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 | 1,056 | 1,057 | 1,041 | 1,041 | -1.33% | 2,900 | 102億4548万 | -3.25% | 44.39 | 0.26 |
| 03/28 | 1,049 | 1,090 | 1,049 | 1,055 | -3.56% | 7,000 | 103億8327万 | -2.41% | 44.99 | 0.26 |
| 03/27 | 1,086 | 1,101 | 1,080 | 1,094 | -0.82% | 4,000 | 107億6711万 | +0.92% | 46.65 | 0.27 |
| 03/26 | 1,045 | 1,121 | 1,045 | 1,103 | +5.65% | 20,500 | 108億5569万 | +1.57% | 47.04 | 0.27 |
| 03/25 | 1,070 | 1,076 | 1,044 | 1,044 | -3.78% | 7,400 | 102億7501万 | -3.96% | 44.52 | 0.26 |
| 03/22 | 1,070 | 1,088 | 1,062 | 1,085 | +1.4% | 5,500 | 106億7853万 | -0.46% | 46.27 | 0.27 |
| 03/20 | 1,072 | 1,078 | 1,053 | 1,070 | -0.09% | 5,900 | 105億3090万 | -1.92% | 45.63 | 0.26 |
| 03/19 | 1,097 | 1,097 | 1,065 | 1,071 | -2.55% | 3,700 | 105億4074万 | -1.83% | 45.67 | 0.26 |
| 03/18 | 1,043 | 1,099 | 1,043 | 1,099 | +5.88% | 8,100 | 108億1632万 | +0.73% | 46.87 | 0.27 |
| 03/15 | 1,097 | 1,097 | 1,035 | 1,038 | -3.71% | 12,100 | 102億1596万 | -4.51% | 44.27 | 0.26 |
| 03/14 | 1,058 | 1,078 | 1,042 | 1,078 | +1.99% | 4,000 | 106億964万 | -0.83% | 45.97 | 0.27 |
| 03/13 | 1,073 | 1,094 | 1,052 | 1,057 | -2.76% | 3,900 | 104億296万 | -2.67% | 45.08 | 0.26 |
| 03/12 | 1,056 | 1,087 | 1,056 | 1,087 | +2.94% | 5,400 | 106億9822万 | +0.18% | 46.35 | 0.27 |
| 03/11 | 1,029 | 1,056 | 1,029 | 1,056 | +2.42% | 3,600 | 103億9311万 | -2.49% | 45.03 | 0.26 |
| 03/08 | 1,065 | 1,068 | 1,031 | 1,031 | -5.06% | 8,700 | 101億4707万 | -4.63% | 43.97 | 0.25 |
| 03/07 | 1,067 | 1,087 | 1,065 | 1,086 | +1.78% | 4,900 | 106億8837万 | +0.56% | 46.31 | 0.27 |
| 03/06 | 1,094 | 1,094 | 1,061 | 1,067 | -2.65% | 5,200 | 105億138万 | -0.93% | 45.5 | 0.26 |
| 03/05 | 1,099 | 1,099 | 1,070 | 1,096 | -0.27% | 6,700 | 107億8679万 | +1.95% | 46.74 | 0.27 |
| 03/04 | 1,095 | 1,101 | 1,084 | 1,099 | +0.37% | 3,100 | 108億1632万 | +2.42% | 46.87 | 0.27 |
| 03/01 | 1,067 | 1,098 | 1,067 | 1,095 | -0.18% | 2,800 | 107億7695万 | +2.15% | 46.7 | 0.27 |
| 02/28 | 1,100 | 1,100 | 1,089 | 1,097 | -0.27% | 2,800 | 107億9663万 | +2.33% | 46.78 | 0.27 |
| 02/27 | 1,074 | 1,115 | 1,074 | 1,100 | +1.29% | 6,700 | 108億2616万 | +2.71% | 46.91 | 0.27 |
| 02/26 | 1,092 | 1,092 | 1,065 | 1,086 | -0.64% | 3,300 | 106億8837万 | +1.21% | 46.31 | 0.27 |
| 02/25 | 1,072 | 1,097 | 1,046 | 1,093 | +0.92% | 20,200 | 107億5727万 | +1.58% | 46.61 | 0.27 |
| 02/22 | 1,147 | 1,147 | 1,071 | 1,083 | -5.58% | 7,900 | 106億5885万 | +0.37% | 46.18 | 0.27 |
