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 | 1,301 | 1,301 | 1,270 | 1,290 | -0.92% | 3,100 | 69億201万 | +11.59% | 36.83 | 2.14 |
| 03/28 | 1,281 | 1,306 | 1,264 | 1,302 | +0.93% | 2,600 | 69億6622万 | +13.71% | 37.17 | 2.16 |
| 03/27 | 1,271 | 1,290 | 1,253 | 1,290 | -0.54% | 3,100 | 69億201万 | +13.76% | 36.83 | 2.14 |
| 03/26 | 1,299 | 1,305 | 1,264 | 1,297 | -0.15% | 5,600 | 69億3946万 | +15.29% | 37.03 | 2.15 |
| 03/25 | 1,270 | 1,299 | 1,250 | 1,299 | -0.08% | 11,400 | 69億5016万 | +16.61% | 37.08 | 2.15 |
| 03/22 | 1,244 | 1,300 | 1,225 | 1,300 | +5.35% | 14,400 | 69億5552万 | +17.86% | 37.11 | 2.15 |
| 03/20 | 1,195 | 1,234 | 1,195 | 1,234 | +3.35% | 5,300 | 66億239万 | +12.9% | 35.23 | 2.04 |
| 03/19 | 1,165 | 1,223 | 1,164 | 1,194 | +2.14% | 11,200 | 63億8837万 | +10.05% | 34.09 | 1.98 |
| 03/18 | 1,141 | 1,170 | 1,141 | 1,169 | +1.3% | 1,700 | 62億5461万 | +8.24% | 33.37 | 1.93 |
| 03/15 | 1,144 | 1,170 | 1,142 | 1,154 | +2.03% | 10,300 | 61億7436万 | +7.35% | 32.94 | 1.91 |
| 03/14 | 1,142 | 1,142 | 1,100 | 1,131 | -0.96% | 9,300 | 60億5130万 | +5.41% | 32.29 | 1.87 |
| 03/13 | 1,130 | 1,142 | 1,114 | 1,142 | 0% | 5,800 | 61億1015万 | +6.53% | 32.6 | 1.89 |
| 03/12 | 1,165 | 1,165 | 1,122 | 1,142 | +7.53% | 23,100 | 61億1015万 | +6.63% | 32.6 | 1.89 |
| 03/11 | 1,075 | 1,080 | 988 | 1,062 | -0.93% | 10,300 | 56億8212万 | -0.75% | 30.32 | 1.76 |
| 03/08 | 1,079 | 1,079 | 1,057 | 1,072 | -1.65% | 19,000 | 57億3562万 | +0.19% | 30.6 | 1.77 |
| 03/07 | 1,096 | 1,109 | 1,086 | 1,090 | -1.27% | 1,700 | 58億3193万 | +1.87% | 31.12 | 1.8 |
| 03/06 | 1,115 | 1,115 | 1,076 | 1,104 | -1.16% | 3,000 | 59億684万 | +3.08% | 31.52 | 1.83 |
| 03/05 | 1,095 | 1,130 | 1,095 | 1,117 | +0.99% | 6,900 | 59億7639万 | +4.1% | 31.89 | 1.85 |
| 03/04 | 1,085 | 1,117 | 1,080 | 1,106 | +2.03% | 6,900 | 59億1754万 | +2.79% | 31.57 | 1.83 |
| 03/01 | 1,066 | 1,084 | 1,055 | 1,084 | +1.69% | 3,400 | 57億9983万 | +0.46% | 30.95 | 1.79 |
| 02/28 | 1,088 | 1,088 | 1,060 | 1,066 | -1.11% | 3,000 | 57億352万 | -1.48% | 30.43 | 1.76 |
| 02/27 | 1,084 | 1,084 | 1,052 | 1,078 | +2.08% | 7,100 | 57億6773万 | -0.83% | 30.77 | 1.78 |
| 02/26 | 1,101 | 1,101 | 1,053 | 1,056 | -1.4% | 19,000 | 56億5002万 | -3.12% | 30.15 | 1.75 |
| 02/25 | 1,056 | 1,076 | 1,043 | 1,071 | +2.78% | 6,900 | 57億3027万 | -2.19% | 30.57 | 1.77 |
| 02/22 | 1,044 | 1,069 | 1,042 | 1,042 | +1.17% | 26,600 | 55億7511万 | -5.27% | 29.75 | 1.72 |
