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 | 1,452 | 1,459 | 1,429 | 1,429 | -1.11% | 90,100 | 343億6745万 | -2.99% | 11.59 | 0.85 |
| 03/28 | 1,460 | 1,462 | 1,434 | 1,445 | -3.02% | 140,500 | 347億5225万 | -2.03% | 11.72 | 0.86 |
| 03/27 | 1,503 | 1,515 | 1,467 | 1,490 | -3.87% | 189,300 | 358億3450万 | +0.95% | 12.09 | 0.88 |
| 03/26 | 1,534 | 1,554 | 1,528 | 1,550 | +1.97% | 218,400 | 372億7750万 | +5.01% | 12.57 | 0.92 |
| 03/25 | 1,530 | 1,531 | 1,495 | 1,520 | -1.81% | 153,200 | 365億5600万 | +3.19% | 12.33 | 0.9 |
| 03/22 | 1,569 | 1,569 | 1,547 | 1,548 | -0.39% | 143,600 | 372億2940万 | +5.23% | 12.56 | 0.92 |
| 03/20 | 1,543 | 1,560 | 1,538 | 1,554 | +1.37% | 120,500 | 373億7370万 | +5.86% | 12.6 | 0.92 |
| 03/19 | 1,539 | 1,547 | 1,525 | 1,533 | +0.13% | 96,300 | 368億6865万 | +4.64% | 12.43 | 0.91 |
| 03/18 | 1,518 | 1,538 | 1,515 | 1,531 | +1.32% | 114,800 | 368億2055万 | +4.43% | 12.42 | 0.91 |
| 03/15 | 1,455 | 1,513 | 1,447 | 1,511 | +4.57% | 275,200 | 363億3955万 | +3% | 12.26 | 0.9 |
| 03/14 | 1,448 | 1,700 | 1,425 | 1,445 | +0.56% | 491,900 | 347億5225万 | -1.7% | 11.72 | 0.86 |
| 03/13 | 1,450 | 1,463 | 1,434 | 1,437 | -1.51% | 95,300 | 345億5985万 | -2.58% | 11.66 | 0.85 |
| 03/12 | 1,450 | 1,463 | 1,444 | 1,459 | +1.25% | 78,500 | 350億8895万 | -1.49% | 11.83 | 0.87 |
| 03/11 | 1,437 | 1,441 | 1,423 | 1,441 | +0.49% | 65,600 | 346億5605万 | -2.96% | 11.69 | 0.86 |
| 03/08 | 1,450 | 1,457 | 1,432 | 1,434 | -2.05% | 130,700 | 344億8770万 | -3.76% | 11.63 | 0.85 |
| 03/07 | 1,450 | 1,466 | 1,450 | 1,464 | +0.27% | 53,900 | 352億920万 | -2.14% | 11.87 | 0.87 |
| 03/06 | 1,465 | 1,468 | 1,449 | 1,460 | 0% | 69,900 | 351億1300万 | -2.73% | 11.84 | 0.87 |
| 03/05 | 1,455 | 1,462 | 1,448 | 1,460 | -0.41% | 48,400 | 351億1300万 | -3.05% | 11.84 | 0.87 |
| 03/04 | 1,461 | 1,474 | 1,450 | 1,466 | +1.31% | 68,600 | 352億5730万 | -2.98% | 11.89 | 0.87 |
| 03/01 | 1,425 | 1,448 | 1,415 | 1,447 | +1.62% | 93,600 | 348億35万 | -4.55% | 11.74 | 0.86 |
| 02/28 | 1,435 | 1,436 | 1,411 | 1,424 | -1.25% | 153,900 | 342億4720万 | -6.44% | 11.55 | 0.85 |
| 02/27 | 1,446 | 1,454 | 1,430 | 1,442 | -0.28% | 97,700 | 346億8010万 | -5.57% | 11.7 | 0.86 |
| 02/26 | 1,455 | 1,456 | 1,433 | 1,446 | -0.07% | 86,000 | 347億7630万 | -5.61% | 11.73 | 0.86 |
| 02/25 | 1,446 | 1,450 | 1,420 | 1,447 | -0.34% | 155,000 | 348億35万 | -5.86% | 11.74 | 0.86 |
| 02/22 | 1,445 | 1,460 | 1,438 | 1,452 | -0.95% | 81,800 | 349億2060万 | -5.84% | 11.78 | 0.86 |
