株価チャート
2018/10/24～2019/03/29
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 | 1,185 | 1,185 | 1,185 | 1,185 | +1.72% | 200 | 243億1526万 | 0% | 7.43 | 0.49 |
| 03/28 | 1,189 | 1,189 | 1,164 | 1,165 | +0.09% | 10,200 | 239億488万 | -1.94% | 7.3 | 0.48 |
| 03/27 | 1,155 | 1,164 | 1,140 | 1,164 | -0.51% | 5,200 | 238億8436万 | -2.18% | 7.3 | 0.48 |
| 03/26 | 1,170 | 1,179 | 1,164 | 1,170 | +1.21% | 2,500 | 240億747万 | -1.93% | 7.34 | 0.48 |
| 03/25 | 1,156 | 1,156 | 1,156 | 1,156 | -0.26% | 300 | 237億2020万 | -3.43% | 7.25 | 0.47 |
| 03/22 | 1,155 | 1,159 | 1,146 | 1,159 | +1.4% | 1,200 | 237億8176万 | -3.5% | 7.27 | 0.48 |
| 03/20 | 1,137 | 1,143 | 1,134 | 1,143 | +0.88% | 1,000 | 234億5345万 | -5.15% | 7.17 | 0.47 |
| 03/19 | 1,161 | 1,161 | 1,131 | 1,133 | -0.61% | 4,000 | 232億4826万 | -6.36% | 7.1 | 0.47 |
| 03/18 | 1,150 | 1,150 | 1,116 | 1,140 | -2.48% | 6,500 | 233億9190万 | -6.1% | 7.15 | 0.47 |
| 03/15 | 1,177 | 1,177 | 1,169 | 1,169 | +1.04% | 1,700 | 239億8695万 | -4.02% | 7.33 | 0.48 |
| 03/14 | 1,165 | 1,175 | 1,157 | 1,157 | -1.11% | 1,500 | 237億4072万 | -5.16% | 7.25 | 0.48 |
| 03/13 | 1,178 | 1,178 | 1,166 | 1,170 | +0.78% | 4,600 | 240億747万 | -4.33% | 7.34 | 0.48 |
| 03/12 | 1,178 | 1,180 | 1,161 | 1,161 | -0.77% | 5,200 | 238億2280万 | -5.22% | 7.28 | 0.48 |
| 03/11 | 1,170 | 1,170 | 1,164 | 1,170 | +0.52% | 2,600 | 240億747万 | -4.72% | 7.34 | 0.48 |
| 03/08 | 1,165 | 1,173 | 1,162 | 1,164 | -0.17% | 4,000 | 238億8436万 | -5.52% | 7.3 | 0.48 |
| 03/07 | 1,170 | 1,173 | 1,166 | 1,166 | -0.6% | 4,900 | 239億2540万 | -5.82% | 7.31 | 0.48 |
| 03/06 | 1,160 | 1,178 | 1,157 | 1,173 | -1.1% | 41,200 | 240億6903万 | -5.63% | 7.35 | 0.48 |
| 03/05 | 1,226 | 1,226 | 1,186 | 1,186 | +0.08% | 3,600 | 243億3578万 | -4.97% | 7.44 | 0.49 |
| 03/04 | 1,294 | 1,294 | 1,172 | 1,185 | -8.71% | 9,800 | 243億1526万 | -5.35% | 7.43 | 0.49 |
| 03/01 | 1,285 | 1,298 | 1,230 | 1,298 | +2.2% | 2,200 | 266億3393万 | +3.26% | 8.14 | 0.53 |
| 02/28 | 1,270 | 1,270 | 1,270 | 1,270 | +1.36% | 8,300 | 260億5939万 | +1.11% | 7.96 | 0.52 |
| 02/27 | 1,249 | 1,253 | 1,249 | 1,253 | +1.7% | 4,700 | 257億1057万 | -0.24% | 7.86 | 0.51 |
| 02/26 | 1,226 | 1,232 | 1,226 | 1,232 | +0.49% | 1,600 | 252億7966万 | -1.99% | 7.72 | 0.51 |
| 02/25 | 1,234 | 1,234 | 1,226 | 1,226 | -0.65% | 800 | 251億5655万 | -2.62% | 7.69 | 0.5 |
