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 | 1,780 | 1,781 | 1,763 | 1,763 | -1.01% | 5,900 | 82億9150万 | -2.6% | 22.97 | 1.46 |
| 03/28 | 1,790 | 1,790 | 1,778 | 1,781 | -0.84% | 6,500 | 83億7615万 | -1.77% | 23.21 | 1.48 |
| 03/27 | 1,791 | 1,796 | 1,771 | 1,796 | -0.83% | 39,700 | 84億4670万 | -1.05% | 23.4 | 1.49 |
| 03/26 | 1,801 | 1,818 | 1,801 | 1,811 | +0.56% | 43,700 | 85億1724万 | -0.28% | 23.6 | 1.5 |
| 03/25 | 1,805 | 1,808 | 1,790 | 1,801 | -0.44% | 25,600 | 84億7021万 | -0.83% | 23.47 | 1.49 |
| 03/22 | 1,803 | 1,810 | 1,802 | 1,809 | +0.39% | 12,400 | 85億784万 | -0.44% | 23.57 | 1.5 |
| 03/20 | 1,826 | 1,837 | 1,800 | 1,802 | -0.11% | 33,400 | 84億7491万 | -0.83% | 23.48 | 1.49 |
| 03/19 | 1,803 | 1,804 | 1,800 | 1,804 | -0.17% | 8,400 | 84億8432万 | -0.77% | 23.51 | 1.49 |
| 03/18 | 1,802 | 1,807 | 1,801 | 1,807 | +0.28% | 9,700 | 84億9843万 | -0.66% | 23.55 | 1.5 |
| 03/15 | 1,802 | 1,808 | 1,800 | 1,802 | -0.44% | 26,100 | 84億7491万 | -0.99% | 23.48 | 1.49 |
| 03/14 | 1,809 | 1,811 | 1,805 | 1,810 | +0.17% | 8,600 | 85億1254万 | -0.6% | 23.59 | 1.5 |
| 03/13 | 1,806 | 1,810 | 1,805 | 1,807 | +0.06% | 5,800 | 84億9843万 | -0.82% | 23.55 | 1.5 |
| 03/12 | 1,807 | 1,813 | 1,806 | 1,806 | -0.22% | 20,900 | 84億9373万 | -0.93% | 23.53 | 1.5 |
| 03/11 | 1,809 | 1,814 | 1,806 | 1,810 | +0.06% | 9,700 | 85億1254万 | -0.82% | 23.59 | 1.5 |
| 03/08 | 1,818 | 1,822 | 1,802 | 1,809 | -0.71% | 18,300 | 85億784万 | -0.93% | 23.57 | 1.5 |
| 03/07 | 1,821 | 1,823 | 1,819 | 1,822 | 0% | 8,000 | 85億6898万 | -0.27% | 23.74 | 1.51 |
| 03/06 | 1,821 | 1,823 | 1,818 | 1,822 | +0.05% | 17,100 | 85億6898万 | -0.27% | 23.74 | 1.51 |
| 03/05 | 1,822 | 1,824 | 1,821 | 1,821 | -0.05% | 12,400 | 85億6427万 | -0.33% | 23.73 | 1.51 |
| 03/04 | 1,825 | 1,829 | 1,822 | 1,822 | -0.11% | 7,100 | 85億6898万 | -0.27% | 23.74 | 1.51 |
| 03/01 | 1,818 | 1,825 | 1,818 | 1,824 | +0.39% | 3,200 | 85億7838万 | -0.27% | 23.77 | 1.51 |
| 02/28 | 1,833 | 1,833 | 1,817 | 1,817 | -0.82% | 11,600 | 85億4546万 | -0.71% | 23.68 | 1.51 |
| 02/27 | 1,825 | 1,840 | 1,821 | 1,832 | +0.66% | 5,500 | 86億1601万 | +0.05% | 23.87 | 1.52 |
| 02/26 | 1,823 | 1,828 | 1,820 | 1,820 | -0.33% | 8,600 | 85億5957万 | -0.66% | 23.72 | 1.51 |
| 02/25 | 1,830 | 1,835 | 1,823 | 1,826 | -0.11% | 7,300 | 85億8779万 | -0.38% | 23.79 | 1.51 |
| 02/22 | 1,830 | 1,833 | 1,822 | 1,828 | +0.16% | 4,400 | 85億9719万 | -0.27% | 23.82 | 1.51 |
