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 | 1,600 | 1,605 | 1,577 | 1,585 | -1.55% | 17,500 | 139億6191万 | -4.98% | - | 0.96 |
03/28 | 1,650 | 1,650 | 1,610 | 1,610 | -2.9% | 15,700 | 141億8213万 | -3.59% | - | 0.97 |
03/27 | 1,673 | 1,683 | 1,641 | 1,658 | -3.21% | 77,000 | 146億495万 | -0.72% | - | 1 |
03/26 | 1,687 | 1,717 | 1,687 | 1,713 | +1.48% | 39,300 | 150億8943万 | +2.7% | - | 1.03 |
03/25 | 1,695 | 1,695 | 1,671 | 1,688 | -1% | 28,700 | 148億6921万 | +1.5% | - | 1.02 |
03/22 | 1,679 | 1,705 | 1,679 | 1,705 | +1.97% | 21,600 | 150億1896万 | +2.83% | - | 1.03 |
03/20 | 1,699 | 1,712 | 1,667 | 1,672 | -1.53% | 25,300 | 147億2827万 | +1.15% | - | 1.01 |
03/19 | 1,683 | 1,703 | 1,671 | 1,698 | +0.24% | 22,700 | 149億5730万 | +3.03% | - | 1.02 |
03/18 | 1,684 | 1,694 | 1,673 | 1,694 | +0.59% | 19,600 | 149億2206万 | +3.1% | - | 1.02 |
03/15 | 1,675 | 1,694 | 1,674 | 1,684 | +0.54% | 43,200 | 148億3398万 | +2.81% | - | 1.01 |
03/14 | 1,692 | 1,692 | 1,671 | 1,675 | +0.24% | 6,900 | 147億5470万 | +2.51% | - | 1.01 |
03/13 | 1,692 | 1,699 | 1,671 | 1,671 | -1.53% | 13,900 | 147億1946万 | +2.45% | - | 1.01 |
03/12 | 1,684 | 1,697 | 1,680 | 1,697 | +1.5% | 17,800 | 149億4849万 | +4.3% | - | 1.02 |
03/11 | 1,658 | 1,679 | 1,657 | 1,672 | +0.78% | 24,000 | 147億2827万 | +3.08% | - | 1.01 |
03/08 | 1,667 | 1,671 | 1,658 | 1,659 | -1.6% | 28,900 | 146億1376万 | +2.66% | - | 1 |
03/07 | 1,666 | 1,693 | 1,657 | 1,686 | +0.72% | 29,600 | 148億5159万 | +4.53% | - | 1.02 |
03/06 | 1,686 | 1,687 | 1,674 | 1,674 | -1.41% | 46,000 | 147億4589万 | +4.04% | - | 1.01 |
03/05 | 1,697 | 1,714 | 1,689 | 1,698 | +0.06% | 39,200 | 149億5730万 | +5.79% | - | 1.02 |
03/04 | 1,683 | 1,700 | 1,675 | 1,697 | +2.17% | 12,000 | 149億4849万 | +6.06% | - | 1.02 |
03/01 | 1,650 | 1,670 | 1,650 | 1,661 | +0.42% | 8,800 | 146億3138万 | +4.01% | - | 1 |
02/28 | 1,635 | 1,672 | 1,635 | 1,654 | +1.22% | 10,600 | 145億6971万 | +3.76% | - | 1 |
02/27 | 1,646 | 1,656 | 1,625 | 1,634 | -1.21% | 10,900 | 143億9354万 | +2.64% | - | 0.98 |
02/26 | 1,637 | 1,671 | 1,637 | 1,654 | +1.1% | 7,200 | 145億6971万 | +3.96% | - | 1 |
02/25 | 1,633 | 1,653 | 1,633 | 1,636 | +0.31% | 9,600 | 144億1116万 | +2.89% | - | 0.99 |