| 02/22 | 1,243 | 1,243 | 1,234 | 1,234 | -0.96% | 1,700 | 253億2070万 | -2.14% | 7.74 | 0.51 |
| 02/21 | 1,250 | 1,250 | 1,241 | 1,246 | +0.89% | 1,300 | 255億6693万 | -1.35% | 7.81 | 0.51 |
| 02/20 | 1,240 | 1,250 | 1,231 | 1,235 | +0.32% | 1,100 | 253億4122万 | -2.45% | 7.74 | 0.51 |
| 02/19 | 1,225 | 1,240 | 1,225 | 1,231 | -3.07% | 2,700 | 252億5914万 | -2.92% | 7.72 | 0.51 |
| 02/18 | 1,270 | 1,270 | 1,260 | 1,270 | +0.79% | 1,800 | 260億5939万 | -0.08% | 7.96 | 0.52 |
| 02/15 | 1,270 | 1,270 | 1,260 | 1,260 | +0.64% | 1,600 | 258億5420万 | -0.94% | 7.9 | 0.52 |
| 02/14 | 1,260 | 1,260 | 1,252 | 1,252 | -0.63% | 3,500 | 256億9005万 | -1.57% | 7.85 | 0.51 |
| 02/13 | 1,260 | 1,260 | 1,260 | 1,260 | +1.61% | 1,800 | 258億5420万 | -1.02% | 7.9 | 0.52 |
| 02/12 | 1,249 | 1,250 | 1,236 | 1,240 | +0.73% | 4,900 | 254億4382万 | -2.67% | 7.77 | 0.51 |
| 02/08 | 1,251 | 1,251 | 1,231 | 1,231 | -0.32% | 1,500 | 252億5914万 | -3.45% | 7.72 | 0.51 |
| 02/07 | 1,232 | 1,241 | 1,228 | 1,235 | +0.82% | 1,200 | 253億4122万 | -3.21% | 7.74 | 0.51 |
| 02/06 | 1,232 | 1,232 | 1,216 | 1,225 | -0.24% | 1,000 | 251億3603万 | -4.07% | 7.68 | 0.5 |
| 02/05 | 1,245 | 1,245 | 1,228 | 1,228 | +0.24% | 2,800 | 251億9759万 | -3.84% | 7.7 | 0.5 |
| 02/04 | 1,281 | 1,281 | 1,201 | 1,225 | -4.37% | 3,200 | 251億3603万 | -4.07% | 7.68 | 0.5 |
| 02/01 | 1,331 | 1,331 | 1,281 | 1,281 | -1.54% | 1,700 | 262億8511万 | +0.23% | 8.03 | 0.53 |
| 01/31 | 1,323 | 1,323 | 1,301 | 1,301 | +0.62% | 1,300 | 266億9549万 | +1.96% | 8.16 | 0.53 |
| 01/30 | 1,300 | 1,300 | 1,293 | 1,293 | -0.54% | 5,500 | 265億3134万 | +1.49% | 8.11 | 0.53 |
| 01/29 | 1,300 | 1,301 | 1,286 | 1,300 | 0% | 5,500 | 266億7497万 | +2.04% | 8.15 | 0.53 |
| 01/28 | 1,296 | 1,330 | 1,286 | 1,300 | 0% | 9,200 | 266億7497万 | +2.2% | 8.15 | 0.53 |
| 01/25 | 1,290 | 1,300 | 1,285 | 1,300 | +1.56% | 3,200 | 266億7497万 | +2.28% | 8.15 | 0.53 |
| 01/24 | 1,270 | 1,280 | 1,270 | 1,280 | +0.95% | 2,800 | 262億6459万 | +0.71% | 8.03 | 0.53 |
| 01/23 | 1,268 | 1,268 | 1,268 | 1,268 | -0.47% | 300 | 260億1836万 | -0.31% | 7.95 | 0.52 |
| 01/22 | 1,280 | 1,280 | 1,274 | 1,274 | -0.62% | 800 | 261億4147万 | +0.08% | 7.99 | 0.52 |
| 01/21 | 1,286 | 1,286 | 1,282 | 1,282 | -0.23% | 1,000 | 263億562万 | +0.55% | 8.04 | 0.53 |
| 01/18 | 1,285 | 1,285 | 1,285 | 1,285 | 0% | 500 | 263億6718万 | +0.63% | 8.06 | 0.53 |
| 01/17 | 1,299 | 1,299 | 1,285 | 1,285 | -1.08% | 2,000 | 263億6718万 | +0.55% | 8.06 | 0.53 |
