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 | 1,588 | 1,590 | 1,558 | 1,564 | -1.39% | 20,600 | 177億4229万 | -3.81% | 7.3 | 0.43 |
| 03/28 | 1,603 | 1,603 | 1,558 | 1,586 | -1.43% | 21,900 | 179億9187万 | -2.7% | 7.4 | 0.43 |
| 03/27 | 1,581 | 1,611 | 1,572 | 1,609 | -1.83% | 18,900 | 182億5278万 | -1.47% | 7.51 | 0.44 |
| 03/26 | 1,598 | 1,643 | 1,598 | 1,639 | +3.15% | 47,200 | 185億9311万 | +0.24% | 7.65 | 0.45 |
| 03/25 | 1,609 | 1,609 | 1,578 | 1,589 | -1.3% | 23,100 | 180億2590万 | -2.81% | 7.41 | 0.43 |
| 03/22 | 1,600 | 1,612 | 1,591 | 1,610 | +0.63% | 33,800 | 182億6413万 | -1.59% | 7.51 | 0.44 |
| 03/20 | 1,616 | 1,618 | 1,590 | 1,600 | -0.19% | 35,700 | 181億5068万 | -2.26% | 7.46 | 0.44 |
| 03/19 | 1,617 | 1,617 | 1,597 | 1,603 | -0.62% | 19,700 | 181億8472万 | -2.2% | 7.48 | 0.44 |
| 03/18 | 1,607 | 1,619 | 1,602 | 1,613 | +0.5% | 30,000 | 182億9816万 | -1.71% | 7.52 | 0.44 |
| 03/15 | 1,615 | 1,623 | 1,605 | 1,605 | -0.31% | 18,300 | 182億741万 | -2.31% | 7.49 | 0.44 |
| 03/14 | 1,619 | 1,620 | 1,604 | 1,610 | +0.5% | 16,300 | 182億6413万 | -2.19% | 7.51 | 0.44 |
| 03/13 | 1,621 | 1,622 | 1,602 | 1,602 | -1.17% | 14,300 | 181億7337万 | -2.91% | 7.47 | 0.44 |
| 03/12 | 1,605 | 1,626 | 1,605 | 1,621 | +1.06% | 12,500 | 183億8891万 | -2% | 7.56 | 0.44 |
| 03/11 | 1,610 | 1,616 | 1,604 | 1,604 | -0.12% | 10,700 | 181億9606万 | -3.2% | 7.48 | 0.44 |
| 03/08 | 1,620 | 1,621 | 1,602 | 1,606 | -1.35% | 22,800 | 182億1875万 | -3.19% | 7.49 | 0.44 |
| 03/07 | 1,646 | 1,646 | 1,624 | 1,628 | -1.51% | 24,400 | 184億6832万 | -2.05% | 7.59 | 0.44 |
| 03/06 | 1,658 | 1,658 | 1,644 | 1,653 | -0.78% | 14,700 | 187億5193万 | -0.54% | 7.71 | 0.45 |
| 03/05 | 1,673 | 1,677 | 1,659 | 1,666 | -0.83% | 11,000 | 188億9940万 | +0.24% | 7.77 | 0.45 |
| 03/04 | 1,666 | 1,684 | 1,664 | 1,680 | +0.84% | 7,600 | 190億5822万 | +1.2% | 7.84 | 0.46 |
| 03/01 | 1,659 | 1,671 | 1,658 | 1,666 | +0.3% | 12,900 | 188億9940万 | +0.48% | 7.77 | 0.45 |
| 02/28 | 1,661 | 1,666 | 1,651 | 1,661 | +0.54% | 12,300 | 188億4268万 | +0.3% | 7.75 | 0.45 |
| 02/27 | 1,660 | 1,660 | 1,640 | 1,652 | -0.12% | 16,700 | 187億4058万 | -0.12% | 7.71 | 0.45 |
| 02/26 | 1,681 | 1,684 | 1,637 | 1,654 | -0.72% | 21,500 | 187億6327万 | +0.06% | 7.72 | 0.45 |
| 02/25 | 1,654 | 1,666 | 1,640 | 1,666 | +0.85% | 12,300 | 188億9940万 | +0.79% | 7.77 | 0.45 |
| 02/22 | 1,662 | 1,662 | 1,647 | 1,652 | -0.72% | 14,600 | 187億4058万 | 0% | 7.71 | 0.45 |
