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 | 20,780 | 20,970 | 20,710 | 20,970 | +1.5% | 77,900 | 2483億6868万 | +1.3% | 4.94 | 0.95 |
| 03/28 | 20,860 | 20,950 | 20,600 | 20,660 | -1.99% | 85,900 | 2446億9704万 | +0.01% | 4.87 | 0.94 |
| 03/27 | 21,160 | 21,160 | 20,780 | 21,080 | -0.14% | 102,800 | 2496億7152万 | +2.12% | 4.97 | 0.96 |
| 03/26 | 20,750 | 21,160 | 20,750 | 21,110 | +2.93% | 126,600 | 2500億2684万 | +2.46% | 4.97 | 0.96 |
| 03/25 | 20,780 | 20,830 | 20,370 | 20,510 | -2.24% | 79,200 | 2429億2044万 | -0.24% | 4.83 | 0.93 |
| 03/22 | 21,200 | 21,300 | 20,950 | 20,980 | -1.18% | 72,900 | 2484億8712万 | +2.22% | 4.94 | 0.95 |
| 03/20 | 21,080 | 21,270 | 21,040 | 21,230 | +0.47% | 43,400 | 2514億4812万 | +3.71% | 5 | 0.96 |
| 03/19 | 21,450 | 21,450 | 21,110 | 21,130 | -1.45% | 56,600 | 2502億6372万 | +3.6% | 4.98 | 0.96 |
| 03/18 | 21,360 | 21,450 | 21,240 | 21,440 | +1.18% | 42,200 | 2539億3536万 | +5.76% | 5.05 | 0.97 |
| 03/15 | 21,110 | 21,340 | 21,020 | 21,190 | +0.43% | 87,400 | 2509億7436万 | +5.31% | 4.99 | 0.96 |
| 03/14 | 21,280 | 21,280 | 21,030 | 21,100 | -0.75% | 80,100 | 2499億840万 | +5.58% | 4.97 | 0.96 |
| 03/13 | 21,090 | 21,450 | 21,070 | 21,260 | +0.76% | 113,400 | 2518億344万 | +7.07% | 5.01 | 0.96 |
| 03/12 | 21,000 | 21,340 | 20,970 | 21,100 | +1.49% | 103,500 | 2499億840万 | +7% | 4.97 | 0.96 |
| 03/11 | 20,590 | 20,820 | 20,400 | 20,790 | +1.27% | 92,500 | 2462億3676万 | +6.11% | 4.9 | 0.94 |
| 03/08 | 20,410 | 20,610 | 20,410 | 20,530 | +0.05% | 100,700 | 2431億5732万 | +5.46% | 4.84 | 0.93 |
| 03/07 | 20,440 | 20,660 | 20,320 | 20,520 | -0.58% | 116,800 | 2430億3888万 | +6.09% | 4.84 | 0.93 |
| 03/06 | 20,370 | 20,670 | 20,270 | 20,640 | +2.03% | 79,000 | 2444億6016万 | +7.46% | 4.86 | 0.94 |
| 03/05 | 20,170 | 20,290 | 20,100 | 20,230 | -0.2% | 58,800 | 2396億412万 | +6.05% | 4.77 | 0.92 |
| 03/04 | 20,040 | 20,300 | 19,950 | 20,270 | +1.1% | 71,500 | 2400億7788万 | +6.98% | 4.78 | 0.92 |
| 03/01 | 19,950 | 20,150 | 19,850 | 20,050 | +0.5% | 87,600 | 2374億7220万 | +6.52% | 4.72 | 0.91 |
| 02/28 | 20,060 | 20,150 | 19,910 | 19,950 | -1.14% | 134,200 | 2362億8780万 | +6.63% | 4.7 | 0.91 |
| 02/27 | 20,280 | 20,340 | 20,070 | 20,180 | -1.22% | 129,300 | 2390億1192万 | +8.49% | 4.75 | 0.92 |
| 02/26 | 20,200 | 20,430 | 20,180 | 20,430 | +1.74% | 81,500 | 2419億7292万 | +10.53% | 4.81 | 0.93 |
| 02/25 | 20,150 | 20,210 | 19,970 | 20,080 | -0.05% | 74,600 | 2378億2752万 | +9.34% | 4.73 | 0.91 |
| 02/22 | 19,940 | 20,270 | 19,910 | 20,090 | +0.95% | 82,100 | 2379億4596万 | +10.06% | 4.73 | 0.91 |
