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 | 1,060 | 1,060 | 1,050 | 1,050 | -0.57% | 9,900 | 99億8546万 | -4.55% | 10.98 | 0.26 |
| 03/28 | 1,085 | 1,085 | 1,056 | 1,056 | -4% | 11,700 | 100億4252万 | -4.17% | 11.05 | 0.26 |
| 03/27 | 1,114 | 1,114 | 1,080 | 1,100 | -3.76% | 17,400 | 104億6095万 | -0.36% | 11.51 | 0.27 |
| 03/26 | 1,094 | 1,147 | 1,092 | 1,143 | +5.15% | 25,100 | 108億6988万 | +3.63% | 11.95 | 0.28 |
| 03/25 | 1,103 | 1,118 | 1,083 | 1,087 | -1.45% | 14,500 | 103億3732万 | -1.27% | 11.37 | 0.26 |
| 03/22 | 1,101 | 1,103 | 1,081 | 1,103 | +0.18% | 7,600 | 104億8948万 | +0.27% | 11.54 | 0.27 |
| 03/20 | 1,092 | 1,106 | 1,092 | 1,101 | +0.46% | 6,100 | 104億7046万 | +0.18% | 11.52 | 0.27 |
| 03/19 | 1,100 | 1,106 | 1,091 | 1,096 | -0.54% | 10,700 | 104億2291万 | -0.09% | 11.46 | 0.27 |
| 03/18 | 1,098 | 1,106 | 1,096 | 1,102 | +0.55% | 10,500 | 104億7997万 | +0.55% | 11.53 | 0.27 |
| 03/15 | 1,080 | 1,105 | 1,080 | 1,096 | +1.01% | 11,600 | 104億2291万 | +0.18% | 11.46 | 0.27 |
| 03/14 | 1,088 | 1,098 | 1,078 | 1,085 | -0.28% | 23,400 | 103億1830万 | -0.64% | 11.35 | 0.26 |
| 03/13 | 1,101 | 1,109 | 1,087 | 1,088 | -1.81% | 4,700 | 103億4683万 | -0.27% | 11.38 | 0.26 |
| 03/12 | 1,087 | 1,111 | 1,087 | 1,108 | +2.88% | 8,600 | 105億3703万 | +1.56% | 11.59 | 0.27 |
| 03/11 | 1,088 | 1,088 | 1,063 | 1,077 | -0.28% | 13,100 | 102億4223万 | -1.01% | 11.26 | 0.26 |
| 03/08 | 1,096 | 1,102 | 1,076 | 1,080 | -3.74% | 33,600 | 102億7076万 | -0.64% | 11.3 | 0.26 |
| 03/07 | 1,101 | 1,129 | 1,101 | 1,122 | +0.63% | 8,600 | 106億7017万 | +3.31% | 11.74 | 0.27 |
| 03/06 | 1,117 | 1,123 | 1,107 | 1,115 | -1.06% | 6,900 | 106億360万 | +2.95% | 11.66 | 0.27 |
| 03/05 | 1,114 | 1,128 | 1,105 | 1,127 | -0.44% | 7,600 | 107億1772万 | +4.16% | 11.79 | 0.27 |
| 03/04 | 1,143 | 1,143 | 1,119 | 1,132 | +1.62% | 10,900 | 107億6527万 | +4.72% | 11.84 | 0.28 |
| 03/01 | 1,117 | 1,119 | 1,103 | 1,114 | +0.27% | 9,500 | 105億9409万 | +3.05% | 11.65 | 0.27 |
| 02/28 | 1,109 | 1,133 | 1,106 | 1,111 | -0.27% | 6,400 | 105億6556万 | +2.78% | 11.62 | 0.27 |
| 02/27 | 1,107 | 1,120 | 1,104 | 1,114 | +0.18% | 7,800 | 105億9409万 | +3.05% | 11.65 | 0.27 |
| 02/26 | 1,098 | 1,114 | 1,091 | 1,112 | +0.63% | 7,100 | 105億7507万 | +2.87% | 11.63 | 0.27 |
| 02/25 | 1,100 | 1,114 | 1,094 | 1,105 | +1.75% | 8,300 | 105億850万 | +2.22% | 11.56 | 0.27 |
| 02/22 | 1,095 | 1,097 | 1,085 | 1,086 | -0.64% | 6,000 | 103億2781万 | +0.46% | 11.36 | 0.26 |