| 02/21 | 1,472 | 1,472 | 1,454 | 1,466 | -0.41% | 92,200 | 352億5730万 | -5.17% | 11.89 | 0.87 |
| 02/20 | 1,490 | 1,498 | 1,466 | 1,472 | -0.74% | 60,200 | 354億160万 | -4.97% | 11.94 | 0.87 |
| 02/19 | 1,480 | 1,490 | 1,473 | 1,483 | +0.47% | 58,400 | 356億6615万 | -4.38% | 12.03 | 0.88 |
| 02/18 | 1,498 | 1,504 | 1,470 | 1,476 | 0% | 72,800 | 354億9780万 | -4.96% | 11.97 | 0.88 |
| 02/15 | 1,472 | 1,481 | 1,464 | 1,476 | +0.41% | 65,800 | 354億9780万 | -5.02% | 11.97 | 0.88 |
| 02/14 | 1,472 | 1,490 | 1,449 | 1,470 | -0.34% | 182,300 | 353億5350万 | -5.47% | 11.92 | 0.87 |
| 02/13 | 1,496 | 1,503 | 1,460 | 1,475 | -6.41% | 380,800 | 354億7375万 | -5.14% | 11.96 | 0.88 |
| 02/12 | 1,568 | 1,591 | 1,535 | 1,576 | +1.35% | 130,000 | 379億280万 | +1.42% | 12.78 | 0.94 |
| 02/08 | 1,553 | 1,577 | 1,546 | 1,555 | -0.89% | 62,500 | 373億9775万 | +0.52% | 12.61 | 0.92 |
| 02/07 | 1,588 | 1,588 | 1,547 | 1,569 | -1.07% | 69,000 | 377億3445万 | +1.82% | 12.73 | 0.93 |
| 02/06 | 1,580 | 1,589 | 1,567 | 1,586 | +0.38% | 33,300 | 381億4330万 | +3.32% | 12.86 | 0.94 |
| 02/05 | 1,577 | 1,587 | 1,572 | 1,580 | +0.83% | 45,400 | 379億9900万 | +3.67% | 12.82 | 0.94 |
| 02/04 | 1,552 | 1,573 | 1,552 | 1,567 | +0.64% | 45,400 | 376億8635万 | +3.64% | 12.71 | 0.93 |
| 02/01 | 1,598 | 1,598 | 1,548 | 1,557 | -2.08% | 56,900 | 374億4585万 | +3.52% | 12.63 | 0.92 |
| 01/31 | 1,580 | 1,606 | 1,580 | 1,590 | +0.95% | 51,300 | 382億3950万 | +6.07% | 12.9 | 0.94 |
| 01/30 | 1,590 | 1,593 | 1,569 | 1,575 | -0.76% | 57,300 | 378億7875万 | +5.28% | 12.77 | 0.94 |
| 01/29 | 1,584 | 1,592 | 1,566 | 1,587 | +0.19% | 46,700 | 381億6735万 | +6.3% | 12.87 | 0.94 |
| 01/28 | 1,618 | 1,629 | 1,583 | 1,584 | -1.43% | 63,600 | 380億9520万 | +6.24% | 12.85 | 0.94 |
| 01/25 | 1,575 | 1,623 | 1,563 | 1,607 | +1.07% | 77,600 | 386億4835万 | +7.92% | 13.03 | 0.95 |
| 01/24 | 1,567 | 1,591 | 1,544 | 1,590 | +2.32% | 49,400 | 382億3950万 | +6.93% | 12.9 | 0.94 |
| 01/23 | 1,543 | 1,562 | 1,532 | 1,554 | -0.51% | 44,900 | 373億7370万 | +4.72% | 12.6 | 0.92 |
| 01/22 | 1,559 | 1,573 | 1,559 | 1,562 | -1.08% | 40,000 | 375億6610万 | +5.4% | 12.67 | 0.93 |
| 01/21 | 1,573 | 1,588 | 1,562 | 1,579 | +1.02% | 49,700 | 379億7495万 | +6.62% | 12.81 | 0.94 |
| 01/18 | 1,563 | 1,575 | 1,551 | 1,563 | +0.32% | 63,500 | 375億9015万 | +5.54% | 12.68 | 0.93 |
| 01/17 | 1,534 | 1,564 | 1,527 | 1,558 | +1.76% | 54,900 | 374億6990万 | +5.13% | 12.64 | 0.93 |
