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 | 1,193 | 1,205 | 1,171 | 1,179 | -0.51% | 18,100 | 357億3549万 | -4.92% | 10.94 | 0.82 |
| 03/28 | 1,212 | 1,212 | 1,172 | 1,185 | -3.66% | 37,500 | 359億1735万 | -4.82% | 11 | 0.83 |
| 03/27 | 1,219 | 1,232 | 1,204 | 1,230 | -1.76% | 37,700 | 372億8130万 | -1.6% | 11.42 | 0.86 |
| 03/26 | 1,196 | 1,252 | 1,196 | 1,252 | +4.77% | 146,300 | 379億4812万 | 0% | 11.62 | 0.87 |
| 03/25 | 1,200 | 1,200 | 1,179 | 1,195 | -3% | 96,800 | 362億2045万 | -4.78% | 11.09 | 0.83 |
| 03/22 | 1,207 | 1,236 | 1,203 | 1,232 | +1.82% | 73,100 | 373億4192万 | -2.07% | 11.43 | 0.86 |
| 03/20 | 1,217 | 1,224 | 1,203 | 1,210 | -0.9% | 52,700 | 366億7510万 | -4.04% | 11.23 | 0.85 |
| 03/19 | 1,246 | 1,246 | 1,207 | 1,221 | +1.92% | 67,100 | 370億851万 | -3.25% | 11.33 | 0.85 |
| 03/18 | 1,186 | 1,201 | 1,181 | 1,198 | +0.76% | 67,200 | 363億1138万 | -5.22% | 11.12 | 0.84 |
| 03/15 | 1,196 | 1,200 | 1,182 | 1,189 | -0.83% | 52,600 | 360億3859万 | -6.01% | 11.04 | 0.83 |
| 03/14 | 1,211 | 1,211 | 1,180 | 1,199 | -0.5% | 30,000 | 363億4169万 | -5.37% | 11.13 | 0.84 |
| 03/13 | 1,223 | 1,229 | 1,198 | 1,205 | -2.43% | 24,400 | 365億2355万 | -5.04% | 11.18 | 0.84 |
| 03/12 | 1,202 | 1,250 | 1,202 | 1,235 | +2.75% | 31,200 | 374億3285万 | -2.83% | 11.46 | 0.86 |
| 03/11 | 1,212 | 1,214 | 1,193 | 1,202 | -0.66% | 22,400 | 364億3262万 | -5.43% | 11.16 | 0.84 |
| 03/08 | 1,229 | 1,249 | 1,204 | 1,210 | -3.74% | 39,100 | 366億7510万 | -4.87% | 11.23 | 0.85 |
| 03/07 | 1,250 | 1,267 | 1,234 | 1,257 | -0.16% | 25,800 | 380億9967万 | -0.95% | 11.67 | 0.88 |
| 03/06 | 1,303 | 1,303 | 1,243 | 1,259 | -3.15% | 31,100 | 381億6029万 | -0.4% | 11.69 | 0.88 |
| 03/05 | 1,304 | 1,315 | 1,285 | 1,300 | -1.37% | 16,800 | 394億300万 | +3.09% | 12.07 | 0.91 |
| 03/04 | 1,314 | 1,319 | 1,305 | 1,318 | +0.84% | 13,900 | 399億4858万 | +4.77% | 12.23 | 0.92 |
| 03/01 | 1,304 | 1,310 | 1,292 | 1,307 | +0.15% | 19,600 | 396億1517万 | +4.23% | 12.13 | 0.91 |
| 02/28 | 1,310 | 1,315 | 1,276 | 1,305 | +0.38% | 22,500 | 395億5455万 | +4.32% | 12.11 | 0.91 |
| 02/27 | 1,306 | 1,329 | 1,289 | 1,300 | +1.48% | 51,100 | 394億300万 | +4.25% | 12.07 | 0.91 |
| 02/26 | 1,272 | 1,283 | 1,271 | 1,281 | +0.71% | 8,000 | 388億2711万 | +2.97% | 11.89 | 0.89 |
| 02/25 | 1,268 | 1,275 | 1,266 | 1,272 | +0.32% | 6,800 | 385億5432万 | +2.42% | 11.81 | 0.89 |
| 02/22 | 1,296 | 1,296 | 1,263 | 1,268 | -2.24% | 8,600 | 384億3308万 | +2.34% | 11.77 | 0.89 |