| 02/21 | 1,665 | 1,672 | 1,658 | 1,664 | -0.06% | 6,900 | 188億7671万 | +0.79% | 7.76 | 0.45 |
| 02/20 | 1,670 | 1,680 | 1,658 | 1,665 | +0.06% | 22,600 | 188億8806万 | +0.97% | 7.77 | 0.45 |
| 02/19 | 1,656 | 1,665 | 1,643 | 1,664 | +0.85% | 9,800 | 188億7671万 | +0.91% | 7.76 | 0.45 |
| 02/18 | 1,627 | 1,659 | 1,625 | 1,650 | +2.17% | 23,600 | 187億1789万 | +0.12% | 7.7 | 0.45 |
| 02/15 | 1,625 | 1,625 | 1,603 | 1,615 | -0.98% | 19,900 | 183億2085万 | -2% | 7.53 | 0.44 |
| 02/14 | 1,645 | 1,648 | 1,623 | 1,631 | -1.39% | 17,000 | 185億235万 | -1.15% | 7.61 | 0.44 |
| 02/13 | 1,661 | 1,673 | 1,645 | 1,654 | 0% | 12,300 | 187億6327万 | +0.06% | 7.72 | 0.45 |
| 02/12 | 1,629 | 1,670 | 1,625 | 1,654 | +0.79% | 21,000 | 187億6327万 | 0% | 7.72 | 0.45 |
| 02/08 | 1,674 | 1,680 | 1,640 | 1,641 | -3.19% | 19,000 | 186億1580万 | -0.85% | 7.66 | 0.45 |
| 02/07 | 1,693 | 1,704 | 1,680 | 1,695 | -0.53% | 28,400 | 192億2838万 | +2.36% | 7.91 | 0.46 |
| 02/06 | 1,711 | 1,713 | 1,696 | 1,704 | -0.41% | 8,400 | 193億3048万 | +2.84% | 7.95 | 0.46 |
| 02/05 | 1,705 | 1,711 | 1,685 | 1,711 | +1.24% | 13,000 | 194億989万 | +3.32% | 7.98 | 0.47 |
| 02/04 | 1,700 | 1,700 | 1,662 | 1,690 | +1.81% | 20,400 | 191億7166万 | +2.49% | 7.88 | 0.46 |
| 02/01 | 1,647 | 1,730 | 1,645 | 1,660 | -0.24% | 54,800 | 188億3134万 | +0.91% | 7.74 | 0.45 |
| 01/31 | 1,652 | 1,677 | 1,649 | 1,664 | +1.4% | 30,400 | 188億7671万 | +1.28% | 7.76 | 0.45 |
| 01/30 | 1,645 | 1,648 | 1,617 | 1,641 | -0.24% | 30,500 | 186億1580万 | -0.12% | 7.66 | 0.45 |
| 01/29 | 1,618 | 1,645 | 1,606 | 1,645 | +1.67% | 23,700 | 186億6117万 | +0.06% | 7.67 | 0.45 |
| 01/28 | 1,628 | 1,631 | 1,611 | 1,618 | -0.61% | 16,500 | 183億5488万 | -1.7% | 7.55 | 0.44 |
| 01/25 | 1,639 | 1,650 | 1,623 | 1,628 | +0.06% | 19,500 | 184億6832万 | -1.27% | 7.59 | 0.44 |
| 01/24 | 1,616 | 1,630 | 1,609 | 1,627 | +1.18% | 7,300 | 184億5698万 | -1.57% | 7.59 | 0.44 |
| 01/23 | 1,623 | 1,626 | 1,607 | 1,608 | -1.71% | 16,200 | 182億4144万 | -2.9% | 7.5 | 0.44 |
| 01/22 | 1,642 | 1,648 | 1,629 | 1,636 | -0.37% | 14,800 | 185億5908万 | -1.51% | 7.63 | 0.45 |
| 01/21 | 1,647 | 1,653 | 1,635 | 1,642 | +0.31% | 17,700 | 186億2714万 | -1.38% | 7.66 | 0.45 |
| 01/18 | 1,630 | 1,645 | 1,620 | 1,637 | +1.05% | 21,700 | 185億7042万 | -2.09% | 7.64 | 0.45 |
| 01/17 | 1,625 | 1,630 | 1,609 | 1,620 | +0.12% | 19,300 | 183億7757万 | -3.57% | 7.56 | 0.44 |
