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 | 1,415 | 1,422 | 1,408 | 1,413 | 0% | 7,200 | 209億1042万 | -4.72% | 8.09 | 0.76 |
| 03/28 | 1,436 | 1,436 | 1,403 | 1,413 | -2.75% | 17,200 | 209億1042万 | -4.85% | 8.09 | 0.76 |
| 03/27 | 1,463 | 1,463 | 1,434 | 1,453 | -2.81% | 40,900 | 215億236万 | -2.22% | 8.32 | 0.78 |
| 03/26 | 1,478 | 1,498 | 1,472 | 1,495 | +2.4% | 50,700 | 221億2390万 | +0.61% | 8.56 | 0.8 |
| 03/25 | 1,469 | 1,477 | 1,448 | 1,460 | -1.28% | 30,400 | 216億595万 | -1.55% | 8.36 | 0.78 |
| 03/22 | 1,463 | 1,482 | 1,461 | 1,479 | +1.09% | 30,900 | 218億8712万 | -0.2% | 8.47 | 0.8 |
| 03/20 | 1,454 | 1,465 | 1,445 | 1,463 | +0.48% | 13,000 | 216億5035万 | -1.08% | 8.38 | 0.79 |
| 03/19 | 1,474 | 1,474 | 1,454 | 1,456 | -1.15% | 17,000 | 215億4676万 | -1.42% | 8.34 | 0.78 |
| 03/18 | 1,473 | 1,476 | 1,448 | 1,473 | +0.2% | 28,000 | 217億9833万 | -0.14% | 8.44 | 0.79 |
| 03/15 | 1,473 | 1,481 | 1,470 | 1,470 | -0.2% | 37,800 | 217億5394万 | -0.14% | 8.42 | 0.79 |
| 03/14 | 1,494 | 1,494 | 1,473 | 1,473 | -0.87% | 17,700 | 217億9833万 | +0.34% | 8.44 | 0.79 |
| 03/13 | 1,496 | 1,501 | 1,480 | 1,486 | -0.67% | 21,400 | 219億9071万 | +1.36% | 8.51 | 0.8 |
| 03/12 | 1,509 | 1,523 | 1,492 | 1,496 | -0.07% | 23,500 | 221億3870万 | +2.26% | 8.57 | 0.8 |
| 03/11 | 1,461 | 1,497 | 1,461 | 1,497 | +2.46% | 26,700 | 221億5350万 | +2.6% | 8.57 | 0.8 |
| 03/08 | 1,490 | 1,491 | 1,453 | 1,461 | -2.99% | 28,300 | 216億2075万 | +0.41% | 8.37 | 0.79 |
| 03/07 | 1,518 | 1,518 | 1,492 | 1,506 | -1.44% | 27,400 | 222億8669万 | +3.72% | 8.63 | 0.81 |
| 03/06 | 1,518 | 1,533 | 1,513 | 1,528 | +0.92% | 33,100 | 226億1226万 | +5.74% | 8.75 | 0.82 |
| 03/05 | 1,527 | 1,527 | 1,509 | 1,514 | -0.92% | 22,900 | 224億508万 | +5.21% | 8.67 | 0.81 |
| 03/04 | 1,520 | 1,530 | 1,503 | 1,528 | +1.19% | 35,500 | 226億1226万 | +6.56% | 8.75 | 0.82 |
| 03/01 | 1,493 | 1,516 | 1,493 | 1,510 | +1.21% | 11,900 | 223億4588万 | +5.67% | 8.65 | 0.81 |
| 02/28 | 1,519 | 1,526 | 1,491 | 1,492 | -1.78% | 21,200 | 220億7951万 | +4.85% | 8.55 | 0.8 |
| 02/27 | 1,504 | 1,529 | 1,504 | 1,519 | +0.86% | 37,100 | 224億7907万 | +7.05% | 8.7 | 0.82 |
| 02/26 | 1,525 | 1,532 | 1,488 | 1,506 | -0.79% | 25,600 | 222億8669万 | +6.51% | 8.63 | 0.81 |
| 02/25 | 1,500 | 1,520 | 1,488 | 1,518 | +3.27% | 28,000 | 224億6427万 | +7.66% | 8.69 | 0.82 |
| 02/22 | 1,455 | 1,474 | 1,449 | 1,470 | +1.17% | 9,700 | 217億5394万 | +4.7% | 8.42 | 0.79 |