| 02/21 | 1,298 | 1,301 | 1,283 | 1,297 | -0.15% | 13,300 | 393億1207万 | +4.77% | 12.04 | 0.91 |
| 02/20 | 1,298 | 1,302 | 1,292 | 1,299 | -0.08% | 22,700 | 393億7269万 | +5.18% | 12.06 | 0.91 |
| 02/19 | 1,300 | 1,305 | 1,295 | 1,300 | -0.38% | 18,100 | 394億300万 | +5.52% | 12.07 | 0.91 |
| 02/18 | 1,294 | 1,305 | 1,286 | 1,305 | +1.32% | 18,800 | 395億5455万 | +6.27% | 12.11 | 0.91 |
| 02/15 | 1,297 | 1,297 | 1,259 | 1,288 | -0.31% | 18,100 | 390億3928万 | +5.23% | 11.95 | 0.9 |
| 02/14 | 1,240 | 1,293 | 1,239 | 1,292 | +3.94% | 28,400 | 391億6052万 | +5.81% | 11.99 | 0.9 |
| 02/13 | 1,260 | 1,260 | 1,233 | 1,243 | -1.35% | 11,600 | 376億7533万 | +2.22% | 11.54 | 0.87 |
| 02/12 | 1,233 | 1,263 | 1,233 | 1,260 | +2.27% | 11,900 | 381億9060万 | +3.87% | 11.69 | 0.88 |
| 02/08 | 1,237 | 1,247 | 1,222 | 1,232 | -1.28% | 18,600 | 373億4192万 | +1.82% | 11.43 | 0.86 |
| 02/07 | 1,240 | 1,254 | 1,237 | 1,248 | -0.24% | 6,600 | 378億2688万 | +3.4% | 11.58 | 0.87 |
| 02/06 | 1,248 | 1,256 | 1,239 | 1,251 | -0.24% | 10,900 | 379億1781万 | +3.9% | 11.61 | 0.87 |
| 02/05 | 1,239 | 1,259 | 1,237 | 1,254 | +2.2% | 14,100 | 380億874万 | +4.67% | 11.64 | 0.88 |
| 02/04 | 1,215 | 1,236 | 1,215 | 1,227 | +0.82% | 19,900 | 371億9037万 | +3.02% | 11.39 | 0.86 |
| 02/01 | 1,152 | 1,221 | 1,144 | 1,217 | +5.64% | 29,500 | 368億8727万 | +2.35% | 11.3 | 0.85 |
| 01/31 | 1,140 | 1,155 | 1,129 | 1,152 | +2.77% | 29,900 | 349億1712万 | -3.03% | 10.69 | 0.8 |
| 01/30 | 1,214 | 1,214 | 1,121 | 1,121 | -5.32% | 30,800 | 339億7751万 | -6.11% | 10.4 | 0.78 |
| 01/29 | 1,219 | 1,221 | 1,174 | 1,184 | -3.03% | 27,800 | 358億8704万 | -1.25% | 10.99 | 0.83 |
| 01/28 | 1,222 | 1,226 | 1,215 | 1,221 | -0.33% | 10,100 | 370億851万 | +1.33% | 11.33 | 0.85 |
| 01/25 | 1,223 | 1,239 | 1,217 | 1,225 | +0.08% | 20,000 | 371億2975万 | +1.24% | 11.37 | 0.86 |
| 01/24 | 1,215 | 1,225 | 1,215 | 1,224 | +0.66% | 6,400 | 370億9944万 | +0.82% | 11.36 | 0.85 |
| 01/23 | 1,222 | 1,225 | 1,203 | 1,216 | -0.65% | 12,300 | 368億5696万 | 0% | 11.29 | 0.85 |
| 01/22 | 1,228 | 1,228 | 1,206 | 1,224 | +0.49% | 7,800 | 370億9944万 | +0.58% | 11.36 | 0.85 |
| 01/21 | 1,230 | 1,230 | 1,210 | 1,218 | -0.16% | 13,800 | 369億1758万 | -0.16% | 11.3 | 0.85 |
| 01/18 | 1,239 | 1,239 | 1,215 | 1,220 | -0.49% | 14,100 | 369億7820万 | -0.25% | 11.32 | 0.85 |
| 01/17 | 1,219 | 1,228 | 1,212 | 1,226 | +0.74% | 13,800 | 371億6006万 | -0.16% | 11.38 | 0.86 |