| 01/16 | 1,661 | 1,661 | 1,613 | 1,618 | -2.53% | 21,700 | 183億5488万 | -4.2% | 7.55 | 0.44 |
| 01/15 | 1,632 | 1,672 | 1,632 | 1,660 | +0.85% | 31,000 | 188億3134万 | -2.41% | 7.74 | 0.45 |
| 01/11 | 1,637 | 1,656 | 1,635 | 1,646 | -0.36% | 26,300 | 186億7252万 | -3.91% | 7.68 | 0.45 |
| 01/10 | 1,670 | 1,670 | 1,634 | 1,652 | -1.55% | 18,600 | 187億4058万 | -4.23% | 7.71 | 0.45 |
| 01/09 | 1,692 | 1,707 | 1,662 | 1,678 | -0.77% | 18,500 | 190億3553万 | -3.29% | 7.83 | 0.46 |
| 01/08 | 1,694 | 1,707 | 1,674 | 1,691 | -0.18% | 12,500 | 191億8301万 | -3.04% | 7.89 | 0.46 |
| 01/07 | 1,710 | 1,732 | 1,680 | 1,694 | +1.99% | 14,200 | 192億1704万 | -3.31% | 7.9 | 0.46 |
| 01/04 | 1,640 | 1,664 | 1,598 | 1,661 | -1.31% | 18,000 | 188億4268万 | -5.68% | 7.75 | 0.45 |
| 2018 |
| 12/28 | 1,708 | 1,708 | 1,680 | 1,683 | -1.69% | 10,700 | 190億9225万 | -5.02% | 7.85 | 0.46 |
| 12/27 | 1,720 | 1,730 | 1,671 | 1,712 | +1.84% | 27,500 | 194億2123万 | -3.87% | 7.99 | 0.47 |
| 12/26 | 1,585 | 1,696 | 1,564 | 1,681 | +8.8% | 66,800 | 190億6956万 | -6.04% | 7.84 | 0.46 |
| 12/25 | 1,513 | 1,554 | 1,481 | 1,545 | -1.4% | 42,300 | 175億2675万 | -14.07% | 7.21 | 0.42 |
| 12/21 | 1,605 | 1,608 | 1,528 | 1,567 | -2.97% | 66,800 | 177億7633万 | -13.47% | 7.31 | 0.43 |
| 12/20 | 1,644 | 1,645 | 1,612 | 1,615 | -3.24% | 59,200 | 183億2085万 | -11.41% | 7.53 | 0.44 |
| 12/19 | 1,665 | 1,672 | 1,643 | 1,669 | +0.24% | 16,500 | 189億3343万 | -8.9% | 7.79 | 0.45 |
| 12/18 | 1,666 | 1,674 | 1,648 | 1,665 | -1.3% | 19,400 | 188億8806万 | -9.51% | 7.77 | 0.45 |
| 12/17 | 1,702 | 1,702 | 1,672 | 1,687 | -1.46% | 55,900 | 191億3763万 | -8.71% | 7.87 | 0.46 |
| 12/14 | 1,732 | 1,732 | 1,702 | 1,712 | 0% | 26,600 | 194億2123万 | -7.71% | 7.99 | 0.47 |
| 12/13 | 1,717 | 1,729 | 1,710 | 1,712 | -0.41% | 30,900 | 194億2123万 | -8.01% | 7.99 | 0.47 |
| 12/12 | 1,716 | 1,738 | 1,716 | 1,719 | +0.23% | 17,700 | 195億64万 | -7.83% | 8.02 | 0.47 |
| 12/11 | 1,768 | 1,770 | 1,714 | 1,715 | -1.89% | 18,500 | 194億5527万 | -8.29% | 8 | 0.47 |
| 12/10 | 1,800 | 1,800 | 1,742 | 1,748 | -3.48% | 20,500 | 198億2962万 | -6.72% | 8.15 | 0.48 |
| 12/07 | 1,833 | 1,836 | 1,802 | 1,811 | -1.2% | 11,300 | 205億4431万 | -3.67% | 8.45 | 0.49 |
| 12/06 | 1,851 | 1,851 | 1,824 | 1,833 | -1.35% | 19,200 | 207億9388万 | -2.66% | 8.55 | 0.5 |
| 12/05 | 1,877 | 1,897 | 1,855 | 1,858 | -3.08% | 24,500 | 210億7748万 | -1.38% | 8.67 | 0.51 |
