | 36.49 | 1.11 |