| 01/16 | 1,222 | 1,226 | 1,214 | 1,217 | -0.65% | 12,100 | 368億8727万 | -1.38% | 11.3 | 0.85 |
| 01/15 | 1,234 | 1,244 | 1,215 | 1,225 | +1.66% | 21,200 | 371億2975万 | -1.13% | 11.37 | 0.86 |
| 01/11 | 1,223 | 1,223 | 1,191 | 1,205 | -1.07% | 18,600 | 365億2355万 | -3.06% | 11.18 | 0.84 |
| 01/10 | 1,191 | 1,223 | 1,189 | 1,218 | +1.92% | 13,800 | 369億1758万 | -2.33% | 11.3 | 0.85 |
| 01/09 | 1,183 | 1,196 | 1,176 | 1,195 | +1.44% | 13,800 | 362億2045万 | -4.4% | 11.09 | 0.83 |
| 01/08 | 1,180 | 1,186 | 1,172 | 1,178 | +0.17% | 9,800 | 357億518万 | -6.14% | 10.93 | 0.82 |
| 01/07 | 1,198 | 1,198 | 1,168 | 1,176 | +0.68% | 16,500 | 356億4456万 | -6.67% | 10.91 | 0.82 |
| 01/04 | 1,165 | 1,171 | 1,127 | 1,168 | +0.78% | 19,900 | 354億208万 | -7.59% | 10.84 | 0.82 |
| 2018 |
| 12/28 | 1,179 | 1,179 | 1,120 | 1,159 | -2.69% | 18,700 | 351億2929万 | -8.74% | 10.76 | 0.81 |
| 12/27 | 1,112 | 1,192 | 1,112 | 1,191 | +8.67% | 17,900 | 360億9921万 | -6.59% | 11.05 | 0.83 |
| 12/26 | 1,095 | 1,097 | 1,075 | 1,096 | +2.91% | 15,800 | 332億1976万 | -14.31% | 10.17 | 0.77 |
| 12/25 | 1,098 | 1,117 | 1,064 | 1,065 | -10.35% | 24,500 | 322億8015万 | -17.25% | 9.88 | 0.74 |
| 12/21 | 1,183 | 1,192 | 1,111 | 1,188 | +0.42% | 62,600 | 360億828万 | -8.33% | 11.03 | 0.83 |
| 12/20 | 1,300 | 1,300 | 1,181 | 1,183 | -8.93% | 43,000 | 358億5673万 | -8.93% | 10.98 | 0.83 |
| 12/19 | 1,270 | 1,306 | 1,267 | 1,299 | +2.69% | 14,400 | 393億7269万 | -0.31% | 12.06 | 0.91 |
| 12/18 | 1,301 | 1,301 | 1,261 | 1,265 | -4.38% | 16,900 | 383億4215万 | -2.77% | 11.74 | 0.88 |
| 12/17 | 1,342 | 1,343 | 1,305 | 1,323 | -1.05% | 56,700 | 401億13万 | +1.61% | 12.28 | 0.92 |
| 12/14 | 1,330 | 1,338 | 1,312 | 1,337 | +0.45% | 49,500 | 405億2447万 | +2.93% | 12.41 | 0.93 |
| 12/13 | 1,300 | 1,331 | 1,300 | 1,331 | +3.26% | 18,800 | 403億4261万 | +2.7% | 12.35 | 0.93 |
| 12/12 | 1,250 | 1,292 | 1,250 | 1,289 | +3.95% | 25,300 | 390億6959万 | -0.31% | 11.96 | 0.9 |
| 12/11 | 1,275 | 1,275 | 1,233 | 1,240 | -4.62% | 30,800 | 375億8440万 | -3.95% | 11.51 | 0.87 |
| 12/10 | 1,324 | 1,324 | 1,288 | 1,300 | +1.4% | 59,300 | 394億300万 | +0.7% | 12.07 | 0.91 |
| 12/07 | 1,332 | 1,332 | 1,280 | 1,282 | -5.04% | 27,800 | 388億5742万 | -0.54% | 11.9 | 0.9 |
| 12/06 | 1,340 | 1,354 | 1,334 | 1,350 | -0.59% | 44,300 | 409億1850万 | +5.06% | 12.53 | 0.94 |
| 12/05 | 1,331 | 1,365 | 1,327 | 1,358 | +0.59% | 36,200 | 411億6098万 | +6.26% | 12.6 | 0.95 |