| 02/21 | 19,920 | 20,200 | 19,660 | 19,900 | -1.92% | 132,600 | 2356億9560万 | +9.73% | 4.69 | 0.9 |
| 02/20 | 20,050 | 20,290 | 20,050 | 20,290 | +0.95% | 57,100 | 2403億1476万 | +12.57% | 4.78 | 0.92 |
| 02/19 | 20,000 | 20,100 | 19,890 | 20,100 | +0.5% | 71,500 | 2380億6440万 | +12.19% | 4.74 | 0.91 |
| 02/18 | 19,770 | 20,040 | 19,630 | 20,000 | +1.88% | 90,800 | 2368億8000万 | +12.33% | 4.71 | 0.91 |
| 02/15 | 19,400 | 19,750 | 19,400 | 19,630 | -0.05% | 102,100 | 2324億9772万 | +11% | 4.63 | 0.89 |
| 02/14 | 19,270 | 19,660 | 19,170 | 19,640 | +1.6% | 132,500 | 2326億1616万 | +11.64% | 4.63 | 0.89 |
| 02/13 | 18,130 | 19,940 | 17,990 | 19,330 | +7.09% | 220,800 | 2289億4452万 | +10.54% | 4.55 | 0.88 |
| 02/12 | 17,730 | 18,110 | 17,650 | 18,050 | +1.98% | 53,500 | 2137億8420万 | +3.75% | 4.25 | 0.82 |
| 02/08 | 17,520 | 17,840 | 17,520 | 17,700 | -0.17% | 47,900 | 2096億3880万 | +2.03% | 4.17 | 0.8 |
| 02/07 | 17,720 | 17,840 | 17,620 | 17,730 | -0.95% | 37,500 | 2099億9412万 | +2.33% | 4.18 | 0.8 |
| 02/06 | 17,900 | 17,970 | 17,810 | 17,900 | +0.11% | 58,800 | 2120億760万 | +3.47% | 4.22 | 0.81 |
| 02/05 | 17,760 | 17,900 | 17,700 | 17,880 | -0.11% | 52,900 | 2117億7072万 | +3.75% | 4.21 | 0.81 |
| 02/04 | 17,700 | 17,920 | 17,610 | 17,900 | +1.3% | 55,500 | 2120億760万 | +4.26% | 4.22 | 0.81 |
| 02/01 | 17,410 | 17,840 | 17,410 | 17,670 | +1.67% | 52,700 | 2092億8348万 | +3.21% | 4.16 | 0.8 |
| 01/31 | 17,560 | 17,560 | 17,290 | 17,380 | +1.16% | 66,600 | 2058億4872万 | +1.66% | 4.1 | 0.79 |
| 01/30 | 17,380 | 17,380 | 17,170 | 17,180 | -0.92% | 61,100 | 2034億7992万 | +0.44% | 4.05 | 0.78 |
| 01/29 | 17,070 | 17,380 | 16,990 | 17,340 | +1.88% | 67,000 | 2053億7496万 | +1.26% | 4.09 | 0.79 |
| 01/28 | 17,170 | 17,200 | 16,910 | 17,020 | -0.58% | 68,600 | 2015億8488万 | -0.9% | 4.01 | 0.77 |
| 01/25 | 17,230 | 17,380 | 17,120 | 17,120 | -0.87% | 49,700 | 2027億6928万 | -0.6% | 4.03 | 0.78 |
| 01/24 | 17,170 | 17,390 | 17,080 | 17,270 | +0.35% | 40,200 | 2045億4588万 | -0.08% | 4.07 | 0.78 |
| 01/23 | 17,260 | 17,360 | 17,110 | 17,210 | -0.35% | 37,100 | 2038億3524万 | -0.75% | 4.06 | 0.78 |
| 01/22 | 17,440 | 17,530 | 17,220 | 17,270 | -0.92% | 40,200 | 2045億4588万 | -0.61% | 4.07 | 0.78 |
| 01/21 | 17,400 | 17,580 | 17,180 | 17,430 | +0.75% | 56,800 | 2064億4092万 | +0.14% | 4.11 | 0.79 |
| 01/18 | 17,140 | 17,480 | 17,110 | 17,300 | +0.93% | 37,300 | 2049億120万 | -0.88% | 4.08 | 0.78 |
| 01/17 | 17,100 | 17,210 | 16,960 | 17,140 | +0.12% | 72,400 | 2030億616万 | -2.01% | 4.04 | 0.78 |