| 02/21 | 1,142 | 1,147 | 1,140 | 1,147 | +0.44% | 5,900 | 112億8873万 | +5.91% | 48.91 | 0.28 |
| 02/20 | 1,135 | 1,145 | 1,127 | 1,142 | -0.09% | 6,100 | 112億3952万 | +5.35% | 48.7 | 0.28 |
| 02/19 | 1,133 | 1,146 | 1,122 | 1,143 | +0.88% | 3,500 | 112億4937万 | +5.25% | 48.74 | 0.28 |
| 02/18 | 1,108 | 1,145 | 1,108 | 1,133 | +2.53% | 5,500 | 111億5095万 | +4.52% | 48.32 | 0.28 |
| 02/15 | 1,117 | 1,118 | 1,101 | 1,105 | -0.9% | 7,200 | 108億7537万 | +2.03% | 47.12 | 0.27 |
| 02/14 | 1,076 | 1,115 | 1,067 | 1,115 | +3.34% | 12,200 | 109億7379万 | +2.95% | 47.55 | 0.27 |
| 02/13 | 1,056 | 1,082 | 1,055 | 1,079 | +2.18% | 8,200 | 106億1948万 | -0.28% | 46.01 | 0.27 |
| 02/12 | 1,014 | 1,056 | 1,014 | 1,056 | +4.45% | 6,400 | 103億9311万 | -2.4% | 45.03 | 0.26 |
| 02/08 | 1,036 | 1,036 | 1,011 | 1,011 | -2.51% | 6,500 | 99億5023万 | -6.56% | 43.11 | 0.25 |
| 02/07 | 1,029 | 1,039 | 1,023 | 1,037 | -0.19% | 4,000 | 102億612万 | -4.25% | 44.22 | 0.26 |
| 02/06 | 1,048 | 1,066 | 1,039 | 1,039 | -0.95% | 4,400 | 102億2580万 | -4.06% | 44.31 | 0.26 |
| 02/05 | 1,032 | 1,051 | 1,032 | 1,049 | +2.14% | 4,600 | 103億2422万 | -2.87% | 44.73 | 0.26 |
| 02/04 | 1,010 | 1,041 | 1,009 | 1,027 | +1.68% | 6,400 | 101億770万 | -4.55% | 43.8 | 0.25 |
| 02/01 | 1,005 | 1,023 | 1,005 | 1,010 | +0.8% | 6,000 | 99億4038万 | -6.05% | 43.07 | 0.25 |
| 01/31 | 1,012 | 1,017 | 1,002 | 1,002 | -0.99% | 12,400 | 98億6165万 | -6.88% | 42.73 | 0.25 |
| 01/30 | 1,010 | 1,028 | 1,005 | 1,012 | +0.2% | 10,500 | 99億6007万 | -6.12% | 43.16 | 0.25 |
| 01/29 | 1,048 | 1,048 | 1,004 | 1,010 | -4.27% | 9,200 | 99億4038万 | -6.57% | 43.07 | 0.25 |
| 01/28 | 1,077 | 1,077 | 1,051 | 1,055 | -2.59% | 8,500 | 103億8327万 | -2.68% | 44.99 | 0.26 |
| 01/25 | 1,081 | 1,092 | 1,081 | 1,083 | -1.19% | 4,300 | 106億5885万 | -0.18% | 46.18 | 0.27 |
| 01/24 | 1,066 | 1,096 | 1,060 | 1,096 | +2.81% | 7,200 | 107億8679万 | +0.83% | 46.74 | 0.27 |
| 01/23 | 1,140 | 1,140 | 1,066 | 1,066 | -6.49% | 10,400 | 104億9153万 | -1.93% | 45.46 | 0.26 |
| 01/22 | 1,156 | 1,156 | 1,125 | 1,140 | -1.47% | 3,500 | 112億1984万 | +4.78% | 48.62 | 0.28 |
| 01/21 | 1,178 | 1,178 | 1,155 | 1,157 | -1.78% | 10,500 | 113億8715万 | +6.44% | 49.34 | 0.28 |
| 01/18 | 1,179 | 1,182 | 1,157 | 1,178 | -0.08% | 3,000 | 115億9383万 | +8.57% | 50.24 | 0.29 |
| 01/17 | 1,162 | 1,180 | 1,162 | 1,179 | +0.17% | 2,200 | 116億368万 | +8.86% | 50.28 | 0.29 |
