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 | 922 | 930 | 908 | 909 | -1.09% | 55,100 | 645億3900万 | -5.61% | 8.61 | 0.68 |
| 03/28 | 962 | 962 | 916 | 919 | -6.7% | 92,700 | 652億4900万 | -4.87% | 8.7 | 0.68 |
| 03/27 | 989 | 1,000 | 973 | 985 | -1.89% | 80,700 | 699億3500万 | +1.65% | 9.33 | 0.73 |
| 03/26 | 939 | 1,010 | 934 | 1,004 | +8.42% | 141,800 | 712億8400万 | +3.61% | 9.51 | 0.75 |
| 03/25 | 996 | 996 | 926 | 926 | -6.75% | 96,200 | 657億4600万 | -4.34% | 8.77 | 0.69 |
| 03/22 | 996 | 996 | 975 | 993 | -0.2% | 60,100 | 705億300万 | +2.48% | 9.4 | 0.74 |
| 03/20 | 997 | 1,009 | 987 | 995 | -0.3% | 52,300 | 706億4500万 | +2.79% | 9.42 | 0.74 |
| 03/19 | 999 | 1,002 | 985 | 998 | -0.1% | 50,800 | 708億5800万 | +3.21% | 9.45 | 0.74 |
| 03/18 | 976 | 999 | 972 | 999 | +3.1% | 75,100 | 709億2900万 | +3.52% | 9.46 | 0.74 |
| 03/15 | 940 | 976 | 936 | 969 | +3.09% | 115,000 | 687億9900万 | +0.73% | 9.17 | 0.72 |
| 03/14 | 945 | 953 | 937 | 940 | +0.32% | 38,600 | 667億4000万 | -2.08% | 8.9 | 0.7 |
| 03/13 | 948 | 960 | 930 | 937 | -1.26% | 52,800 | 665億2700万 | -2.5% | 8.87 | 0.7 |
| 03/12 | 928 | 960 | 924 | 949 | +3.38% | 97,800 | 673億7900万 | -1.35% | 8.98 | 0.71 |
| 03/11 | 885 | 922 | 885 | 918 | +4.08% | 94,900 | 651億7800万 | -4.77% | 8.69 | 0.68 |
| 03/08 | 905 | 905 | 877 | 882 | -4.03% | 147,300 | 626億2200万 | -8.6% | 8.35 | 0.66 |
| 03/07 | 965 | 965 | 911 | 919 | -5.65% | 191,200 | 652億4900万 | -5.06% | 8.7 | 0.68 |
| 03/06 | 985 | 987 | 972 | 974 | -1.72% | 87,800 | 691億5400万 | +0.62% | 9.22 | 0.72 |
| 03/05 | 995 | 997 | 982 | 991 | -1.69% | 61,900 | 703億6100万 | +2.59% | 9.38 | 0.74 |
| 03/04 | 987 | 1,010 | 983 | 1,008 | +3.17% | 48,100 | 715億6800万 | +4.56% | 9.54 | 0.75 |
| 03/01 | 966 | 979 | 966 | 977 | +1.14% | 45,300 | 693億6700万 | +1.56% | 9.25 | 0.73 |
| 02/28 | 983 | 993 | 966 | 966 | -1.83% | 84,500 | 685億8600万 | +0.42% | 9.15 | 0.72 |
| 02/27 | 965 | 987 | 965 | 984 | +2.61% | 65,700 | 698億6400万 | +2.29% | 9.32 | 0.73 |
| 02/26 | 992 | 992 | 956 | 959 | -2.94% | 88,900 | 680億8900万 | -0.42% | 9.08 | 0.71 |
| 02/25 | 996 | 996 | 981 | 988 | -0.6% | 72,700 | 701億4800万 | +2.38% | 9.35 | 0.73 |
| 02/22 | 986 | 1,000 | 979 | 994 | +1.53% | 86,000 | 705億7400万 | +2.9% | 9.41 | 0.74 |
| 02/21 | 990 | 990 | 970 | 979 | -0.81% | 58,400 | 695億900万 | +1.35% | 9.27 | 0.73 |