| 01/16 | 17,350 | 17,450 | 17,060 | 17,120 | -2.67% | 102,200 | 2027億6928万 | -2.41% | 4.03 | 0.78 |
| 01/15 | 17,600 | 18,130 | 17,490 | 17,590 | +1.74% | 108,400 | 2083億3596万 | -0.02% | 4.14 | 0.8 |
| 01/11 | 17,170 | 17,490 | 17,170 | 17,290 | +1.53% | 66,300 | 2047億8276万 | -1.88% | 4.07 | 0.78 |
| 01/10 | 17,100 | 17,320 | 17,030 | 17,030 | -1.73% | 94,100 | 2017億332万 | -3.53% | 4.01 | 0.77 |
| 01/09 | 17,300 | 17,550 | 17,200 | 17,330 | +2% | 78,900 | 2052億5652万 | -1.97% | 4.08 | 0.79 |
| 01/08 | 17,330 | 17,510 | 16,990 | 16,990 | -0.76% | 94,500 | 2012億2956万 | -3.99% | 4 | 0.77 |
| 01/07 | 17,090 | 17,370 | 16,950 | 17,120 | +2.15% | 86,100 | 2027億6928万 | -3.36% | 4.03 | 0.78 |
| 01/04 | 16,770 | 16,950 | 16,400 | 16,760 | -2.39% | 108,500 | 1985億544万 | -5.49% | 3.95 | 0.76 |
| 2018 |
| 12/28 | 17,140 | 17,270 | 16,910 | 17,170 | +0.47% | 137,000 | 2033億6148万 | -3.4% | 4.05 | 0.78 |
| 12/27 | 16,890 | 17,230 | 16,630 | 17,090 | +5.17% | 99,000 | 2024億1396万 | -3.91% | 4.03 | 0.78 |
| 12/26 | 16,210 | 16,540 | 15,940 | 16,250 | +0.18% | 107,300 | 1924億6500万 | -8.79% | 3.83 | 0.74 |
| 12/25 | 15,720 | 16,280 | 15,470 | 16,220 | -2.99% | 132,700 | 1921億968万 | -9.44% | 3.82 | 0.74 |
| 12/21 | 16,870 | 16,990 | 16,500 | 16,720 | -1.94% | 116,600 | 1980億3168万 | -7.19% | 3.94 | 0.76 |
| 12/20 | 17,440 | 17,510 | 16,940 | 17,050 | -3.07% | 116,800 | 2019億4020万 | -5.78% | 4.02 | 0.77 |
| 12/19 | 17,620 | 17,800 | 17,510 | 17,590 | -0.62% | 72,200 | 2083億3596万 | -3.16% | 4.14 | 0.8 |
| 12/18 | 18,290 | 18,290 | 17,540 | 17,700 | -4.84% | 136,400 | 2096億3880万 | -2.8% | 4.17 | 0.8 |
| 12/17 | 18,080 | 18,620 | 17,840 | 18,600 | +1.97% | 130,700 | 2202億9840万 | +1.83% | 4.38 | 0.84 |
| 12/14 | 18,640 | 18,690 | 18,150 | 18,240 | -1.94% | 73,600 | 2160億3456万 | -0.35% | 4.3 | 0.83 |
| 12/13 | 18,890 | 18,900 | 18,560 | 18,600 | -0.48% | 80,000 | 2202億9840万 | +1.31% | 4.38 | 0.84 |
| 12/12 | 18,230 | 18,730 | 18,210 | 18,690 | +3.2% | 76,300 | 2213億6436万 | +1.72% | 4.4 | 0.85 |
| 12/11 | 18,210 | 18,300 | 17,960 | 18,110 | +0.5% | 60,600 | 2144億9484万 | -1.46% | 4.27 | 0.82 |
| 12/10 | 18,490 | 18,490 | 17,750 | 18,020 | -3.12% | 142,200 | 2134億2888万 | -2.22% | 4.25 | 0.82 |
| 12/07 | 18,430 | 18,810 | 18,430 | 18,600 | +1.81% | 142,500 | 2202億9840万 | +0.56% | 4.38 | 0.84 |
| 12/06 | 18,300 | 18,470 | 18,110 | 18,270 | -0.71% | 112,800 | 2163億8988万 | -1.29% | 4.3 | 0.83 |
| 12/05 | 18,010 | 18,420 | 18,010 | 18,400 | +0.05% | 89,200 | 2179億2960万 | -0.89% | 4.34 | 0.83 |