| 01/16 | 1,534 | 1,538 | 1,521 | 1,531 | -0.2% | 39,400 | 368億2055万 | +3.31% | 12.42 | 0.91 |
| 01/15 | 1,512 | 1,544 | 1,504 | 1,534 | +1.19% | 47,300 | 368億9270万 | +3.44% | 12.44 | 0.91 |
| 01/11 | 1,513 | 1,558 | 1,512 | 1,516 | +0.4% | 79,000 | 364億5980万 | +2.09% | 12.3 | 0.9 |
| 01/10 | 1,505 | 1,524 | 1,495 | 1,510 | +0.33% | 83,300 | 363億1550万 | +1.41% | 12.25 | 0.9 |
| 01/09 | 1,478 | 1,530 | 1,478 | 1,505 | +2.87% | 100,800 | 361億9525万 | +0.74% | 12.21 | 0.89 |
| 01/08 | 1,455 | 1,479 | 1,449 | 1,463 | +1.25% | 49,300 | 351億8515万 | -2.34% | 11.87 | 0.87 |
| 01/07 | 1,423 | 1,455 | 1,416 | 1,445 | +2.56% | 109,900 | 347億5225万 | -3.86% | 11.72 | 0.86 |
| 01/04 | 1,393 | 1,415 | 1,365 | 1,409 | +0.07% | 78,400 | 338億8645万 | -6.5% | 11.43 | 0.84 |
| 2018 |
| 12/28 | 1,401 | 1,412 | 1,389 | 1,408 | +0.36% | 96,600 | 338億6240万 | -6.94% | 11.42 | 0.84 |
| 12/27 | 1,397 | 1,407 | 1,366 | 1,403 | +5.97% | 87,300 | 337億4215万 | -7.58% | 11.38 | 0.83 |
| 12/26 | 1,300 | 1,343 | 1,280 | 1,324 | +4.25% | 100,000 | 318億4220万 | -13.12% | 10.74 | 0.79 |
| 12/25 | 1,300 | 1,310 | 1,262 | 1,270 | -8.24% | 133,500 | 305億4350万 | -17.16% | 10.3 | 0.75 |
| 12/21 | 1,397 | 1,400 | 1,352 | 1,384 | -2.54% | 180,000 | 332億8520万 | -10.3% | 11.23 | 0.82 |
| 12/20 | 1,487 | 1,488 | 1,417 | 1,420 | -5.9% | 104,900 | 341億5100万 | -8.39% | 11.52 | 0.84 |
| 12/19 | 1,489 | 1,521 | 1,487 | 1,509 | +0.73% | 47,400 | 362億9145万 | -3.02% | 12.24 | 0.9 |
| 12/18 | 1,508 | 1,510 | 1,487 | 1,498 | -3.04% | 68,700 | 360億2690万 | -3.97% | 12.15 | 0.89 |
| 12/17 | 1,537 | 1,550 | 1,522 | 1,545 | +0.52% | 39,600 | 371億5725万 | -1.53% | 12.53 | 0.92 |
| 12/14 | 1,550 | 1,550 | 1,528 | 1,537 | -1.41% | 65,400 | 369億6485万 | -2.66% | 12.47 | 0.91 |
| 12/13 | 1,527 | 1,562 | 1,513 | 1,559 | +2.16% | 49,800 | 374億9395万 | -2.01% | 12.65 | 0.93 |
| 12/12 | 1,494 | 1,530 | 1,493 | 1,526 | +2.42% | 56,000 | 367億30万 | -4.63% | 12.38 | 0.91 |
| 12/11 | 1,523 | 1,540 | 1,489 | 1,490 | -2.74% | 78,400 | 358億3450万 | -7.45% | 12.09 | 0.88 |
| 12/10 | 1,570 | 1,570 | 1,527 | 1,532 | -3.28% | 81,200 | 368億4460万 | -5.55% | 12.43 | 0.91 |
| 12/07 | 1,584 | 1,603 | 1,574 | 1,584 | +0.25% | 75,300 | 380億9520万 | -2.94% | 12.85 | 0.94 |
| 12/06 | 1,557 | 1,583 | 1,549 | 1,580 | +1.15% | 100,200 | 379億9900万 | -3.6% | 12.82 | 0.94 |
| 12/05 | 1,540 | 1,577 | 1,533 | 1,562 | -0.06% | 111,800 | 375億6610万 | -4.99% | 12.67 | 0.93 |
