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 | 1,520 | 1,520 | 1,510 | 1,518 | +0.46% | 300 | 18億5803万 | -6.3% | 4.94 | 0.69 |
| 03/28 | 1,532 | 1,540 | 1,507 | 1,511 | -1.37% | 800 | 18億4946万 | -7.3% | 4.92 | 0.69 |
| 03/27 | 1,530 | 1,540 | 1,517 | 1,532 | -1.86% | 1,600 | 18億7516万 | -6.64% | 4.99 | 0.7 |
| 03/26 | 1,552 | 1,571 | 1,542 | 1,561 | +0.64% | 2,700 | 19億1066万 | -5.34% | 5.08 | 0.71 |
| 03/25 | 1,538 | 1,571 | 1,531 | 1,551 | +0.71% | 1,300 | 18億9842万 | -6.11% | 5.05 | 0.71 |
| 03/22 | 1,540 | 1,571 | 1,538 | 1,540 | -0.06% | 2,400 | 18億8496万 | -6.84% | 5.01 | 0.7 |
| 03/20 | 1,536 | 1,554 | 1,536 | 1,541 | +0.39% | 1,500 | 18億8618万 | -6.78% | 5.01 | 0.71 |
| 03/19 | 1,540 | 1,550 | 1,535 | 1,535 | +0.26% | 1,300 | 18億7884万 | -7.14% | 4.99 | 0.7 |
| 03/18 | 1,532 | 1,548 | 1,531 | 1,531 | -0.39% | 4,500 | 18億7394万 | -7.44% | 4.98 | 0.7 |
| 03/15 | 1,536 | 1,550 | 1,536 | 1,537 | -1.66% | 2,600 | 18億8128万 | -7.02% | 5 | 0.7 |
| 03/14 | 1,537 | 1,563 | 1,522 | 1,563 | +0.71% | 900 | 19億1311万 | -5.44% | 5.09 | 0.72 |
| 03/13 | 1,538 | 1,552 | 1,535 | 1,552 | +0.39% | 900 | 18億9964万 | -6.11% | 5.05 | 0.71 |
| 03/12 | 1,536 | 1,580 | 1,535 | 1,546 | +0.65% | 3,200 | 18億9230万 | -6.36% | 5.03 | 0.71 |
| 03/11 | 1,522 | 1,550 | 1,510 | 1,536 | +0.66% | 1,600 | 18億8006万 | -6.85% | 5 | 0.7 |
| 03/08 | 1,541 | 1,557 | 1,517 | 1,526 | -1.8% | 3,800 | 18億6782万 | -7.29% | 4.97 | 0.7 |
| 03/07 | 1,572 | 1,572 | 1,554 | 1,554 | -1.02% | 2,000 | 19億209万 | -5.53% | 5.06 | 0.71 |
| 03/06 | 1,574 | 1,594 | 1,570 | 1,570 | -1.57% | 4,600 | 19億2168万 | -4.44% | 5.11 | 0.72 |
| 03/05 | 1,631 | 1,631 | 1,552 | 1,595 | -1.91% | 5,900 | 19億5228万 | -2.74% | 5.19 | 0.73 |
| 03/04 | 1,641 | 1,641 | 1,619 | 1,626 | -0.91% | 6,200 | 19億9022万 | -0.73% | 5.29 | 0.74 |
| 03/01 | 1,674 | 1,679 | 1,609 | 1,641 | -8.53% | 33,000 | 20億858万 | +0.43% | 5.34 | 0.75 |
| 02/28 | 1,831 | 1,837 | 1,790 | 1,794 | -5.53% | 21,600 | 21億9585万 | +10.13% | 5.84 | 0.82 |
| 02/27 | 1,980 | 1,980 | 1,831 | 1,899 | -4.14% | 28,900 | 23億2437万 | +17.51% | 6.18 | 0.87 |
| 02/26 | 1,980 | 2,100 | 1,970 | 1,981 | +2.17% | 29,400 | 24億2474万 | +23.81% | 6.45 | 0.91 |
| 02/25 | 1,837 | 1,942 | 1,837 | 1,939 | +6.6% | 18,100 | 23億7333万 | +22.57% | 6.31 | 0.89 |
| 02/22 | 1,778 | 1,828 | 1,748 | 1,819 | +2.19% | 8,200 | 22億2645万 | +16.23% | 5.92 | 0.83 |