| 02/21 | 1,089 | 1,096 | 1,088 | 1,093 | -0.18% | 7,300 | 103億9438万 | +1.02% | 11.43 | 0.27 |
| 02/20 | 1,086 | 1,103 | 1,086 | 1,095 | 0% | 6,900 | 104億1340万 | +1.3% | 11.45 | 0.27 |
| 02/19 | 1,095 | 1,100 | 1,089 | 1,095 | +0.46% | 8,300 | 104億1340万 | +1.2% | 11.45 | 0.27 |
| 02/18 | 1,084 | 1,090 | 1,075 | 1,090 | +2.35% | 11,100 | 103億6585万 | +0.74% | 11.4 | 0.26 |
| 02/15 | 1,062 | 1,072 | 1,059 | 1,065 | +0.28% | 5,800 | 101億2811万 | -1.57% | 11.14 | 0.26 |
| 02/14 | 1,056 | 1,068 | 1,053 | 1,062 | 0% | 8,700 | 100億9958万 | -2.03% | 11.11 | 0.26 |
| 02/13 | 1,063 | 1,069 | 1,057 | 1,062 | +0.28% | 5,800 | 100億9958万 | -2.21% | 11.11 | 0.26 |
| 02/12 | 1,043 | 1,070 | 1,043 | 1,059 | +0.57% | 11,900 | 100億7105万 | -2.67% | 11.08 | 0.26 |
| 02/08 | 1,054 | 1,059 | 1,048 | 1,053 | -0.38% | 8,200 | 100億1399万 | -3.48% | 11.01 | 0.26 |
| 02/07 | 1,065 | 1,065 | 1,050 | 1,057 | -0.75% | 6,400 | 100億5203万 | -3.29% | 11.06 | 0.26 |
| 02/06 | 1,070 | 1,075 | 1,065 | 1,065 | -0.19% | 5,800 | 101億2811万 | -2.83% | 11.14 | 0.26 |
| 02/05 | 1,055 | 1,069 | 1,053 | 1,067 | +1.43% | 10,600 | 101億4713万 | -2.73% | 11.16 | 0.26 |
| 02/04 | 1,043 | 1,065 | 1,043 | 1,052 | +1.54% | 19,200 | 100億448万 | -4.19% | 11 | 0.26 |
| 02/01 | 1,065 | 1,065 | 1,028 | 1,036 | -2.26% | 25,200 | 98億5232万 | -5.99% | 10.84 | 0.25 |
| 01/31 | 1,063 | 1,086 | 1,060 | 1,060 | +0.38% | 14,800 | 100億8056万 | -4.33% | 11.09 | 0.26 |
| 01/30 | 1,091 | 1,091 | 1,052 | 1,056 | -2.94% | 20,200 | 100億4252万 | -5.21% | 11.05 | 0.26 |
| 01/29 | 1,093 | 1,093 | 1,088 | 1,088 | -0.64% | 7,100 | 103億4683万 | -2.94% | 11.38 | 0.26 |
| 01/28 | 1,121 | 1,121 | 1,095 | 1,095 | -2.32% | 10,600 | 104億1340万 | -2.93% | 11.45 | 0.27 |
| 01/25 | 1,126 | 1,145 | 1,121 | 1,121 | -0.44% | 17,800 | 106億6066万 | -1.06% | 11.72 | 0.27 |
| 01/24 | 1,111 | 1,130 | 1,110 | 1,126 | +1.35% | 7,600 | 107億821万 | -1.14% | 11.78 | 0.27 |
| 01/23 | 1,107 | 1,116 | 1,105 | 1,111 | -0.63% | 3,200 | 105億6556万 | -2.8% | 11.62 | 0.27 |
| 01/22 | 1,121 | 1,121 | 1,114 | 1,118 | +0.18% | 3,400 | 106億3213万 | -2.61% | 11.69 | 0.27 |
| 01/21 | 1,120 | 1,120 | 1,109 | 1,116 | +1.18% | 13,900 | 106億1311万 | -3.21% | 11.67 | 0.27 |
| 01/18 | 1,105 | 1,119 | 1,102 | 1,103 | +0.64% | 10,500 | 104億8948万 | -4.83% | 11.54 | 0.27 |
| 01/17 | 1,086 | 1,100 | 1,086 | 1,096 | +1.11% | 9,900 | 104億2291万 | -5.92% | 11.46 | 0.27 |