| 12/04 | 1,340 | 1,365 | 1,339 | 1,350 | +1.73% | 56,100 | 409億1850万 | +6.3% | 12.53 | 0.94 |
| 12/03 | 1,307 | 1,327 | 1,307 | 1,327 | +1.38% | 9,200 | 402億2137万 | +5.32% | 12.32 | 0.93 |
| 11/30 | 1,300 | 1,310 | 1,300 | 1,309 | +0.69% | 4,600 | 396億7579万 | +4.55% | 12.15 | 0.91 |
| 11/29 | 1,305 | 1,323 | 1,298 | 1,300 | -0.15% | 10,200 | 394億300万 | +4.42% | 12.07 | 0.91 |
| 11/28 | 1,302 | 1,303 | 1,293 | 1,302 | 0% | 9,600 | 394億6362万 | +5.08% | 12.08 | 0.91 |
| 11/27 | 1,293 | 1,304 | 1,290 | 1,302 | +1.17% | 7,800 | 394億6362万 | +5.68% | 12.08 | 0.91 |
| 11/26 | 1,306 | 1,308 | 1,279 | 1,287 | -2.5% | 26,500 | 390億897万 | +4.98% | 11.95 | 0.9 |
| 11/22 | 1,300 | 1,331 | 1,299 | 1,320 | +2.33% | 32,400 | 400億920万 | +8.11% | 12.25 | 0.92 |
| 11/21 | 1,280 | 1,295 | 1,279 | 1,290 | +0.23% | 30,900 | 390億9990万 | +6.26% | 11.97 | 0.9 |
| 11/20 | 1,280 | 1,287 | 1,274 | 1,287 | +0.08% | 17,400 | 390億897万 | +6.45% | 11.95 | 0.9 |
| 11/19 | 1,288 | 1,288 | 1,270 | 1,286 | -0.08% | 11,100 | 389億7866万 | +6.99% | 11.94 | 0.9 |
| 11/16 | 1,270 | 1,288 | 1,265 | 1,287 | +1.5% | 23,100 | 390億897万 | +7.61% | 11.95 | 0.9 |
| 11/15 | 1,274 | 1,278 | 1,259 | 1,268 | -0.94% | 19,800 | 384億3308万 | +6.47% | 11.77 | 0.89 |
| 11/14 | 1,260 | 1,280 | 1,260 | 1,280 | +1.03% | 22,000 | 387億9680万 | +7.93% | 11.88 | 0.89 |
| 11/13 | 1,275 | 1,279 | 1,257 | 1,267 | -1.17% | 18,700 | 384億277万 | +7.19% | 11.76 | 0.89 |
| 11/12 | 1,249 | 1,282 | 1,249 | 1,282 | +2.48% | 14,100 | 388億5742万 | +8.74% | 11.9 | 0.9 |
| 11/09 | 1,256 | 1,259 | 1,242 | 1,251 | -0.4% | 17,100 | 379億1781万 | +6.38% | 11.61 | 0.87 |
| 11/08 | 1,245 | 1,261 | 1,245 | 1,256 | +0.88% | 15,000 | 380億6936万 | +6.89% | 11.66 | 0.88 |
| 11/07 | 1,259 | 1,262 | 1,241 | 1,245 | -0.56% | 11,800 | 377億3595万 | +6.14% | 11.56 | 0.87 |
| 11/06 | 1,234 | 1,252 | 1,234 | 1,252 | +0.97% | 18,400 | 379億4812万 | +6.73% | 11.62 | 0.87 |
| 11/05 | 1,224 | 1,246 | 1,224 | 1,240 | +0.32% | 32,300 | 375億8440万 | +5.8% | 11.51 | 0.87 |
| 11/02 | 1,212 | 1,236 | 1,198 | 1,236 | +2.83% | 40,900 | 374億6316万 | +5.37% | 11.47 | 0.86 |
| 11/01 | 1,184 | 1,209 | 1,184 | 1,202 | +2.12% | 35,100 | 364億3262万 | +2.47% | 11.16 | 0.84 |
| 10/31 | 1,162 | 1,183 | 1,143 | 1,177 | +2.44% | 63,700 | 356億7487万 | +0.09% | 10.92 | 0.82 |
| 10/30 | 1,107 | 1,152 | 1,107 | 1,149 | +4.08% | 28,800 | 348億2619万 | -2.63% | 10.66 | 0.8 |