| 01/16 | 1,180 | 1,181 | 1,145 | 1,177 | -0.25% | 4,900 | 115億8399万 | +8.78% | 50.19 | 0.29 |
| 01/15 | 1,146 | 1,182 | 1,124 | 1,180 | +5.73% | 20,300 | 116億1352万 | +9.06% | 50.32 | 0.29 |
| 01/11 | 1,105 | 1,127 | 1,102 | 1,116 | +1.45% | 4,400 | 109億8363万 | +3.05% | 47.59 | 0.27 |
| 01/10 | 1,100 | 1,104 | 1,083 | 1,100 | -0.72% | 4,800 | 108億2616万 | +1.38% | 46.91 | 0.27 |
| 01/09 | 1,098 | 1,113 | 1,093 | 1,108 | +1.28% | 5,100 | 109億490万 | +1.84% | 47.25 | 0.27 |
| 01/08 | 1,071 | 1,107 | 1,071 | 1,094 | +1.48% | 5,200 | 107億6711万 | +0.37% | 46.65 | 0.27 |
| 01/07 | 1,133 | 1,133 | 1,074 | 1,078 | +2.86% | 11,200 | 106億964万 | -1.28% | 45.97 | 0.27 |
| 01/04 | 1,035 | 1,059 | 1,015 | 1,048 | +0.87% | 6,700 | 103億1438万 | -4.12% | 44.69 | 0.26 |
| 2018 |
| 12/28 | 1,031 | 1,039 | 1,014 | 1,039 | +0.29% | 4,100 | 102億2580万 | -5.29% | 44.31 | 0.26 |
| 12/27 | 989 | 1,041 | 978 | 1,036 | +7.92% | 8,400 | 101億9627万 | -5.82% | 44.18 | 0.25 |
| 12/26 | 946 | 971 | 934 | 960 | +1.48% | 26,000 | 94億4829万 | -13.04% | 40.94 | 0.24 |
| 12/25 | 999 | 999 | 931 | 946 | -6.24% | 25,700 | 93億1050万 | -14.85% | 40.34 | 0.23 |
| 12/21 | 1,035 | 1,048 | 1,001 | 1,009 | -2.42% | 14,000 | 99億3054万 | -9.75% | 43.03 | 0.25 |
| 12/20 | 1,062 | 1,070 | 1,034 | 1,034 | -2.54% | 7,500 | 101億7659万 | -8.01% | 44.09 | 0.25 |
| 12/19 | 1,067 | 1,080 | 1,058 | 1,061 | -0.56% | 7,000 | 104億4232万 | -5.86% | 45.25 | 0.26 |
| 12/18 | 1,080 | 1,083 | 1,062 | 1,067 | -1.48% | 8,800 | 105億138万 | -5.49% | 45.5 | 0.26 |
| 12/17 | 1,112 | 1,112 | 1,082 | 1,083 | -1.72% | 11,100 | 106億5885万 | -4.33% | 46.18 | 0.27 |
| 12/14 | 1,092 | 1,113 | 1,092 | 1,102 | -1.08% | 14,600 | 108億4584万 | -3.25% | 46.99 | 0.27 |
| 12/13 | 1,110 | 1,115 | 1,106 | 1,114 | +0.36% | 7,900 | 109億6395万 | -2.62% | 47.51 | 0.27 |
| 12/12 | 1,095 | 1,119 | 1,095 | 1,110 | +1.83% | 10,700 | 109億2458万 | -3.31% | 47.34 | 0.27 |
| 12/11 | 1,108 | 1,108 | 1,090 | 1,090 | -1.27% | 5,600 | 107億2774万 | -5.38% | 46.48 | 0.27 |
| 12/10 | 1,102 | 1,122 | 1,102 | 1,104 | +0.09% | 6,200 | 108億6553万 | -4.58% | 47.08 | 0.27 |
| 12/07 | 1,139 | 1,140 | 1,102 | 1,103 | -3.16% | 8,800 | 108億5569万 | -5% | 47.04 | 0.27 |
| 12/06 | 1,157 | 1,172 | 1,139 | 1,139 | -1.56% | 5,500 | 112億1000万 | -2.32% | 48.57 | 0.28 |
| 12/05 | 1,180 | 1,180 | 1,156 | 1,157 | -1.7% | 4,500 | 113億8715万 | -1.11% | 49.34 | 0.28 |