| 02/21 | 1,027 | 1,042 | 1,010 | 1,030 | -0.1% | 14,500 | 55億1091万 | -6.87% | 29.4 | 1.7 |
| 02/20 | 1,030 | 1,037 | 1,016 | 1,031 | -1.72% | 7,900 | 55億1626万 | -7.12% | 29.43 | 1.71 |
| 02/19 | 1,047 | 1,077 | 1,017 | 1,049 | +3.15% | 14,300 | 56億1256万 | -5.83% | 29.95 | 1.74 |
| 02/18 | 1,058 | 1,058 | 1,013 | 1,017 | -1.07% | 25,000 | 54億4135万 | -8.63% | 29.03 | 1.68 |
| 02/15 | 1,030 | 1,038 | 994 | 1,028 | -1.72% | 18,300 | 55億21万 | -7.64% | 29.35 | 1.7 |
| 02/14 | 1,090 | 1,103 | 1,040 | 1,046 | -0.19% | 21,000 | 55億9651万 | -6.1% | 29.86 | 1.73 |
| 02/13 | 1,076 | 1,077 | 1,033 | 1,048 | -1.69% | 7,900 | 56億721万 | -5.92% | 29.92 | 1.73 |
| 02/12 | 1,050 | 1,093 | 1,035 | 1,066 | +1.52% | 23,100 | 57億352万 | -4.31% | 30.43 | 1.76 |
| 02/08 | 1,075 | 1,075 | 1,007 | 1,050 | -4.89% | 26,500 | 56億1792万 | -5.41% | 29.98 | 1.74 |
| 02/07 | 1,076 | 1,104 | 1,061 | 1,104 | +1.28% | 9,100 | 59億684万 | -0.27% | 31.52 | 1.83 |
| 02/06 | 1,089 | 1,121 | 1,067 | 1,090 | -2.59% | 8,200 | 58億3193万 | -1% | 31.12 | 1.8 |
| 02/05 | 1,100 | 1,129 | 1,092 | 1,119 | +0.36% | 23,500 | 59億8709万 | +2.47% | 31.95 | 1.85 |
| 02/04 | 1,100 | 1,121 | 1,092 | 1,115 | +3.82% | 15,200 | 59億6569万 | +3.05% | 31.83 | 1.85 |
| 02/01 | 1,068 | 1,098 | 1,057 | 1,074 | -0.09% | 13,800 | 57億4632万 | -0.19% | 30.66 | 1.78 |
| 01/31 | 1,198 | 1,198 | 1,074 | 1,075 | -3.07% | 54,800 | 57億5168万 | +0.19% | 30.69 | 1.78 |
| 01/30 | 1,149 | 1,149 | 1,101 | 1,109 | -3.4% | 7,300 | 59億3359万 | +3.64% | 31.66 | 1.84 |
| 01/29 | 1,177 | 1,177 | 1,141 | 1,148 | -3.37% | 14,400 | 61億4225万 | +7.59% | 32.77 | 1.9 |
| 01/28 | 1,191 | 1,200 | 1,175 | 1,188 | -0.25% | 8,000 | 63億5627万 | +11.86% | 33.91 | 1.97 |
| 01/25 | 1,171 | 1,198 | 1,144 | 1,191 | +1.71% | 11,600 | 63億7232万 | +12.57% | 34 | 1.97 |
| 01/24 | 1,169 | 1,171 | 1,141 | 1,171 | +0.17% | 2,600 | 62億6531万 | +10.89% | 33.43 | 1.94 |
| 01/23 | 1,141 | 1,173 | 1,124 | 1,169 | +1.12% | 5,100 | 62億5461万 | +11.12% | 33.37 | 1.93 |
| 01/22 | 1,187 | 1,187 | 1,145 | 1,156 | -3.02% | 7,900 | 61億8506万 | +10.52% | 33 | 1.91 |
| 01/21 | 1,212 | 1,213 | 1,152 | 1,192 | +0.25% | 10,200 | 63億7767万 | +14.51% | 34.03 | 1.97 |
| 01/18 | 1,200 | 1,204 | 1,141 | 1,189 | -0.25% | 23,900 | 63億6162万 | +14.55% | 33.94 | 1.97 |
| 01/17 | 1,124 | 1,192 | 1,116 | 1,192 | +6.05% | 31,900 | 63億7767万 | +15.39% | 34.03 | 1.97 |