| 12/04 | 18,230 | 18,620 | 18,020 | 18,390 | +0.44% | 176,100 | 2178億1116万 | -1.13% | 4.33 | 0.83 |
| 12/03 | 18,270 | 18,490 | 18,020 | 18,310 | +1.1% | 82,600 | 2168億6364万 | -1.62% | 4.31 | 0.83 |
| 11/30 | 17,800 | 18,140 | 17,800 | 18,110 | +2.84% | 244,700 | 2144億9484万 | -2.8% | 4.27 | 0.82 |
| 11/29 | 17,960 | 17,980 | 17,590 | 17,610 | -0.96% | 67,400 | 2085億7284万 | -5.78% | 4.15 | 0.8 |
| 11/28 | 17,670 | 17,880 | 17,550 | 17,780 | +1.66% | 94,400 | 2105億8632万 | -5.36% | 4.19 | 0.81 |
| 11/27 | 17,620 | 17,780 | 17,470 | 17,490 | -0.51% | 55,400 | 2071億5156万 | -7.28% | 4.12 | 0.79 |
| 11/26 | 17,660 | 17,810 | 17,560 | 17,580 | -1.12% | 74,600 | 2082億1752万 | -7.38% | 4.14 | 0.8 |
| 11/22 | 17,490 | 17,820 | 17,480 | 17,780 | +1.83% | 84,500 | 2105億8632万 | -6.91% | 4.19 | 0.81 |
| 11/21 | 17,610 | 17,730 | 17,440 | 17,460 | -2.24% | 112,800 | 2067億9624万 | -9.02% | 4.11 | 0.79 |
| 11/20 | 18,410 | 18,560 | 17,850 | 17,860 | -3.93% | 113,600 | 2115億3384万 | -7.5% | 4.21 | 0.81 |
| 11/19 | 18,860 | 18,970 | 18,580 | 18,590 | -1.43% | 57,100 | 2201億7996万 | -4.13% | 4.38 | 0.84 |
| 11/16 | 19,000 | 19,100 | 18,830 | 18,860 | +0.86% | 137,100 | 2233億7784万 | -3.04% | 4.44 | 0.86 |
| 11/15 | 18,610 | 18,850 | 18,310 | 18,700 | -0.32% | 107,300 | 2214億8280万 | -4.23% | 4.41 | 0.85 |
| 11/14 | 18,900 | 19,000 | 18,730 | 18,760 | +0.16% | 147,400 | 2221億9344万 | -4.31% | 4.42 | 0.85 |
| 11/13 | 18,840 | 19,030 | 18,130 | 18,730 | -1.99% | 198,400 | 2218億3812万 | -4.92% | 4.41 | 0.85 |
| 11/12 | 19,150 | 19,440 | 19,080 | 19,110 | -2.25% | 73,600 | 2263億3884万 | -3.48% | 4.5 | 0.87 |
| 11/09 | 19,650 | 19,680 | 19,370 | 19,550 | -0.51% | 90,600 | 2315億5020万 | -1.71% | 4.61 | 0.89 |
| 11/08 | 19,400 | 19,750 | 19,310 | 19,650 | +3.8% | 94,400 | 2327億3460万 | -1.61% | 4.63 | 0.89 |
| 11/07 | 19,090 | 19,270 | 18,860 | 18,930 | +0.69% | 128,700 | 2242億692万 | -5.7% | 4.46 | 0.86 |
| 11/06 | 19,170 | 19,230 | 18,780 | 18,800 | -2.99% | 96,600 | 2226億6720万 | -6.93% | 4.43 | 0.85 |
| 11/05 | 19,370 | 19,660 | 19,350 | 19,380 | -1.57% | 115,800 | 2295億3672万 | -4.7% | 4.57 | 0.88 |
| 11/02 | 19,280 | 19,700 | 19,130 | 19,690 | +4.07% | 143,300 | 2332億836万 | -3.75% | 4.64 | 0.89 |
| 11/01 | 19,100 | 19,200 | 18,860 | 18,920 | -4.06% | 133,700 | 2240億8848万 | -8% | 4.46 | 0.86 |
| 10/31 | 19,630 | 19,730 | 19,390 | 19,720 | +2.44% | 120,400 | 2335億6368万 | -4.76% | 4.65 | 0.89 |
| 10/30 | 18,670 | 19,310 | 18,620 | 19,250 | +3.05% | 119,400 | 2279億9700万 | -7.47% | 4.54 | 0.87 |