| 02/20 | 979 | 994 | 974 | 987 | +0.82% | 77,800 | 700億7700万 | +2.07% | 9.34 | 0.73 |
| 02/19 | 979 | 984 | 973 | 979 | -0.61% | 88,900 | 695億900万 | +1.14% | 9.27 | 0.73 |
| 02/18 | 982 | 998 | 980 | 985 | +2.28% | 97,200 | 699億3500万 | +1.65% | 9.33 | 0.73 |
| 02/15 | 948 | 968 | 948 | 963 | 0% | 52,900 | 683億7300万 | -0.82% | 9.12 | 0.72 |
| 02/14 | 958 | 976 | 957 | 963 | +0.1% | 55,400 | 683億7300万 | -1.23% | 9.12 | 0.72 |
| 02/13 | 946 | 967 | 933 | 962 | +0.63% | 83,900 | 683億200万 | -1.64% | 9.11 | 0.72 |
| 02/12 | 911 | 957 | 909 | 956 | +4.94% | 98,700 | 678億7600万 | -2.45% | 9.05 | 0.71 |
| 02/08 | 914 | 923 | 899 | 911 | -1.83% | 81,900 | 646億8100万 | -7.42% | 8.62 | 0.68 |
| 02/07 | 956 | 965 | 923 | 928 | -3.43% | 50,100 | 658億8800万 | -6.36% | 8.79 | 0.69 |
| 02/06 | 976 | 976 | 957 | 961 | -1.54% | 38,600 | 682億3100万 | -3.8% | 9.1 | 0.71 |
| 02/05 | 979 | 979 | 965 | 976 | -0.31% | 43,300 | 692億9600万 | -2.5% | 9.24 | 0.73 |
| 02/04 | 950 | 980 | 950 | 979 | +3.49% | 93,900 | 695億900万 | -2.3% | 9.27 | 0.73 |
| 02/01 | 951 | 961 | 940 | 946 | -1.15% | 86,700 | 671億6600万 | -6.06% | 8.96 | 0.7 |
| 01/31 | 937 | 957 | 933 | 957 | +3.8% | 125,300 | 679億4700万 | -5.34% | 9.06 | 0.71 |
| 01/30 | 941 | 963 | 921 | 922 | -0.97% | 134,200 | 654億6200万 | -9.25% | 8.73 | 0.69 |
| 01/29 | 940 | 941 | 917 | 931 | -1.17% | 93,900 | 661億100万 | -8.99% | 8.81 | 0.69 |
| 01/28 | 961 | 973 | 940 | 942 | -1.98% | 99,900 | 668億8200万 | -8.63% | 8.92 | 0.7 |
| 01/25 | 965 | 978 | 961 | 961 | -0.21% | 105,400 | 682億3100万 | -7.6% | 9.1 | 0.71 |
| 01/24 | 960 | 970 | 944 | 963 | -0.21% | 128,000 | 683億7300万 | -8.2% | 9.12 | 0.72 |
| 01/23 | 979 | 986 | 949 | 965 | -4.27% | 187,700 | 685億1500万 | -8.7% | 9.14 | 0.72 |
| 01/22 | 1,040 | 1,040 | 984 | 1,008 | -1.95% | 78,200 | 715億6800万 | -5.17% | 9.54 | 0.75 |
| 01/21 | 1,008 | 1,030 | 1,001 | 1,028 | +3.32% | 120,200 | 729億8800万 | -4.01% | 9.73 | 0.76 |
| 01/18 | 1,010 | 1,011 | 989 | 995 | -0.9% | 189,200 | 706億4500万 | -7.87% | 9.42 | 0.74 |
| 01/17 | 1,001 | 1,010 | 990 | 1,004 | -0.1% | 122,400 | 712億8400万 | -7.89% | 9.51 | 0.75 |
| 01/16 | 1,015 | 1,022 | 1,000 | 1,005 | -0.3% | 59,100 | 713億5500万 | -8.72% | 9.51 | 0.75 |
| 01/15 | 986 | 1,014 | 976 | 1,008 | -0.79% | 96,400 | 715億6800万 | -9.35% | 9.54 | 0.75 |