| 02/21 | 1,832 | 1,838 | 1,823 | 1,825 | -0.33% | 4,900 | 85億8308万 | -0.44% | 23.78 | 1.51 |
| 02/20 | 1,823 | 1,833 | 1,823 | 1,831 | +0.33% | 5,100 | 86億1130万 | -0.11% | 23.86 | 1.52 |
| 02/19 | 1,836 | 1,836 | 1,822 | 1,825 | 0% | 4,100 | 85億8308万 | -0.49% | 23.78 | 1.51 |
| 02/18 | 1,828 | 1,828 | 1,820 | 1,825 | +0.39% | 4,300 | 85億8308万 | -0.54% | 23.78 | 1.51 |
| 02/15 | 1,818 | 1,825 | 1,817 | 1,818 | +0.06% | 3,400 | 85億5016万 | -0.98% | 23.69 | 1.51 |
| 02/14 | 1,839 | 1,839 | 1,817 | 1,817 | -0.22% | 6,400 | 85億4546万 | -1.14% | 23.68 | 1.51 |
| 02/13 | 1,832 | 1,838 | 1,821 | 1,821 | -0.6% | 4,500 | 85億6427万 | -1.03% | 23.73 | 1.51 |
| 02/12 | 1,836 | 1,836 | 1,819 | 1,832 | +0.77% | 5,300 | 86億1601万 | -0.6% | 23.87 | 1.52 |
| 02/08 | 1,830 | 1,839 | 1,818 | 1,818 | -1.03% | 6,700 | 85億5016万 | -1.46% | 23.69 | 1.51 |
| 02/07 | 1,833 | 1,845 | 1,828 | 1,837 | +0.22% | 2,400 | 86億3952万 | -0.49% | 23.94 | 1.52 |
| 02/06 | 1,848 | 1,848 | 1,830 | 1,833 | -0.33% | 5,900 | 86億2071万 | -0.76% | 23.89 | 1.52 |
| 02/05 | 1,833 | 1,865 | 1,833 | 1,839 | -1.08% | 8,600 | 86億4893万 | -0.38% | 23.96 | 1.52 |
| 02/04 | 1,888 | 1,914 | 1,829 | 1,859 | +1.36% | 20,000 | 87億4299万 | +0.92% | 24.22 | 1.54 |
| 02/01 | 1,839 | 1,855 | 1,830 | 1,834 | +0.77% | 4,500 | 86億2541万 | -0.27% | 23.9 | 1.52 |
| 01/31 | 1,825 | 1,849 | 1,820 | 1,820 | -0.11% | 4,300 | 85億5957万 | -0.98% | 23.72 | 1.51 |
| 01/30 | 1,844 | 1,850 | 1,822 | 1,822 | -0.27% | 3,600 | 85億6898万 | -0.87% | 23.74 | 1.51 |
| 01/29 | 1,824 | 1,850 | 1,824 | 1,827 | -0.16% | 3,600 | 85億9249万 | -0.65% | 23.81 | 1.51 |
| 01/28 | 1,865 | 1,870 | 1,830 | 1,830 | -1.51% | 4,200 | 86億660万 | -0.54% | 23.85 | 1.52 |
| 01/25 | 1,855 | 1,864 | 1,851 | 1,858 | +0.16% | 1,600 | 87億3829万 | +0.87% | 24.21 | 1.54 |
| 01/24 | 1,854 | 1,855 | 1,850 | 1,855 | +0.43% | 1,200 | 87億2418万 | +0.6% | 24.17 | 1.54 |
| 01/23 | 1,841 | 1,867 | 1,841 | 1,847 | -0.16% | 2,500 | 86億8655万 | +0.16% | 24.07 | 1.53 |
| 01/22 | 1,849 | 1,860 | 1,848 | 1,850 | +0.05% | 1,100 | 87億66万 | +0.33% | 24.11 | 1.53 |
| 01/21 | 1,850 | 1,855 | 1,842 | 1,849 | +1.65% | 4,500 | 86億9596万 | +0.16% | 24.09 | 1.53 |
| 01/18 | 1,831 | 1,832 | 1,818 | 1,819 | -0.82% | 5,800 | 85億5487万 | -1.52% | 23.7 | 1.51 |
| 01/17 | 1,834 | 1,852 | 1,827 | 1,834 | +0.05% | 2,600 | 86億2541万 | -0.76% | 23.9 | 1.52 |