| 01/16 | 1,105 | 1,135 | 1,105 | 1,124 | -0.97% | 17,000 | 60億1384万 | +9.13% | 32.09 | 1.86 |
| 01/15 | 1,047 | 1,135 | 1,034 | 1,135 | +9.77% | 32,400 | 60億7270万 | +9.98% | 32.4 | 1.88 |
| 01/11 | 1,014 | 1,044 | 1,013 | 1,034 | +0.98% | 13,200 | 55億3231万 | -0.1% | 29.52 | 1.71 |
| 01/10 | 1,074 | 1,074 | 1,000 | 1,024 | -1.92% | 13,800 | 54億7880万 | -1.73% | 29.23 | 1.69 |
| 01/09 | 1,056 | 1,075 | 1,037 | 1,044 | -0.85% | 13,900 | 55億8581万 | -0.48% | 29.8 | 1.73 |
| 01/08 | 1,034 | 1,069 | 1,034 | 1,053 | +1.84% | 19,000 | 56億3397万 | -0.47% | 30.06 | 1.74 |
| 01/07 | 981 | 1,049 | 981 | 1,034 | +5.73% | 13,000 | 55億3231万 | -2.91% | 29.52 | 1.71 |
| 01/04 | 940 | 988 | 920 | 978 | +0.62% | 22,100 | 52億3269万 | -8.68% | 27.92 | 1.62 |
| 2018 |
| 12/28 | 917 | 994 | 917 | 972 | +2.64% | 93,400 | 52億58万 | -10% | 27.75 | 1.61 |
| 12/27 | 950 | 956 | 900 | 947 | +7.86% | 40,600 | 50億6682万 | -12.8% | 27.03 | 1.57 |
| 12/26 | 910 | 915 | 843 | 878 | +1.27% | 66,400 | 46億9765万 | -19.74% | 25.07 | 1.45 |
| 12/25 | 901 | 916 | 810 | 867 | -9.69% | 111,300 | 46億3879万 | -21.68% | 24.75 | 1.44 |
| 12/21 | 987 | 987 | 918 | 960 | -2.64% | 58,800 | 51億3638万 | -14.13% | 27.41 | 1.59 |
| 12/20 | 1,012 | 1,021 | 959 | 986 | -3.33% | 42,600 | 52億7549万 | -12.51% | 28.15 | 1.63 |
| 12/19 | 1,003 | 1,057 | 1,003 | 1,020 | +0.2% | 21,600 | 54億5740万 | -10.21% | 29.12 | 1.69 |
| 12/18 | 1,022 | 1,047 | 988 | 1,018 | -2.02% | 42,600 | 54億4670万 | -10.94% | 29.06 | 1.69 |
| 12/17 | 1,067 | 1,067 | 1,015 | 1,039 | -4.59% | 14,400 | 55億5906万 | -9.73% | 29.66 | 1.72 |
| 12/14 | 1,091 | 1,119 | 1,064 | 1,089 | -2.59% | 27,600 | 58億2658万 | -6.2% | 31.09 | 1.8 |
| 12/13 | 1,094 | 1,129 | 1,056 | 1,118 | +4.29% | 20,500 | 59億8174万 | -4.44% | 31.92 | 1.85 |
| 12/12 | 1,049 | 1,082 | 1,037 | 1,072 | +4.79% | 20,700 | 57億3562万 | -8.69% | 30.6 | 1.77 |
| 12/11 | 1,079 | 1,079 | 1,011 | 1,023 | -2.48% | 35,300 | 54億7345万 | -13.16% | 29.2 | 1.69 |
| 12/10 | 1,063 | 1,080 | 1,030 | 1,049 | -4.03% | 33,100 | 56億1256万 | -11.55% | 29.95 | 1.74 |
| 12/07 | 1,080 | 1,101 | 1,061 | 1,093 | +2.34% | 18,500 | 58億4798万 | -8.31% | 31.2 | 1.81 |
| 12/06 | 1,122 | 1,134 | 1,062 | 1,068 | -4.64% | 27,200 | 57億1422万 | -10.78% | 30.49 | 1.77 |
| 12/05 | 1,126 | 1,150 | 1,114 | 1,120 | -5.49% | 91,400 | 59億9244万 | -6.82% | 31.97 | 1.85 |