| 02/21 | 1,799 | 1,825 | 1,780 | 1,780 | +0.17% | 8,600 | 21億7872万 | +14.84% | 5.79 | 0.81 |
| 02/20 | 1,727 | 1,820 | 1,725 | 1,777 | +3.19% | 20,600 | 21億7504万 | +15.61% | 5.78 | 0.81 |
| 02/19 | 1,725 | 1,756 | 1,665 | 1,722 | +4.68% | 13,700 | 21億772万 | +13.14% | 5.6 | 0.79 |
| 02/18 | 1,597 | 1,655 | 1,591 | 1,645 | +4.58% | 7,100 | 20億1348万 | +8.94% | 5.35 | 0.75 |
| 02/15 | 1,579 | 1,579 | 1,546 | 1,573 | +2.01% | 3,400 | 19億2535万 | +4.87% | 5.12 | 0.72 |
| 02/14 | 1,559 | 1,559 | 1,530 | 1,542 | -0.39% | 5,800 | 18億8740万 | +3.14% | 5.02 | 0.71 |
| 02/13 | 1,580 | 1,589 | 1,525 | 1,548 | -0.13% | 4,800 | 18億9475万 | +3.89% | 5.04 | 0.71 |
| 02/12 | 1,549 | 1,552 | 1,534 | 1,550 | +1.84% | 3,900 | 18億9720万 | +4.45% | 5.04 | 0.71 |
| 02/08 | 1,541 | 1,541 | 1,511 | 1,522 | -0.91% | 2,000 | 18億6292万 | +3.26% | 4.95 | 0.7 |
| 02/07 | 1,545 | 1,558 | 1,536 | 1,536 | -0.58% | 3,900 | 18億8006万 | +4.7% | 5 | 0.7 |
| 02/06 | 1,506 | 1,580 | 1,506 | 1,545 | +2.93% | 14,500 | 18億9108万 | +5.97% | 5.03 | 0.71 |
| 02/05 | 1,501 | 1,517 | 1,501 | 1,501 | +0.54% | 1,600 | 18億3722万 | +3.66% | 4.88 | 0.69 |
| 02/04 | 1,502 | 1,540 | 1,493 | 1,493 | +1.56% | 1,400 | 18億2743万 | +3.9% | 4.86 | 0.68 |
| 02/01 | 1,468 | 1,487 | 1,468 | 1,470 | -1.67% | 2,400 | 17億9928万 | +3.01% | 4.78 | 0.67 |
| 01/31 | 1,505 | 1,505 | 1,495 | 1,495 | -0.4% | 1,000 | 18億2988万 | +5.21% | 4.86 | 0.68 |
| 01/30 | 1,529 | 1,529 | 1,501 | 1,501 | -0.99% | 900 | 18億3722万 | +5.93% | 4.88 | 0.69 |
| 01/29 | 1,520 | 1,524 | 1,516 | 1,516 | -1.81% | 1,400 | 18億5558万 | +7.21% | 4.93 | 0.69 |
| 01/28 | 1,549 | 1,549 | 1,455 | 1,544 | +1.58% | 2,600 | 18億8985万 | +9.43% | 5.02 | 0.71 |
| 01/25 | 1,503 | 1,520 | 1,500 | 1,520 | +1.2% | 3,600 | 18億6048万 | +7.95% | 4.95 | 0.7 |
| 01/24 | 1,489 | 1,554 | 1,432 | 1,502 | +0.67% | 4,500 | 18億3844万 | +6.68% | 4.89 | 0.69 |
| 01/23 | 1,495 | 1,495 | 1,492 | 1,492 | -0.2% | 500 | 18億2620万 | +5.97% | 4.85 | 0.68 |
| 01/22 | 1,503 | 1,528 | 1,480 | 1,495 | -1.39% | 5,800 | 18億2988万 | +6.18% | 4.86 | 0.68 |
| 01/21 | 1,514 | 1,561 | 1,514 | 1,516 | +0.13% | 3,800 | 18億5558万 | +7.52% | 4.93 | 0.69 |
| 01/18 | 1,454 | 1,514 | 1,453 | 1,514 | +4.2% | 10,700 | 18億5313万 | +7.07% | 4.93 | 0.69 |
| 01/17 | 1,436 | 1,453 | 1,433 | 1,453 | +0.83% | 1,000 | 17億7847万 | +2.4% | 4.73 | 0.67 |