| 02/21 | 1,450 | 1,458 | 1,445 | 1,453 | +0.21% | 6,900 | 215億236万 | +3.86% | 8.32 | 0.78 |
| 02/20 | 1,445 | 1,459 | 1,442 | 1,450 | +0.35% | 8,800 | 214億5797万 | +3.94% | 8.31 | 0.78 |
| 02/19 | 1,440 | 1,458 | 1,434 | 1,445 | +0.77% | 8,900 | 213億8397万 | +3.81% | 8.28 | 0.78 |
| 02/18 | 1,428 | 1,440 | 1,422 | 1,434 | +1.27% | 9,300 | 212億2119万 | +3.24% | 8.21 | 0.77 |
| 02/15 | 1,420 | 1,475 | 1,394 | 1,416 | -0.42% | 26,400 | 209億5481万 | +2.09% | 8.11 | 0.76 |
| 02/14 | 1,399 | 1,423 | 1,399 | 1,422 | +1.64% | 5,000 | 210億4360万 | +2.75% | 8.14 | 0.76 |
| 02/13 | 1,411 | 1,416 | 1,394 | 1,399 | -0.85% | 10,100 | 207億324万 | +1.3% | 8.01 | 0.75 |
| 02/12 | 1,387 | 1,433 | 1,384 | 1,411 | +1.95% | 15,500 | 208億8082万 | +2.39% | 8.08 | 0.76 |
| 02/08 | 1,386 | 1,401 | 1,376 | 1,384 | -0.5% | 11,900 | 204億8126万 | +0.65% | 7.93 | 0.74 |
| 02/07 | 1,411 | 1,411 | 1,380 | 1,391 | -1.42% | 11,800 | 205億8485万 | +1.38% | 7.97 | 0.75 |
| 02/06 | 1,421 | 1,430 | 1,411 | 1,411 | -0.42% | 6,200 | 208億8082万 | +3.14% | 8.08 | 0.76 |
| 02/05 | 1,400 | 1,430 | 1,400 | 1,417 | +1.21% | 12,100 | 209億6961万 | +4.11% | 8.12 | 0.76 |
| 02/04 | 1,395 | 1,406 | 1,385 | 1,400 | +1.08% | 14,500 | 207億1804万 | +3.63% | 8.02 | 0.75 |
| 02/01 | 1,397 | 1,408 | 1,384 | 1,385 | -0.86% | 16,700 | 204億9606万 | +3.13% | 7.93 | 0.74 |
| 01/31 | 1,338 | 1,437 | 1,336 | 1,397 | +4.96% | 41,400 | 206億7364万 | +4.33% | 8 | 0.75 |
| 01/30 | 1,375 | 1,375 | 1,329 | 1,331 | -3.06% | 20,600 | 196億9693万 | -0.37% | 7.62 | 0.72 |
| 01/29 | 1,381 | 1,381 | 1,361 | 1,373 | -0.72% | 13,800 | 203億1847万 | +2.77% | 7.86 | 0.74 |
| 01/28 | 1,405 | 1,410 | 1,383 | 1,383 | -1.43% | 13,700 | 204億6646万 | +3.52% | 7.92 | 0.74 |
| 01/25 | 1,388 | 1,414 | 1,388 | 1,403 | +2.04% | 14,300 | 207億6243万 | +5.09% | 8.04 | 0.75 |
| 01/24 | 1,370 | 1,376 | 1,364 | 1,375 | +0.36% | 19,700 | 203億4807万 | +3.07% | 7.88 | 0.74 |
| 01/23 | 1,398 | 1,398 | 1,370 | 1,370 | -2.49% | 15,100 | 202億7408万 | +2.78% | 7.85 | 0.74 |
| 01/22 | 1,404 | 1,416 | 1,398 | 1,405 | +0.14% | 9,600 | 207億9203万 | +5.4% | 8.05 | 0.76 |
| 01/21 | 1,386 | 1,406 | 1,386 | 1,403 | +2.18% | 14,800 | 207億6243万 | +5.33% | 8.04 | 0.75 |
| 01/18 | 1,356 | 1,373 | 1,356 | 1,373 | +1.25% | 7,000 | 203億1847万 | +3.08% | 7.86 | 0.74 |
| 01/17 | 1,357 | 1,373 | 1,351 | 1,356 | +0.37% | 6,200 | 200億6690万 | +1.65% | 7.77 | 0.73 |