| 01/16 | 1,856 | 1,857 | 1,833 | 1,833 | -1.35% | 1,700 | 86億2071万 | -0.92% | 23.89 | 1.52 |
| 01/15 | 1,829 | 1,859 | 1,828 | 1,858 | +1.59% | 2,400 | 87億3829万 | +0.27% | 24.21 | 1.54 |
| 01/11 | 1,858 | 1,858 | 1,826 | 1,829 | -1.51% | 3,700 | 86億190万 | -1.35% | 23.83 | 1.52 |
| 01/10 | 1,878 | 1,878 | 1,855 | 1,857 | -1.12% | 2,600 | 87億3358万 | 0% | 24.2 | 1.54 |
| 01/09 | 1,880 | 1,888 | 1,867 | 1,878 | +0.64% | 3,700 | 88億3235万 | +1.08% | 24.47 | 1.56 |
| 01/08 | 1,881 | 1,881 | 1,850 | 1,866 | -0.9% | 3,100 | 87億7591万 | +0.43% | 24.32 | 1.55 |
| 01/07 | 1,890 | 1,898 | 1,858 | 1,883 | -0.26% | 6,800 | 88億5586万 | +1.24% | 24.54 | 1.56 |
| 01/04 | 1,839 | 1,888 | 1,795 | 1,888 | +2.11% | 5,300 | 88億7938万 | +1.45% | 24.6 | 1.56 |
| 2018 |
| 12/28 | 1,852 | 1,852 | 1,822 | 1,849 | -0.27% | 4,200 | 86億9596万 | -0.7% | 24.09 | 1.53 |
| 12/27 | 1,826 | 1,860 | 1,820 | 1,854 | +2.71% | 4,500 | 87億1947万 | -0.59% | 24.16 | 1.54 |
| 12/26 | 1,784 | 1,805 | 1,784 | 1,805 | +3.5% | 6,000 | 84億8902万 | -3.37% | 23.52 | 1.5 |
| 12/25 | 1,753 | 1,782 | 1,737 | 1,744 | -2.19% | 9,900 | 82億214万 | -6.84% | 22.73 | 1.44 |
| 12/21 | 1,810 | 1,810 | 1,765 | 1,783 | -1.49% | 8,800 | 83億8556万 | -5.21% | 23.23 | 1.48 |
| 12/20 | 1,810 | 1,831 | 1,808 | 1,810 | -0.28% | 3,700 | 85億1254万 | -4.03% | 23.59 | 1.5 |
| 12/19 | 1,849 | 1,850 | 1,815 | 1,815 | -1.89% | 4,700 | 85億3605万 | -3.97% | 23.65 | 1.5 |
| 12/18 | 1,860 | 1,892 | 1,850 | 1,850 | -0.86% | 3,700 | 87億66万 | -2.22% | 24.11 | 1.53 |
| 12/17 | 1,881 | 1,881 | 1,862 | 1,866 | -0.8% | 2,800 | 87億7591万 | -1.48% | 24.32 | 1.55 |
| 12/14 | 1,886 | 1,886 | 1,870 | 1,881 | -0.27% | 4,400 | 88億4646万 | -0.74% | 24.51 | 1.56 |
| 12/13 | 1,863 | 1,888 | 1,863 | 1,886 | +1.23% | 4,800 | 88億6997万 | -0.47% | 24.58 | 1.56 |
| 12/12 | 1,888 | 1,888 | 1,863 | 1,863 | +0.05% | 2,500 | 87億6180万 | -1.64% | 24.28 | 1.54 |
| 12/11 | 1,889 | 1,900 | 1,862 | 1,862 | -0.8% | 4,800 | 87億5710万 | -1.79% | 24.26 | 1.54 |
| 12/10 | 1,904 | 1,908 | 1,876 | 1,877 | -0.42% | 5,600 | 88億2764万 | -1.11% | 24.46 | 1.55 |
| 12/07 | 1,861 | 1,896 | 1,851 | 1,885 | +1.89% | 3,700 | 88億6527万 | -0.79% | 24.56 | 1.56 |
| 12/06 | 1,885 | 1,888 | 1,850 | 1,850 | -1.86% | 4,600 | 87億66万 | -2.48% | 24.11 | 1.53 |
| 12/05 | 1,895 | 1,900 | 1,874 | 1,885 | -0.42% | 3,400 | 88億6527万 | -0.58% | 24.56 | 1.56 |