| 01/16 | 1,429 | 1,458 | 1,429 | 1,441 | +1.05% | 1,200 | 17億6378万 | +0.91% | 4.69 | 0.66 |
| 01/15 | 1,412 | 1,450 | 1,412 | 1,426 | +1.71% | 1,700 | 17億4542万 | -0.63% | 4.64 | 0.65 |
| 01/11 | 1,406 | 1,406 | 1,402 | 1,402 | 0% | 400 | 17億1604万 | -2.91% | 4.56 | 0.64 |
| 01/10 | 1,427 | 1,427 | 1,402 | 1,402 | -2.64% | 800 | 17億1604万 | -3.51% | 4.56 | 0.64 |
| 01/09 | 1,435 | 1,453 | 1,376 | 1,440 | +0.56% | 4,300 | 17億6256万 | -1.44% | 4.69 | 0.66 |
| 01/08 | 1,409 | 1,432 | 1,362 | 1,432 | +3.77% | 1,900 | 17億5276万 | -2.45% | 4.66 | 0.66 |
| 01/07 | 1,339 | 1,396 | 1,322 | 1,380 | +4.7% | 4,000 | 16億8912万 | -6.57% | 4.49 | 0.63 |
| 01/04 | 1,308 | 1,329 | 1,296 | 1,318 | -1.49% | 1,400 | 16億1323万 | -11.31% | 4.29 | 0.6 |
| 2018 |
| 12/28 | 1,311 | 1,359 | 1,311 | 1,338 | +0.9% | 1,300 | 16億3771万 | -10.56% | 4.35 | 0.61 |
| 12/27 | 1,330 | 1,333 | 1,320 | 1,326 | +4.33% | 2,800 | 16億2302万 | -11.95% | 4.31 | 0.61 |
| 12/26 | 1,246 | 1,297 | 1,246 | 1,271 | +3.42% | 7,100 | 15億5570万 | -16.22% | 4.14 | 0.58 |
| 12/25 | 1,232 | 1,252 | 1,202 | 1,229 | -1.84% | 10,400 | 15億429万 | -19.62% | 4 | 0.56 |
| 12/21 | 1,324 | 1,324 | 1,252 | 1,252 | -5.3% | 8,800 | 15億3244万 | -18.91% | 4.07 | 0.57 |
| 12/20 | 1,351 | 1,380 | 1,315 | 1,322 | -5.77% | 7,700 | 16億1812万 | -15.2% | 4.3 | 0.61 |
| 12/19 | 1,401 | 1,410 | 1,384 | 1,403 | -0.85% | 2,600 | 17億1727万 | -10.69% | 4.57 | 0.64 |
| 12/18 | 1,418 | 1,437 | 1,415 | 1,415 | -1.8% | 4,000 | 17億3196万 | -10.44% | 4.6 | 0.65 |
| 12/17 | 1,460 | 1,463 | 1,431 | 1,441 | -1.71% | 7,800 | 17億6378万 | -9.48% | 4.69 | 0.66 |
| 12/14 | 1,480 | 1,509 | 1,466 | 1,466 | -3.23% | 5,400 | 17億9438万 | -8.55% | 4.77 | 0.67 |
| 12/13 | 1,506 | 1,515 | 1,480 | 1,515 | +0.07% | 5,900 | 18億5436万 | -5.96% | 4.93 | 0.69 |
| 12/12 | 1,464 | 1,516 | 1,452 | 1,514 | +1.68% | 4,000 | 18億5313万 | -6.37% | 4.93 | 0.69 |
| 12/11 | 1,550 | 1,571 | 1,450 | 1,489 | -3.56% | 9,000 | 18億2253万 | -8.2% | 4.85 | 0.68 |
| 12/10 | 1,605 | 1,610 | 1,531 | 1,544 | -4.1% | 7,200 | 18億8985万 | -5.22% | 5.02 | 0.71 |
| 12/07 | 1,638 | 1,638 | 1,605 | 1,610 | -1.83% | 2,600 | 19億7064万 | -1.35% | 5.24 | 0.74 |
| 12/06 | 1,688 | 1,700 | 1,620 | 1,640 | -2.67% | 7,700 | 20億736万 | +0.49% | 5.34 | 0.75 |
| 12/05 | 1,634 | 1,710 | 1,590 | 1,685 | +4.66% | 10,100 | 20億6244万 | +3.31% | 5.48 | 0.77 |