| 01/16 | 1,376 | 1,376 | 1,342 | 1,351 | -1.6% | 14,200 | 199億9290万 | +0.97% | 7.74 | 0.73 |
| 01/15 | 1,365 | 1,378 | 1,356 | 1,373 | +0.59% | 8,400 | 203億1847万 | +2.31% | 7.86 | 0.74 |
| 01/11 | 1,366 | 1,375 | 1,359 | 1,365 | -0.36% | 5,600 | 202億8万 | +1.41% | 7.82 | 0.73 |
| 01/10 | 1,349 | 1,373 | 1,346 | 1,370 | +1.26% | 10,100 | 202億7408万 | +1.41% | 7.85 | 0.74 |
| 01/09 | 1,349 | 1,365 | 1,348 | 1,353 | +0.3% | 10,100 | 200億2250万 | -0.15% | 7.75 | 0.73 |
| 01/08 | 1,333 | 1,356 | 1,333 | 1,349 | +1.43% | 9,000 | 199億6331万 | -0.81% | 7.73 | 0.73 |
| 01/07 | 1,339 | 1,345 | 1,322 | 1,330 | +0.76% | 13,300 | 196億8213万 | -2.56% | 7.62 | 0.71 |
| 01/04 | 1,280 | 1,320 | 1,264 | 1,320 | +0.76% | 19,100 | 195億3415万 | -3.72% | 7.56 | 0.71 |
| 2018 |
| 12/28 | 1,308 | 1,316 | 1,300 | 1,310 | +0.15% | 10,800 | 193億8616万 | -4.87% | 7.5 | 0.7 |
| 12/27 | 1,290 | 1,311 | 1,287 | 1,308 | +6.6% | 16,900 | 193億5656万 | -5.42% | 7.49 | 0.7 |
| 12/26 | 1,195 | 1,236 | 1,195 | 1,227 | +5.32% | 14,100 | 181億5788万 | -11.66% | 7.03 | 0.66 |
| 12/25 | 1,232 | 1,237 | 1,162 | 1,165 | -3.88% | 35,700 | 172億4036万 | -16.79% | 6.67 | 0.63 |
| 12/21 | 1,269 | 1,269 | 1,195 | 1,212 | -4.49% | 30,800 | 179億3590万 | -14.23% | 6.94 | 0.65 |
| 12/20 | 1,301 | 1,311 | 1,269 | 1,269 | -3.72% | 21,600 | 187億7942万 | -11.01% | 7.27 | 0.68 |
| 12/19 | 1,339 | 1,339 | 1,314 | 1,318 | -1.42% | 13,100 | 195億455万 | -8.09% | 7.55 | 0.71 |
| 12/18 | 1,354 | 1,364 | 1,330 | 1,337 | -2.34% | 14,300 | 197億8572万 | -7.28% | 7.66 | 0.72 |
| 12/17 | 1,369 | 1,370 | 1,362 | 1,369 | -0.22% | 6,300 | 202億5928万 | -5.65% | 7.84 | 0.74 |
| 12/14 | 1,365 | 1,375 | 1,364 | 1,372 | +0.51% | 14,600 | 203億367万 | -5.96% | 7.86 | 0.74 |
| 12/13 | 1,370 | 1,378 | 1,365 | 1,365 | 0% | 9,700 | 202億8万 | -6.95% | 7.82 | 0.73 |
| 12/12 | 1,353 | 1,371 | 1,353 | 1,365 | +0.96% | 10,100 | 202億8万 | -7.46% | 7.82 | 0.73 |
| 12/11 | 1,398 | 1,398 | 1,352 | 1,352 | -3.01% | 16,200 | 200億770万 | -8.77% | 7.74 | 0.73 |
| 12/10 | 1,405 | 1,405 | 1,390 | 1,394 | -0.5% | 16,300 | 206億2924万 | -6.44% | 7.98 | 0.75 |
| 12/07 | 1,422 | 1,431 | 1,400 | 1,401 | -1.13% | 52,800 | 207億3283万 | -6.41% | 8.02 | 0.75 |
| 12/06 | 1,453 | 1,453 | 1,411 | 1,417 | -2.48% | 24,400 | 209億6961万 | -5.78% | 8.12 | 0.76 |
| 12/05 | 1,450 | 1,472 | 1,449 | 1,453 | -0.21% | 11,400 | 215億236万 | -3.77% | 8.32 | 0.78 |