02/22 | 1,633 | 1,638 | 1,629 | 1,631 | -0.12% | 3,900 | 143億6711万 | +2.71% | - | 0.98 |
02/21 | 1,614 | 1,638 | 1,605 | 1,633 | +1.94% | 5,300 | 143億8473万 | +3.03% | - | 0.98 |
02/20 | 1,605 | 1,618 | 1,596 | 1,602 | -0.19% | 5,800 | 141億1166万 | +1.2% | - | 0.97 |
02/19 | 1,604 | 1,620 | 1,604 | 1,605 | +0.31% | 6,400 | 141億3808万 | +1.52% | - | 0.97 |
02/18 | 1,573 | 1,604 | 1,573 | 1,600 | +2.5% | 6,300 | 140億9404万 | +1.27% | - | 0.96 |
02/15 | 1,573 | 1,573 | 1,553 | 1,561 | -0.32% | 5,200 | 137億5050万 | -1.33% | - | 0.94 |
02/14 | 1,549 | 1,570 | 1,549 | 1,566 | +1.23% | 5,500 | 137億9454万 | -1.2% | - | 0.94 |
02/13 | 1,561 | 1,568 | 1,541 | 1,547 | -2.27% | 19,000 | 136億2717万 | -2.58% | - | 0.93 |
02/12 | 1,579 | 1,626 | 1,579 | 1,583 | +0.25% | 9,800 | 139億4429万 | -0.57% | - | 0.95 |
02/08 | 1,576 | 1,584 | 1,575 | 1,579 | -0.32% | 3,800 | 139億906万 | -0.94% | - | 0.95 |
02/07 | 1,593 | 1,602 | 1,580 | 1,584 | -0.56% | 3,800 | 139億5310万 | -0.69% | - | 0.95 |
02/06 | 1,580 | 1,598 | 1,577 | 1,593 | +1.01% | 4,200 | 140億3238万 | -0.25% | - | 0.96 |
02/05 | 1,564 | 1,578 | 1,564 | 1,577 | +1.09% | 4,000 | 138億9144万 | -1.07% | - | 0.95 |
02/04 | 1,558 | 1,577 | 1,556 | 1,560 | +1.56% | 7,200 | 137億4169万 | -1.83% | - | 0.94 |
02/01 | 1,565 | 1,566 | 1,532 | 1,536 | -2.23% | 11,000 | 135億3028万 | -3.27% | - | 0.93 |
01/31 | 1,589 | 1,592 | 1,567 | 1,571 | -0.82% | 9,000 | 138億3859万 | -1.19% | - | 0.95 |
01/30 | 1,598 | 1,606 | 1,583 | 1,584 | +0.25% | 8,700 | 139億5310万 | -0.56% | - | 0.95 |
01/29 | 1,583 | 1,612 | 1,577 | 1,580 | -0.06% | 7,800 | 139億1786万 | -1% | - | 0.95 |
01/28 | 1,614 | 1,620 | 1,581 | 1,581 | -1.25% | 8,200 | 139億2667万 | -1.13% | - | 0.95 |
01/25 | 1,606 | 1,621 | 1,601 | 1,601 | +0.57% | 3,700 | 141億285万 | -0.06% | - | 0.96 |
01/24 | 1,600 | 1,603 | 1,592 | 1,592 | -0.5% | 4,300 | 140億2357万 | -0.87% | - | 0.96 |
01/23 | 1,600 | 1,611 | 1,600 | 1,600 | -0.74% | 2,900 | 140億9404万 | -0.56% | - | 0.96 |
01/22 | 1,626 | 1,633 | 1,608 | 1,612 | -0.86% | 4,500 | 141億9975万 | +0.06% | - | 0.97 |
01/21 | 1,596 | 1,627 | 1,596 | 1,626 | +2.59% | 5,900 | 143億2307万 | +0.81% | - | 0.98 |