| 01/16 | 1,299 | 1,299 | 1,299 | 1,299 | -0.08% | 1,500 | 266億5445万 | +1.48% | 8.14 | 0.53 |
| 01/15 | 1,300 | 1,300 | 1,300 | 1,300 | +0.7% | 3,000 | 266億7497万 | +1.56% | 8.15 | 0.53 |
| 01/11 | 1,300 | 1,300 | 1,291 | 1,291 | -0.62% | 2,000 | 264億9030万 | +0.78% | 8.09 | 0.53 |
| 01/10 | 1,299 | 1,299 | 1,299 | 1,299 | +2.2% | 1,800 | 266億5445万 | +1.41% | 8.14 | 0.53 |
| 01/09 | 1,275 | 1,277 | 1,271 | 1,271 | -0.24% | 1,000 | 260億7991万 | -0.86% | 7.97 | 0.52 |
| 01/08 | 1,300 | 1,300 | 1,273 | 1,274 | +0.24% | 1,600 | 261億4147万 | -0.78% | 7.99 | 0.52 |
| 01/07 | 1,319 | 1,319 | 1,271 | 1,271 | -0.7% | 1,600 | 260億7991万 | -1.09% | 7.97 | 0.52 |
| 01/04 | 1,280 | 1,280 | 1,280 | 1,280 | +2.4% | 1,000 | 262億6459万 | -0.47% | 8.03 | 0.53 |
| 2018 |
| 12/28 | 1,314 | 1,314 | 1,250 | 1,250 | -1.42% | 4,700 | 256億4901万 | -2.87% | 7.84 | 0.51 |
| 12/27 | 1,268 | 1,268 | 1,268 | 1,268 | +4.97% | 4,100 | 260億1836万 | -1.55% | 7.95 | 0.52 |
| 12/26 | 1,229 | 1,229 | 1,170 | 1,208 | -1.79% | 5,500 | 247億8720万 | -6.28% | 7.57 | 0.5 |
| 12/25 | 1,240 | 1,240 | 1,200 | 1,230 | -1.68% | 4,100 | 252億3863万 | -4.8% | 7.71 | 0.51 |
| 12/21 | 1,252 | 1,253 | 1,251 | 1,251 | 0% | 1,600 | 256億6953万 | -3.25% | 7.84 | 0.51 |
| 12/20 | 1,251 | 1,251 | 1,250 | 1,251 | +0.08% | 300 | 256億6953万 | -3.32% | 7.84 | 0.51 |
| 12/19 | 1,297 | 1,297 | 1,250 | 1,250 | -2.27% | 2,400 | 256億4901万 | -3.47% | 7.84 | 0.51 |
| 12/18 | 1,279 | 1,279 | 1,279 | 1,279 | +2.16% | 1,400 | 262億4407万 | -1.39% | 8.02 | 0.53 |
| 12/17 | 1,281 | 1,281 | 1,252 | 1,252 | -2.26% | 1,800 | 256億9005万 | -3.4% | 7.85 | 0.51 |
| 12/14 | 1,310 | 1,310 | 1,263 | 1,281 | -1.84% | 3,100 | 262億8511万 | -1.16% | 8.03 | 0.53 |
| 12/13 | 1,305 | 1,305 | 1,305 | 1,305 | +0.38% | 11,200 | 267億7757万 | +0.77% | 8.18 | 0.54 |
| 12/12 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 12,300 | 266億7497万 | +0.54% | 8.15 | 0.53 |
| 12/11 | 1,315 | 1,315 | 1,300 | 1,300 | -1.14% | 12,800 | 266億7497万 | +0.54% | 8.15 | 0.53 |
| 12/10 | 1,335 | 1,335 | 1,280 | 1,315 | -1.13% | 2,800 | 269億8276万 | +1.86% | 8.25 | 0.54 |
| 12/07 | 1,321 | 1,330 | 1,320 | 1,330 | +0.76% | 3,200 | 272億9055万 | +3.26% | 8.34 | 0.55 |
| 12/06 | 1,315 | 1,330 | 1,315 | 1,320 | +0.38% | 4,500 | 270億8535万 | +2.72% | 8.28 | 0.54 |
| 12/04 | 1,316 | 1,318 | 1,315 | 1,315 | 0% | 3,700 | 269億8276万 | +2.57% | 8.25 | 0.54 |