| 12/04 | 1,660 | 1,660 | 1,610 | 1,610 | -2.25% | 4,100 | 19億7064万 | -1.04% | 5.24 | 0.74 |
| 12/03 | 1,637 | 1,659 | 1,637 | 1,647 | +0.61% | 2,200 | 20億1592万 | +1.29% | 5.36 | 0.75 |
| 11/30 | 1,605 | 1,637 | 1,603 | 1,637 | +1.55% | 3,200 | 20億368万 | +0.74% | 5.33 | 0.75 |
| 11/29 | 1,615 | 1,621 | 1,604 | 1,612 | -0.12% | 3,500 | 19億7308万 | -0.74% | 5.25 | 0.74 |
| 11/28 | 1,608 | 1,619 | 1,600 | 1,614 | -1.28% | 3,900 | 19億7553万 | -0.86% | 5.25 | 0.74 |
| 11/27 | 1,645 | 1,652 | 1,595 | 1,635 | +0.86% | 5,700 | 20億124万 | +0.25% | 5.32 | 0.75 |
| 11/26 | 1,740 | 1,820 | 1,621 | 1,621 | +3.18% | 35,600 | 19億8410万 | -0.92% | 5.27 | 0.74 |
| 11/22 | 1,594 | 1,594 | 1,571 | 1,571 | -1.01% | 1,200 | 19億2290万 | -4.27% | 5.11 | 0.72 |
| 11/21 | 1,583 | 1,596 | 1,583 | 1,587 | -0.25% | 600 | 19億4248万 | -3.7% | 5.16 | 0.73 |
| 11/20 | 1,590 | 1,618 | 1,590 | 1,591 | +0.38% | 1,900 | 19億4738万 | -3.75% | 5.18 | 0.73 |
| 11/19 | 1,601 | 1,603 | 1,577 | 1,585 | -0.94% | 1,100 | 19億4004万 | -4.35% | 5.16 | 0.73 |
| 11/16 | 1,610 | 1,611 | 1,600 | 1,600 | -0.93% | 1,600 | 19億5840万 | -3.67% | 5.21 | 0.73 |
| 11/15 | 1,622 | 1,624 | 1,560 | 1,615 | -0.25% | 4,900 | 19億7676万 | -2.94% | 5.26 | 0.74 |
| 11/14 | 1,646 | 1,646 | 1,598 | 1,619 | -1.28% | 3,000 | 19億8165万 | -2.88% | 5.27 | 0.74 |
| 11/13 | 1,660 | 1,676 | 1,621 | 1,640 | -4.37% | 6,800 | 20億736万 | -1.97% | 5.34 | 0.75 |
| 11/12 | 1,700 | 1,720 | 1,680 | 1,715 | +0.76% | 2,000 | 20億9916万 | +2.14% | 5.58 | 0.79 |
| 11/09 | 1,685 | 1,704 | 1,685 | 1,702 | +1.37% | 1,400 | 20億8324万 | +1.19% | 5.54 | 0.78 |
| 11/08 | 1,688 | 1,698 | 1,679 | 1,679 | +1.27% | 500 | 20億5509万 | -0.36% | 5.46 | 0.77 |
| 11/07 | 1,660 | 1,666 | 1,646 | 1,658 | +0.79% | 800 | 20億2939万 | -1.89% | 5.4 | 0.76 |
| 11/06 | 1,645 | 1,645 | 1,645 | 1,645 | -0.36% | 500 | 20億1348万 | -2.95% | 5.35 | 0.75 |
| 11/05 | 1,665 | 1,684 | 1,651 | 1,651 | +1.29% | 3,500 | 20億2082万 | -3% | 5.37 | 0.76 |
| 11/02 | 1,628 | 1,642 | 1,628 | 1,630 | +1.75% | 700 | 19億9512万 | -4.62% | 5.3 | 0.75 |
| 11/01 | 1,618 | 1,618 | 1,599 | 1,602 | -0.99% | 1,300 | 19億6084万 | -6.64% | 5.21 | 0.73 |
| 10/31 | 1,591 | 1,618 | 1,591 | 1,618 | +1.7% | 1,800 | 19億8043万 | -6.15% | 5.26 | 0.74 |
| 10/30 | 1,550 | 1,591 | 1,550 | 1,591 | +0.06% | 2,500 | 19億4738万 | -8.03% | 5.18 | 0.73 |