| 12/04 | 1,589 | 1,597 | 1,558 | 1,563 | -1.76% | 78,500 | 375億9015万 | -5.16% | 12.68 | 0.93 |
| 12/03 | 1,643 | 1,644 | 1,580 | 1,591 | -1.49% | 178,000 | 382億6355万 | -3.63% | 12.9 | 0.94 |
| 11/30 | 1,616 | 1,626 | 1,598 | 1,615 | -0.06% | 106,900 | 388億4075万 | -2.36% | 13.1 | 0.96 |
| 11/29 | 1,628 | 1,640 | 1,610 | 1,616 | -0.43% | 95,000 | 388億6480万 | -2.47% | 13.11 | 0.96 |
| 11/28 | 1,585 | 1,630 | 1,574 | 1,623 | +3.38% | 115,700 | 390億3315万 | -2.41% | 13.16 | 0.96 |
| 11/27 | 1,578 | 1,597 | 1,567 | 1,570 | +0.64% | 90,000 | 377億5850万 | -5.88% | 12.73 | 0.93 |
| 11/26 | 1,584 | 1,603 | 1,556 | 1,560 | +1.04% | 93,800 | 375億1800万 | -6.98% | 12.65 | 0.93 |
| 11/22 | 1,541 | 1,558 | 1,532 | 1,544 | +0.19% | 59,300 | 371億3320万 | -8.42% | 12.52 | 0.92 |
| 11/21 | 1,530 | 1,545 | 1,507 | 1,541 | -0.39% | 128,400 | 370億6105万 | -9.03% | 12.5 | 0.91 |
| 11/20 | 1,540 | 1,559 | 1,532 | 1,547 | -0.19% | 106,000 | 372億535万 | -9.16% | 12.55 | 0.92 |
| 11/19 | 1,516 | 1,553 | 1,516 | 1,550 | +1.91% | 87,900 | 372億7750万 | -9.36% | 12.57 | 0.92 |
| 11/16 | 1,557 | 1,572 | 1,516 | 1,521 | -2.44% | 127,700 | 365億8005万 | -11.42% | 12.34 | 0.9 |
| 11/15 | 1,574 | 1,579 | 1,543 | 1,559 | -0.95% | 149,600 | 374億9395万 | -9.68% | 12.65 | 0.93 |
| 11/14 | 1,623 | 1,635 | 1,568 | 1,574 | -3.02% | 189,700 | 378億5470万 | -9.12% | 12.77 | 0.93 |
| 11/13 | 1,668 | 1,687 | 1,618 | 1,623 | -4.98% | 222,800 | 390億3315万 | -6.72% | 13.16 | 0.96 |
| 11/12 | 1,750 | 1,780 | 1,677 | 1,708 | -5.22% | 267,800 | 410億7740万 | -2.29% | 13.85 | 1.01 |
| 11/09 | 1,845 | 1,845 | 1,774 | 1,802 | -2.44% | 204,800 | 433億3810万 | +2.85% | 14.62 | 1.07 |
| 11/08 | 1,811 | 1,866 | 1,811 | 1,847 | +3.59% | 177,600 | 444億2035万 | +5.48% | 14.98 | 1.1 |
| 11/07 | 1,792 | 1,803 | 1,769 | 1,783 | +0.34% | 80,800 | 428億8115万 | +1.83% | 14.46 | 1.06 |
| 11/06 | 1,772 | 1,785 | 1,763 | 1,777 | +0.34% | 73,900 | 427億3685万 | +1.48% | 14.41 | 1.06 |
| 11/05 | 1,786 | 1,796 | 1,765 | 1,771 | -0.84% | 70,200 | 425億9255万 | +0.63% | 14.36 | 1.05 |
| 11/02 | 1,764 | 1,798 | 1,756 | 1,786 | +1.25% | 111,500 | 429億5330万 | +1.02% | 14.49 | 1.06 |
| 11/01 | 1,722 | 1,780 | 1,708 | 1,764 | +2.86% | 145,300 | 424億2420万 | -0.51% | 14.31 | 1.05 |
| 10/31 | 1,680 | 1,716 | 1,672 | 1,715 | +4.19% | 117,700 | 412億4575万 | -3.65% | 13.91 | 1.02 |
| 10/30 | 1,614 | 1,673 | 1,610 | 1,646 | +0.67% | 384,800 | 395億8630万 | -7.99% | 13.35 | 0.98 |