| 01/11 | 1,030 | 1,030 | 1,011 | 1,016 | -0.88% | 50,700 | 721億3600万 | -9.69% | 9.62 | 0.76 |
| 01/10 | 1,025 | 1,040 | 1,007 | 1,025 | -2.47% | 72,000 | 727億7500万 | -9.77% | 9.7 | 0.76 |
| 01/09 | 1,056 | 1,068 | 1,042 | 1,051 | +0.67% | 50,900 | 746億2100万 | -8.05% | 9.95 | 0.78 |
| 01/08 | 1,032 | 1,055 | 1,018 | 1,044 | +1.66% | 58,700 | 741億2400万 | -9.06% | 9.88 | 0.78 |
| 01/07 | 1,067 | 1,083 | 1,022 | 1,027 | -1.44% | 88,300 | 729億1700万 | -10.77% | 9.72 | 0.76 |
| 01/04 | 1,059 | 1,067 | 1,030 | 1,042 | -4.32% | 131,600 | 739億8200万 | -9.86% | 9.87 | 0.77 |
| 2018 |
| 12/28 | 1,107 | 1,107 | 1,072 | 1,089 | -2.59% | 122,100 | 773億1900万 | -6.04% | 10.31 | 0.81 |
| 12/27 | 1,042 | 1,122 | 1,042 | 1,118 | +10.47% | 108,900 | 793億7800万 | -3.7% | 10.58 | 0.83 |
| 12/26 | 1,001 | 1,027 | 996 | 1,012 | -0.3% | 103,400 | 718億5200万 | -12.91% | 9.58 | 0.75 |
| 12/25 | 1,104 | 1,104 | 1,011 | 1,015 | -7.81% | 67,000 | 720億6500万 | -12.95% | 9.61 | 0.75 |
| 12/21 | 1,061 | 1,101 | 1,010 | 1,101 | +5.06% | 232,800 | 781億7100万 | -5.98% | 10.42 | 0.82 |
| 12/20 | 1,042 | 1,065 | 1,029 | 1,048 | -1.87% | 151,900 | 744億800万 | -10.58% | 9.92 | 0.78 |
| 12/19 | 1,097 | 1,097 | 1,046 | 1,068 | -2.64% | 114,500 | 758億2800万 | -9.11% | 10.11 | 0.79 |
| 12/18 | 1,135 | 1,135 | 1,092 | 1,097 | -4.44% | 90,200 | 778億8700万 | -7.11% | 10.39 | 0.82 |
| 12/17 | 1,177 | 1,180 | 1,145 | 1,148 | -2.05% | 74,300 | 815億800万 | -3.2% | 10.87 | 0.85 |
| 12/14 | 1,210 | 1,225 | 1,154 | 1,172 | -0.68% | 117,800 | 832億1200万 | -1.43% | 11.1 | 0.87 |
| 12/13 | 1,163 | 1,184 | 1,159 | 1,180 | +2.61% | 111,500 | 837億8000万 | -1.01% | 11.17 | 0.88 |
| 12/12 | 1,140 | 1,166 | 1,140 | 1,150 | +1.86% | 101,000 | 816億5000万 | -3.6% | 10.89 | 0.85 |
| 12/11 | 1,202 | 1,205 | 1,128 | 1,129 | -6.77% | 80,100 | 801億5900万 | -5.76% | 10.69 | 0.84 |
| 12/10 | 1,214 | 1,238 | 1,210 | 1,211 | -2.5% | 51,900 | 859億8100万 | +0.75% | 11.47 | 0.9 |
| 12/07 | 1,249 | 1,254 | 1,226 | 1,242 | -0.56% | 133,800 | 881億8200万 | +3.16% | 11.76 | 0.92 |
| 12/06 | 1,273 | 1,312 | 1,243 | 1,249 | -2.35% | 155,800 | 886億7900万 | +3.82% | 11.82 | 0.93 |
| 12/05 | 1,319 | 1,319 | 1,272 | 1,279 | -0.78% | 117,200 | 908億900万 | +6.41% | 12.11 | 0.95 |
| 12/04 | 1,309 | 1,320 | 1,278 | 1,289 | -2.72% | 97,500 | 915億1900万 | +7.51% | 12.2 | 0.96 |