| 01/16 | 1,097 | 1,097 | 1,083 | 1,084 | -1.63% | 6,000 | 103億879万 | -7.51% | 11.34 | 0.26 |
| 01/15 | 1,090 | 1,107 | 1,090 | 1,102 | +0.18% | 11,500 | 104億7997万 | -6.77% | 11.53 | 0.27 |
| 01/11 | 1,110 | 1,110 | 1,095 | 1,100 | -0.18% | 11,800 | 104億6095万 | -7.64% | 11.51 | 0.27 |
| 01/10 | 1,110 | 1,110 | 1,092 | 1,102 | -0.99% | 10,000 | 104億7997万 | -8.24% | 11.53 | 0.27 |
| 01/09 | 1,121 | 1,124 | 1,101 | 1,113 | -0.63% | 8,400 | 105億8458万 | -8.02% | 11.64 | 0.27 |
| 01/08 | 1,096 | 1,130 | 1,096 | 1,120 | +0.9% | 19,700 | 106億5115万 | -8.12% | 11.71 | 0.27 |
| 01/07 | 1,152 | 1,168 | 1,110 | 1,110 | -0.27% | 22,800 | 105億5605万 | -9.46% | 11.61 | 0.27 |
| 01/04 | 1,111 | 1,118 | 1,097 | 1,113 | -0.45% | 12,000 | 105億8458万 | -9.73% | 11.64 | 0.27 |
| 2018 |
| 12/28 | 1,126 | 1,135 | 1,113 | 1,118 | -0.09% | 7,200 | 106億3213万 | -9.84% | 11.69 | 0.27 |
| 12/27 | 1,145 | 1,145 | 1,105 | 1,119 | +2.19% | 15,400 | 106億4164万 | -10.12% | 11.7 | 0.27 |
| 12/26 | 1,101 | 1,115 | 1,053 | 1,095 | -0.36% | 35,200 | 104億1340万 | -12.68% | 11.45 | 0.27 |
| 12/25 | 1,148 | 1,148 | 1,091 | 1,099 | -3.85% | 41,000 | 104億5144万 | -12.92% | 11.49 | 0.27 |
| 12/21 | 1,168 | 1,168 | 1,135 | 1,143 | -4.03% | 16,100 | 108億6988万 | -10% | 11.95 | 0.28 |
| 12/20 | 1,212 | 1,219 | 1,182 | 1,191 | -2.3% | 16,400 | 113億2636万 | -6.73% | 12.46 | 0.29 |
| 12/19 | 1,229 | 1,231 | 1,204 | 1,219 | -0.65% | 15,000 | 115億9264万 | -4.91% | 12.75 | 0.3 |
| 12/18 | 1,247 | 1,248 | 1,225 | 1,227 | -1.92% | 11,400 | 116億6872万 | -4.51% | 12.83 | 0.3 |
| 12/17 | 1,240 | 1,253 | 1,240 | 1,251 | +0.89% | 7,400 | 118億9696万 | -2.95% | 13.08 | 0.3 |
| 12/14 | 1,248 | 1,253 | 1,237 | 1,240 | -0.96% | 21,800 | 117億9235万 | -3.88% | 12.97 | 0.3 |
| 12/13 | 1,246 | 1,262 | 1,242 | 1,252 | +1.05% | 12,400 | 119億647万 | -3.1% | 13.1 | 0.3 |
| 12/12 | 1,234 | 1,252 | 1,233 | 1,239 | +0.41% | 14,900 | 117億8284万 | -4.18% | 12.96 | 0.3 |
| 12/11 | 1,266 | 1,266 | 1,230 | 1,234 | -0.16% | 16,200 | 117億3529万 | -4.71% | 12.91 | 0.3 |
| 12/10 | 1,256 | 1,259 | 1,231 | 1,236 | -1.67% | 14,200 | 117億5431万 | -4.63% | 12.93 | 0.3 |
| 12/07 | 1,269 | 1,269 | 1,256 | 1,257 | -0.87% | 8,100 | 119億5402万 | -3.08% | 13.15 | 0.31 |
| 12/06 | 1,267 | 1,271 | 1,257 | 1,268 | -0.7% | 13,700 | 120億5863万 | -2.31% | 13.26 | 0.31 |
| 12/05 | 1,291 | 1,300 | 1,274 | 1,277 | -3.33% | 13,200 | 121億4422万 | -1.62% | 13.36 | 0.31 |