| 12/04 | 1,484 | 1,484 | 1,455 | 1,456 | -1.89% | 14,900 | 215億4676万 | -3.7% | 8.34 | 0.78 |
| 12/03 | 1,478 | 1,484 | 1,476 | 1,484 | +0.41% | 9,100 | 219億6112万 | -1.85% | 8.5 | 0.8 |
| 11/30 | 1,463 | 1,478 | 1,452 | 1,478 | +0.61% | 12,300 | 218億7233万 | -2.25% | 8.47 | 0.79 |
| 11/29 | 1,484 | 1,484 | 1,465 | 1,469 | -0.34% | 7,200 | 217億3914万 | -2.91% | 8.41 | 0.79 |
| 11/28 | 1,487 | 1,487 | 1,474 | 1,474 | -0.87% | 13,800 | 218億1313万 | -2.83% | 8.44 | 0.79 |
| 11/27 | 1,480 | 1,487 | 1,472 | 1,487 | +1.16% | 13,300 | 220億551万 | -2.11% | 8.52 | 0.8 |
| 11/26 | 1,463 | 1,474 | 1,451 | 1,470 | 0% | 8,800 | 217億5394万 | -3.42% | 8.42 | 0.79 |
| 11/22 | 1,471 | 1,473 | 1,445 | 1,470 | +0.14% | 9,800 | 217億5394万 | -3.67% | 8.42 | 0.79 |
| 11/21 | 1,450 | 1,468 | 1,432 | 1,468 | +0.27% | 12,000 | 217億2434万 | -3.99% | 8.41 | 0.79 |
| 11/20 | 1,491 | 1,491 | 1,459 | 1,464 | -1.94% | 8,800 | 216億6515万 | -4.5% | 8.39 | 0.79 |
| 11/19 | 1,508 | 1,508 | 1,485 | 1,493 | +0.34% | 5,700 | 220億9430万 | -2.8% | 8.55 | 0.8 |
| 11/16 | 1,518 | 1,518 | 1,482 | 1,488 | -2.49% | 8,900 | 220億2031万 | -3.25% | 8.52 | 0.8 |
| 11/15 | 1,485 | 1,528 | 1,485 | 1,526 | +2.55% | 6,200 | 225億8266万 | -1.04% | 8.74 | 0.82 |
| 11/14 | 1,521 | 1,525 | 1,488 | 1,488 | -2.11% | 11,900 | 220億2031万 | -3.63% | 8.52 | 0.8 |
| 11/13 | 1,533 | 1,534 | 1,506 | 1,520 | -2.38% | 10,700 | 224億9387万 | -1.94% | 8.71 | 0.82 |
| 11/12 | 1,570 | 1,570 | 1,557 | 1,557 | -0.83% | 10,400 | 230億4142万 | +0.06% | 8.92 | 0.84 |
| 11/09 | 1,557 | 1,580 | 1,557 | 1,570 | -0.32% | 7,700 | 232億3380万 | +0.51% | 8.99 | 0.84 |
| 11/08 | 1,569 | 1,588 | 1,567 | 1,575 | +1.68% | 7,600 | 233億779万 | +0.45% | 9.02 | 0.85 |
| 11/07 | 1,558 | 1,559 | 1,544 | 1,549 | -0.06% | 7,600 | 229億2303万 | -1.53% | 8.87 | 0.83 |
| 11/06 | 1,552 | 1,570 | 1,548 | 1,550 | -0.64% | 10,200 | 229億3783万 | -1.96% | 8.88 | 0.83 |
| 11/05 | 1,544 | 1,580 | 1,544 | 1,560 | -0.45% | 4,300 | 230億8581万 | -1.76% | 8.94 | 0.84 |
| 11/02 | 1,550 | 1,582 | 1,550 | 1,567 | +0.45% | 9,000 | 231億8940万 | -1.63% | 8.98 | 0.84 |
| 11/01 | 1,545 | 1,587 | 1,540 | 1,560 | -0.51% | 18,500 | 230億8581万 | -2.32% | 8.94 | 0.84 |
| 10/31 | 1,510 | 1,568 | 1,507 | 1,568 | +3.57% | 18,500 | 232億420万 | -2.24% | 8.98 | 0.84 |
| 10/30 | 1,450 | 1,514 | 1,450 | 1,514 | +4.2% | 20,000 | 224億508万 | -5.96% | 8.67 | 0.81 |