| 12/03 | 1,300 | 1,315 | 1,300 | 1,315 | -0.23% | 4,400 | 269億8276万 | +2.73% | 8.25 | 0.54 |
| 11/30 | 1,318 | 1,318 | 1,318 | 1,318 | +1.31% | 800 | 270億4432万 | +3.13% | 8.26 | 0.54 |
| 11/29 | 1,320 | 1,320 | 1,301 | 1,301 | -1.29% | 1,300 | 266億9549万 | +1.88% | 8.16 | 0.53 |
| 11/28 | 1,318 | 1,318 | 1,318 | 1,318 | +0.76% | 4,200 | 270億4432万 | +3.37% | 8.26 | 0.54 |
| 11/27 | 1,315 | 1,315 | 1,308 | 1,308 | +0.62% | 4,400 | 268億3912万 | +2.67% | 8.2 | 0.54 |
| 11/26 | 1,300 | 1,300 | 1,295 | 1,300 | 0% | 5,700 | 266億7497万 | +2.2% | 8.15 | 0.53 |
| 11/22 | 1,300 | 1,300 | 1,285 | 1,300 | 0% | 6,400 | 266億7497万 | +2.2% | 8.15 | 0.53 |
| 11/21 | 1,290 | 1,300 | 1,290 | 1,300 | +1.56% | 1,200 | 266億7497万 | +2.28% | 8.15 | 0.53 |
| 11/20 | 1,290 | 1,290 | 1,280 | 1,280 | -1.54% | 3,000 | 262億6459万 | +0.79% | 8.03 | 0.53 |
| 11/19 | 1,280 | 1,300 | 1,276 | 1,300 | +1.96% | 4,000 | 266億7497万 | +2.28% | 8.15 | 0.53 |
| 11/16 | 1,288 | 1,288 | 1,275 | 1,275 | +1.03% | 1,400 | 261億6199万 | +0.31% | 7.99 | 0.52 |
| 11/15 | 1,290 | 1,290 | 1,262 | 1,262 | -1.94% | 1,900 | 258億9524万 | -0.79% | 7.91 | 0.52 |
| 11/14 | 1,287 | 1,287 | 1,287 | 1,287 | +2.39% | 1,800 | 264億822万 | +1.02% | 8.07 | 0.53 |
| 11/13 | 1,300 | 1,300 | 1,257 | 1,257 | -3.16% | 2,200 | 257億9264万 | -1.41% | 7.88 | 0.52 |
| 11/12 | 1,297 | 1,298 | 1,258 | 1,298 | +3.18% | 7,500 | 266億3393万 | +1.64% | 8.14 | 0.53 |
| 11/07 | 1,258 | 1,258 | 1,258 | 1,258 | -0.16% | 600 | 258億1316万 | -1.56% | 7.89 | 0.52 |
| 11/06 | 1,260 | 1,260 | 1,260 | 1,260 | +0.16% | 500 | 258億5420万 | -1.72% | 7.9 | 0.52 |
| 11/05 | 1,260 | 1,260 | 1,258 | 1,258 | -0.16% | 500 | 258億1316万 | -2.02% | 7.89 | 0.52 |
| 11/01 | 1,293 | 1,293 | 1,260 | 1,260 | -2.63% | 1,300 | 258億5420万 | -2.1% | 7.9 | 0.52 |
| 10/31 | 1,294 | 1,294 | 1,294 | 1,294 | +3.52% | 900 | 265億5186万 | +0.39% | 8.11 | 0.53 |
| 10/30 | 1,298 | 1,298 | 1,250 | 1,250 | +0.97% | 8,200 | 256億4901万 | -3.03% | 7.84 | 0.51 |
| 10/29 | 1,240 | 1,245 | 1,238 | 1,238 | -0.96% | 5,200 | 254億278万 | -4.11% | 7.76 | 0.51 |
| 10/26 | 1,251 | 1,255 | 1,250 | 1,250 | 0% | 3,200 | 256億4901万 | -3.4% | 7.84 | 0.51 |
| 10/25 | 1,256 | 1,256 | 1,240 | 1,250 | -1.03% | 800 | 256億4901万 | -3.47% | 7.84 | 0.51 |
| 10/24 | 1,276 | 1,276 | 1,263 | 1,263 | -0.94% | 1,400 | 259億1576万 | -2.55% | 7.92 | 0.52 |