| 12/04 | 1,343 | 1,343 | 1,300 | 1,321 | -1.34% | 8,900 | 125億6266万 | +1.85% | 13.82 | 0.32 |
| 12/03 | 1,344 | 1,345 | 1,339 | 1,339 | -0.45% | 7,300 | 127億3384万 | +3.4% | 14 | 0.33 |
| 11/30 | 1,336 | 1,349 | 1,328 | 1,345 | +0.67% | 6,900 | 127億9090万 | +4.1% | 14.07 | 0.33 |
| 11/29 | 1,330 | 1,339 | 1,328 | 1,336 | +0.98% | 11,200 | 127億531万 | +3.73% | 13.97 | 0.32 |
| 11/28 | 1,295 | 1,327 | 1,295 | 1,323 | +2% | 25,900 | 125億8168万 | +2.88% | 13.84 | 0.32 |
| 11/27 | 1,296 | 1,305 | 1,293 | 1,297 | +1.01% | 5,500 | 123億3442万 | +1.01% | 13.57 | 0.32 |
| 11/26 | 1,294 | 1,294 | 1,278 | 1,284 | -0.08% | 8,800 | 122億1079万 | 0% | 13.43 | 0.31 |
| 11/22 | 1,266 | 1,290 | 1,262 | 1,285 | +2.15% | 7,600 | 122億2030万 | 0% | 13.44 | 0.31 |
| 11/21 | 1,300 | 1,310 | 1,258 | 1,258 | -4.91% | 23,400 | 119億6353万 | -2.18% | 13.16 | 0.31 |
| 11/20 | 1,305 | 1,323 | 1,300 | 1,323 | +1.38% | 4,500 | 125億8168万 | +2.72% | 13.84 | 0.32 |
| 11/19 | 1,307 | 1,307 | 1,301 | 1,305 | -0.15% | 6,600 | 124億1050万 | +1.4% | 13.65 | 0.32 |
| 11/16 | 1,308 | 1,320 | 1,300 | 1,307 | -0.15% | 7,100 | 124億2952万 | +1.63% | 13.67 | 0.32 |
| 11/15 | 1,300 | 1,315 | 1,263 | 1,309 | -0.15% | 14,500 | 124億4854万 | +1.71% | 13.69 | 0.32 |
| 11/14 | 1,313 | 1,320 | 1,310 | 1,311 | +0.15% | 9,800 | 124億6756万 | +1.71% | 13.71 | 0.32 |
| 11/13 | 1,284 | 1,319 | 1,284 | 1,309 | -0.38% | 12,000 | 124億4854万 | +1.39% | 13.69 | 0.32 |
| 11/12 | 1,291 | 1,314 | 1,284 | 1,314 | +1.7% | 5,700 | 124億9609万 | +1.62% | 13.74 | 0.32 |
| 11/09 | 1,291 | 1,303 | 1,289 | 1,292 | +0.08% | 5,100 | 122億8687万 | -0.23% | 13.51 | 0.31 |
| 11/08 | 1,282 | 1,296 | 1,282 | 1,291 | +1.1% | 3,600 | 122億7736万 | -0.54% | 13.5 | 0.31 |
| 11/07 | 1,272 | 1,306 | 1,270 | 1,277 | +0.39% | 12,000 | 121億4422万 | -1.77% | 13.36 | 0.31 |
| 11/06 | 1,259 | 1,282 | 1,259 | 1,272 | +1.03% | 7,200 | 120億9667万 | -2.45% | 13.3 | 0.31 |
| 11/05 | 1,256 | 1,274 | 1,256 | 1,259 | -0.16% | 8,000 | 119億7304万 | -3.6% | 13.17 | 0.31 |
| 11/02 | 1,286 | 1,286 | 1,250 | 1,261 | -1.1% | 15,500 | 119億9206万 | -3.74% | 13.19 | 0.31 |
| 11/01 | 1,280 | 1,295 | 1,270 | 1,275 | +0.55% | 11,100 | 121億2520万 | -3.04% | 13.34 | 0.31 |
| 10/31 | 1,273 | 1,280 | 1,260 | 1,268 | -0.31% | 12,300 | 120億5863万 | -3.87% | 13.26 | 0.31 |
| 10/30 | 1,250 | 1,280 | 1,250 | 1,272 | +1.68% | 21,700 | 120億9667万 | -3.93% | 13.3 | 0.31 |