| 12/04 | 1,950 | 1,950 | 1,891 | 1,917 | -1.44% | 23,000 | 217億4679万 | +1.81% | 8.94 | 0.52 |
| 12/03 | 1,970 | 1,979 | 1,939 | 1,945 | -0.71% | 11,300 | 220億6443万 | +3.57% | 9.07 | 0.53 |
| 11/30 | 1,930 | 1,967 | 1,915 | 1,959 | +3.16% | 30,600 | 222億2325万 | +4.65% | 9.14 | 0.53 |
| 11/29 | 1,921 | 1,932 | 1,894 | 1,899 | -0.37% | 11,700 | 215億4259万 | +1.88% | 8.86 | 0.52 |
| 11/28 | 1,899 | 1,911 | 1,891 | 1,906 | +1.11% | 12,500 | 216億2200万 | +2.42% | 8.89 | 0.52 |
| 11/27 | 1,916 | 1,918 | 1,879 | 1,885 | -2.18% | 20,300 | 213億8378万 | +1.56% | 8.79 | 0.51 |
| 11/26 | 1,951 | 1,951 | 1,925 | 1,927 | 0% | 26,700 | 218億6023万 | +3.94% | 8.99 | 0.53 |
| 11/22 | 1,918 | 1,933 | 1,913 | 1,927 | +0.47% | 12,200 | 218億6023万 | +4.05% | 8.99 | 0.53 |
| 11/21 | 1,888 | 1,925 | 1,885 | 1,918 | +0.89% | 22,700 | 217億5813万 | +3.68% | 8.95 | 0.52 |
| 11/20 | 1,919 | 1,925 | 1,901 | 1,901 | -0.94% | 23,100 | 215億6528万 | +2.76% | 8.87 | 0.52 |
| 11/19 | 1,870 | 1,925 | 1,865 | 1,919 | +3.06% | 23,700 | 217億6948万 | +3.62% | 8.95 | 0.52 |
| 11/16 | 1,855 | 1,869 | 1,848 | 1,862 | +0.38% | 15,300 | 211億2286万 | +0.54% | 8.69 | 0.51 |
| 11/15 | 1,833 | 1,858 | 1,825 | 1,855 | -0.05% | 13,700 | 210億4345万 | -0.22% | 8.65 | 0.51 |
| 11/14 | 1,879 | 1,879 | 1,850 | 1,856 | -0.7% | 17,200 | 210億5479万 | -0.48% | 8.66 | 0.51 |
| 11/13 | 1,853 | 1,890 | 1,852 | 1,869 | +0.32% | 37,900 | 212億227万 | -0.43% | 8.72 | 0.51 |
| 11/12 | 1,862 | 1,888 | 1,855 | 1,863 | -0.16% | 19,200 | 211億3420万 | -1.43% | 8.69 | 0.51 |
| 11/09 | 1,856 | 1,874 | 1,842 | 1,866 | +0.97% | 15,700 | 211億6824万 | -1.89% | 8.7 | 0.51 |
| 11/08 | 1,840 | 1,872 | 1,840 | 1,848 | +1.93% | 20,800 | 209億6404万 | -3.3% | 8.62 | 0.5 |
| 11/07 | 1,838 | 1,848 | 1,807 | 1,813 | -1.73% | 34,900 | 205億6700万 | -5.62% | 8.46 | 0.49 |
| 11/06 | 1,839 | 1,858 | 1,836 | 1,845 | +0.82% | 14,100 | 209億3001万 | -4.55% | 8.61 | 0.5 |
| 11/05 | 1,872 | 1,872 | 1,823 | 1,830 | -3.07% | 56,100 | 207億5985万 | -5.86% | 8.54 | 0.5 |
| 11/02 | 1,875 | 1,944 | 1,833 | 1,888 | +0.69% | 85,600 | 214億1781万 | -3.43% | 8.81 | 0.51 |
| 11/01 | 1,865 | 1,877 | 1,843 | 1,875 | +0.43% | 29,200 | 212億7033万 | -4.58% | 8.75 | 0.51 |
| 10/31 | 1,848 | 1,867 | 1,832 | 1,867 | +1.3% | 29,000 | 211億7958万 | -5.52% | 8.71 | 0.51 |
| 10/30 | 1,791 | 1,851 | 1,791 | 1,843 | +2.79% | 42,600 | 209億732万 | -7.15% | 8.6 | 0.5 |