| 12/04 | 1,202 | 1,221 | 1,160 | 1,185 | -1.17% | 35,200 | 63億4022万 | -1.33% | 33.83 | 1.96 |
| 12/03 | 1,220 | 1,260 | 1,194 | 1,199 | -1.56% | 25,200 | 64億1512万 | +0.33% | 34.23 | 1.98 |
| 11/30 | 1,202 | 1,220 | 1,182 | 1,218 | +1.08% | 50,200 | 65億1678万 | +2.35% | 34.77 | 2.02 |
| 11/29 | 1,253 | 1,260 | 1,184 | 1,205 | -4.59% | 43,700 | 64億4723万 | +1.6% | 34.4 | 1.99 |
| 11/28 | 1,215 | 1,268 | 1,215 | 1,263 | +3.1% | 23,900 | 67億5755万 | +6.49% | 36.06 | 2.09 |
| 11/27 | 1,171 | 1,239 | 1,145 | 1,225 | +2.68% | 39,300 | 65億5424万 | +3.55% | 34.97 | 2.03 |
| 11/26 | 1,205 | 1,246 | 1,186 | 1,193 | +0.25% | 41,500 | 63億8302万 | +0.76% | 34.06 | 1.97 |
| 11/22 | 1,130 | 1,192 | 1,121 | 1,190 | +5.31% | 27,800 | 63億6697万 | +0.25% | 33.97 | 1.97 |
| 11/21 | 1,136 | 1,171 | 1,118 | 1,130 | -2.08% | 21,700 | 60億4595万 | -4.96% | 32.26 | 1.87 |
| 11/20 | 1,181 | 1,181 | 1,137 | 1,154 | -2.29% | 12,600 | 61億7436万 | -3.43% | 32.94 | 1.91 |
| 11/19 | 1,158 | 1,186 | 1,137 | 1,181 | +2.25% | 17,600 | 63億1882万 | -1.42% | 33.72 | 1.95 |
| 11/16 | 1,173 | 1,173 | 1,129 | 1,155 | -2.45% | 23,200 | 61億7971万 | -3.83% | 32.97 | 1.91 |
| 11/15 | 1,162 | 1,204 | 1,162 | 1,184 | -1.74% | 26,300 | 63億3487万 | -1.74% | 33.8 | 1.96 |
| 11/14 | 1,158 | 1,314 | 1,158 | 1,205 | +1.43% | 53,500 | 64億4723万 | 0% | 34.4 | 1.99 |
| 11/13 | 1,182 | 1,217 | 1,172 | 1,188 | -3.96% | 15,900 | 63億5627万 | -1.49% | 33.91 | 1.97 |
| 11/12 | 1,260 | 1,268 | 1,225 | 1,237 | -4.11% | 30,100 | 66億1844万 | +2.57% | 35.31 | 2.05 |
| 11/09 | 1,267 | 1,335 | 1,267 | 1,290 | -0.54% | 33,800 | 69億201万 | +6.88% | 36.83 | 2.14 |
| 11/08 | 1,247 | 1,315 | 1,247 | 1,297 | +5.62% | 41,100 | 69億3946万 | +7.37% | 37.03 | 2.15 |
| 11/07 | 1,173 | 1,251 | 1,173 | 1,228 | +4.87% | 25,500 | 65億7029万 | +1.49% | 35.06 | 2.03 |
| 11/06 | 1,210 | 1,211 | 1,171 | 1,171 | -3.22% | 10,100 | 62億6531万 | -3.78% | 33.43 | 1.94 |
| 11/05 | 1,192 | 1,231 | 1,171 | 1,210 | -0.98% | 8,000 | 64億7398万 | -1.47% | 34.54 | 2 |
| 11/02 | 1,175 | 1,234 | 1,174 | 1,222 | +1.92% | 22,900 | 65億3818万 | -1.29% | 34.89 | 2.02 |
| 11/01 | 1,140 | 1,216 | 1,127 | 1,199 | -0.08% | 51,300 | 64億1512万 | -3.69% | 34.23 | 1.98 |
| 10/31 | 1,130 | 1,238 | 1,130 | 1,200 | +9.09% | 45,000 | 64億2048万 | -4.38% | 34.26 | 1.99 |
| 10/30 | 1,005 | 1,131 | 1,002 | 1,100 | +5.97% | 93,400 | 58億8544万 | -13.04% | 31.4 | 1.82 |