| 12/04 | 1,178 | 1,193 | 1,173 | 1,177 | -1.83% | 2,600 | 115億8399万 | +0.43% | 50.19 | 0.29 |
| 12/03 | 1,172 | 1,230 | 1,172 | 1,199 | +2.3% | 2,600 | 118億52万 | +2.3% | 51.13 | 0.3 |
| 11/30 | 1,166 | 1,177 | 1,166 | 1,172 | +0.51% | 2,300 | 115億3478万 | +0.17% | 49.98 | 0.29 |
| 11/29 | 1,159 | 1,182 | 1,159 | 1,166 | +0.09% | 2,800 | 114億7573万 | -0.34% | 49.72 | 0.29 |
| 11/28 | 1,131 | 1,169 | 1,131 | 1,165 | +3.01% | 12,700 | 114億6589万 | -0.68% | 49.68 | 0.29 |
| 11/27 | 1,124 | 1,138 | 1,119 | 1,131 | +1.16% | 3,200 | 111億3126万 | -3.66% | 48.23 | 0.28 |
| 11/26 | 1,115 | 1,124 | 1,112 | 1,118 | -1.24% | 900 | 110億332万 | -5.09% | 47.68 | 0.28 |
| 11/22 | 1,109 | 1,132 | 1,109 | 1,132 | +1.25% | 2,900 | 111億4110万 | -4.23% | 48.27 | 0.28 |
| 11/21 | 1,124 | 1,147 | 1,117 | 1,118 | -1.84% | 1,500 | 110億332万 | -5.73% | 47.68 | 0.28 |
| 11/20 | 1,125 | 1,145 | 1,117 | 1,139 | +0.62% | 2,000 | 112億1000万 | -4.37% | 48.57 | 0.28 |
| 11/19 | 1,130 | 1,137 | 1,130 | 1,132 | +0.35% | 900 | 111億4110万 | -5.27% | 48.27 | 0.28 |
| 11/16 | 1,148 | 1,148 | 1,128 | 1,128 | -1.74% | 1,200 | 111億174万 | -5.92% | 48.1 | 0.28 |
| 11/15 | 1,118 | 1,148 | 1,115 | 1,148 | +3.24% | 7,900 | 112億9858万 | -4.65% | 48.96 | 0.28 |
| 11/14 | 1,126 | 1,126 | 1,109 | 1,112 | -0.09% | 9,300 | 109億4426万 | -7.95% | 47.42 | 0.27 |
| 11/13 | 1,147 | 1,148 | 1,113 | 1,113 | -3.13% | 15,500 | 109億5411万 | -8.4% | 47.46 | 0.27 |
| 11/12 | 1,211 | 1,211 | 1,148 | 1,149 | -7.78% | 17,300 | 113億842万 | -6.05% | 49 | 0.28 |
| 11/09 | 1,237 | 1,246 | 1,222 | 1,246 | +0.73% | 3,600 | 122億6309万 | +1.3% | 53.14 | 0.31 |
| 11/08 | 1,218 | 1,239 | 1,218 | 1,237 | +2.23% | 2,500 | 121億7451万 | +0.32% | 52.75 | 0.3 |
| 11/07 | 1,238 | 1,238 | 1,210 | 1,210 | -1.14% | 3,200 | 119億878万 | -2.1% | 51.6 | 0.3 |
| 11/06 | 1,208 | 1,227 | 1,208 | 1,224 | +1.41% | 4,100 | 120億4657万 | -1.29% | 52.2 | 0.3 |
| 11/05 | 1,231 | 1,231 | 1,207 | 1,207 | -0.66% | 4,800 | 118億7925万 | -2.9% | 51.47 | 0.3 |
| 11/02 | 1,205 | 1,229 | 1,205 | 1,215 | +0.08% | 4,800 | 119億5799万 | -2.57% | 51.81 | 0.3 |
| 11/01 | 1,204 | 1,229 | 1,204 | 1,214 | -1.62% | 3,400 | 119億4815万 | -2.96% | 51.77 | 0.3 |
| 10/31 | 1,222 | 1,234 | 1,214 | 1,234 | +1.23% | 8,400 | 121億4498万 | -1.67% | 52.62 | 0.3 |
| 10/30 | 1,135 | 1,219 | 1,135 | 1,219 | +5% | 13,900 | 119億9736万 | -3.25% | 51.98 | 0.3 |