| 12/03 | 1,299 | 1,343 | 1,291 | 1,325 | +2.08% | 101,900 | 940億7500万 | +10.79% | 12.54 | 0.98 |
| 11/30 | 1,209 | 1,303 | 1,209 | 1,298 | +7.9% | 119,900 | 921億5800万 | +8.8% | 12.29 | 0.96 |
| 11/29 | 1,180 | 1,228 | 1,171 | 1,203 | +4.16% | 56,300 | 854億1300万 | +0.92% | 11.39 | 0.89 |
| 11/28 | 1,147 | 1,158 | 1,135 | 1,155 | +1.58% | 38,700 | 820億500万 | -3.43% | 10.93 | 0.86 |
| 11/27 | 1,142 | 1,149 | 1,124 | 1,137 | +0.09% | 52,900 | 807億2700万 | -5.25% | 10.76 | 0.85 |
| 11/26 | 1,136 | 1,155 | 1,129 | 1,136 | +0.18% | 38,800 | 806億5600万 | -5.88% | 10.75 | 0.84 |
| 11/22 | 1,131 | 1,144 | 1,121 | 1,134 | 0% | 33,500 | 805億1400万 | -6.44% | 10.74 | 0.84 |
| 11/21 | 1,127 | 1,137 | 1,110 | 1,134 | +0.09% | 50,200 | 805億1400万 | -6.9% | 10.74 | 0.84 |
| 11/20 | 1,126 | 1,135 | 1,105 | 1,133 | +0.62% | 48,100 | 804億4300万 | -7.59% | 10.73 | 0.84 |
| 11/19 | 1,139 | 1,146 | 1,121 | 1,126 | -0.09% | 39,300 | 799億4600万 | -8.6% | 10.66 | 0.84 |
| 11/16 | 1,129 | 1,140 | 1,108 | 1,127 | -0.18% | 86,700 | 800億1700万 | -8.97% | 10.67 | 0.84 |
| 11/15 | 1,120 | 1,138 | 1,113 | 1,129 | -0.18% | 76,700 | 801億5900万 | -9.32% | 10.69 | 0.84 |
| 11/14 | 1,158 | 1,175 | 1,130 | 1,131 | -7.14% | 110,800 | 803億100万 | -9.66% | 10.71 | 0.84 |
| 11/13 | 1,166 | 1,233 | 1,153 | 1,218 | +0.25% | 75,400 | 864億7800万 | -3.49% | 11.53 | 0.91 |
| 11/12 | 1,212 | 1,229 | 1,208 | 1,215 | -0.57% | 26,100 | 862億6500万 | -4.26% | 11.5 | 0.9 |
| 11/09 | 1,252 | 1,252 | 1,220 | 1,222 | -2.32% | 31,700 | 867億6200万 | -4.31% | 11.57 | 0.91 |
| 11/08 | 1,233 | 1,262 | 1,203 | 1,251 | +3.56% | 40,600 | 888億2100万 | -2.57% | 11.84 | 0.93 |
| 11/07 | 1,266 | 1,266 | 1,202 | 1,208 | -4.28% | 46,000 | 857億6800万 | -6.28% | 11.44 | 0.9 |
| 11/06 | 1,237 | 1,276 | 1,234 | 1,262 | +2.02% | 42,200 | 896億200万 | -2.77% | 11.95 | 0.94 |
| 11/05 | 1,229 | 1,251 | 1,219 | 1,237 | -1.2% | 50,900 | 878億2700万 | -5.07% | 11.71 | 0.92 |
| 11/02 | 1,216 | 1,258 | 1,216 | 1,252 | +2.04% | 55,600 | 888億9200万 | -4.35% | 11.85 | 0.93 |
| 11/01 | 1,208 | 1,249 | 1,199 | 1,227 | +0.66% | 62,600 | 871億1700万 | -6.76% | 11.62 | 0.91 |
| 10/31 | 1,181 | 1,219 | 1,181 | 1,219 | +1.16% | 73,100 | 865億4900万 | -8% | 11.54 | 0.91 |
| 10/30 | 1,207 | 1,221 | 1,168 | 1,205 | -1.87% | 94,000 | 855億5500万 | -9.74% | 11.41 | 0.9 |