| 12/04 | 1,884 | 1,915 | 1,884 | 1,893 | +0.05% | 2,400 | 89億289万 | -0.05% | 24.67 | 1.57 |
| 12/03 | 1,903 | 1,906 | 1,876 | 1,892 | -0.79% | 4,900 | 88億9819万 | +0.16% | 24.65 | 1.57 |
| 11/30 | 1,877 | 1,907 | 1,869 | 1,907 | +1.76% | 3,600 | 89億6874万 | +1.11% | 24.85 | 1.58 |
| 11/29 | 1,881 | 1,898 | 1,872 | 1,874 | -0.9% | 2,300 | 88億1354万 | -0.43% | 24.42 | 1.55 |
| 11/28 | 1,903 | 1,905 | 1,883 | 1,891 | -0.63% | 3,100 | 88億9349万 | +0.64% | 24.64 | 1.57 |
| 11/27 | 1,925 | 1,925 | 1,886 | 1,903 | -0.99% | 5,000 | 89億4992万 | +1.44% | 24.8 | 1.58 |
| 11/26 | 1,904 | 1,922 | 1,884 | 1,922 | +1.37% | 2,900 | 90億3928万 | +2.62% | 25.04 | 1.59 |
| 11/22 | 1,926 | 1,927 | 1,894 | 1,896 | -1.35% | 2,900 | 89億1700万 | +1.44% | 24.71 | 1.57 |
| 11/21 | 1,925 | 1,926 | 1,911 | 1,922 | -0.21% | 1,100 | 90億3928万 | +3% | 25.04 | 1.59 |
| 11/20 | 1,929 | 1,929 | 1,910 | 1,926 | -0.16% | 1,100 | 90億5809万 | +3.44% | 25.1 | 1.6 |
| 11/19 | 1,938 | 1,942 | 1,901 | 1,929 | -0.82% | 3,600 | 90億7220万 | +3.88% | 25.14 | 1.6 |
| 11/16 | 1,915 | 1,947 | 1,914 | 1,945 | +1.04% | 6,500 | 91億4745万 | +5.08% | 25.34 | 1.61 |
| 11/15 | 1,896 | 1,925 | 1,895 | 1,925 | +1.16% | 5,300 | 90億5339万 | +4.34% | 25.08 | 1.59 |
| 11/14 | 1,865 | 1,908 | 1,864 | 1,903 | +1.6% | 5,100 | 89億4992万 | +3.42% | 24.8 | 1.58 |
| 11/13 | 1,881 | 1,888 | 1,858 | 1,873 | -1.47% | 2,700 | 88億883万 | +1.9% | 24.41 | 1.55 |
| 11/12 | 1,892 | 1,909 | 1,892 | 1,901 | +0.74% | 4,900 | 89億4052万 | +3.43% | 24.77 | 1.57 |
| 11/09 | 1,858 | 1,893 | 1,858 | 1,887 | +0.32% | 2,500 | 88億7467万 | +2.72% | 24.59 | 1.56 |
| 11/08 | 1,885 | 1,908 | 1,871 | 1,881 | +1.51% | 3,300 | 88億4646万 | +2.4% | 24.51 | 1.56 |
| 11/07 | 1,917 | 1,917 | 1,850 | 1,853 | -3.34% | 6,100 | 87億1477万 | +0.82% | 24.15 | 1.53 |
| 11/06 | 1,901 | 1,920 | 1,899 | 1,917 | +0.16% | 6,000 | 90億1577万 | +4.18% | 24.98 | 1.59 |
| 11/05 | 1,879 | 1,930 | 1,857 | 1,914 | -0.26% | 10,200 | 90億166万 | +4.08% | 24.94 | 1.59 |
| 11/02 | 1,820 | 1,919 | 1,802 | 1,919 | +5.73% | 19,900 | 90億2517万 | +4.35% | 25.01 | 1.59 |
| 11/01 | 1,838 | 1,844 | 1,815 | 1,815 | -0.49% | 4,200 | 85億3605万 | -1.25% | 23.65 | 1.5 |
| 10/31 | 1,839 | 1,839 | 1,818 | 1,824 | -0.87% | 2,200 | 85億7838万 | -0.92% | 23.77 | 1.51 |
| 10/30 | 1,778 | 1,845 | 1,778 | 1,840 | +3.49% | 5,300 | 86億5363万 | -0.22% | 23.98 | 1.52 |