01/18 | 1,580 | 1,594 | 1,575 | 1,585 | +0.57% | 5,600 | 139億6191万 | -1.86% | - | 0.96 |
01/17 | 1,580 | 1,591 | 1,564 | 1,576 | -0.25% | 8,000 | 138億8263万 | -2.66% | - | 0.95 |
01/16 | 1,552 | 1,589 | 1,552 | 1,580 | +2.07% | 7,300 | 139億1786万 | -2.71% | - | 0.95 |
01/15 | 1,589 | 1,605 | 1,537 | 1,548 | -2.58% | 23,100 | 136億3598万 | -4.97% | - | 0.93 |
01/11 | 1,636 | 1,636 | 1,580 | 1,589 | -3.64% | 19,400 | 139億9714万 | -2.93% | - | 0.96 |
01/10 | 1,644 | 1,652 | 1,637 | 1,649 | +0.92% | 8,400 | 145億2567万 | +0.37% | - | 0.99 |
01/09 | 1,645 | 1,650 | 1,632 | 1,634 | -0.67% | 5,200 | 143億9354万 | -0.85% | - | 0.98 |
01/08 | 1,650 | 1,652 | 1,636 | 1,645 | 0% | 9,700 | 144億9043万 | -0.48% | - | 0.99 |
01/07 | 1,675 | 1,675 | 1,630 | 1,645 | +1.48% | 11,100 | 144億9043万 | -0.72% | - | 0.99 |
01/04 | 1,600 | 1,630 | 1,582 | 1,621 | +0.87% | 11,600 | 142億7902万 | -2.41% | - | 0.98 |
2018 |
12/28 | 1,630 | 1,630 | 1,600 | 1,607 | -1.41% | 9,200 | 141億5570万 | -3.48% | - | 0.97 |
12/27 | 1,593 | 1,638 | 1,581 | 1,630 | +7.38% | 13,200 | 143億5830万 | -2.34% | - | 0.98 |
12/26 | 1,459 | 1,536 | 1,459 | 1,518 | +4.4% | 13,200 | 133億7172万 | -9.16% | - | 0.91 |
12/25 | 1,500 | 1,507 | 1,442 | 1,454 | -5.09% | 22,000 | 128億796万 | -13.35% | - | 0.88 |
12/21 | 1,585 | 1,585 | 1,521 | 1,532 | -3.53% | 19,500 | 134億9504万 | -9.19% | - | 0.92 |
12/20 | 1,643 | 1,643 | 1,585 | 1,588 | -3.58% | 14,200 | 139億8833万 | -6.2% | - | 0.96 |
12/19 | 1,662 | 1,662 | 1,643 | 1,647 | -0.9% | 9,300 | 145億805万 | -2.95% | - | 0.99 |
12/18 | 1,651 | 1,669 | 1,651 | 1,662 | +0.73% | 8,500 | 146億4018万 | -2.18% | - | 1 |
12/17 | 1,667 | 1,669 | 1,641 | 1,650 | -1.2% | 15,200 | 145億3448万 | -3% | - | 0.99 |
12/14 | 1,685 | 1,685 | 1,666 | 1,670 | -0.89% | 10,900 | 147億1065万 | -2% | - | 1.01 |
12/13 | 1,674 | 1,691 | 1,670 | 1,685 | +0.66% | 8,900 | 148億4279万 | -1.17% | - | 1.02 |
12/12 | 1,660 | 1,689 | 1,660 | 1,674 | +0.97% | 6,700 | 147億4589万 | -1.76% | - | 1.01 |
12/11 | 1,658 | 1,670 | 1,658 | 1,658 | -0.12% | 6,900 | 146億495万 | -2.76% | - | 1 |
12/10 | 1,674 | 1,676 | 1,659 | 1,660 | -0.95% | 10,800 | 146億2257万 | -2.81% | - | 1 |
12/07 | 1,688 | 1,693 | 1,673 | 1,676 | +0.06% | 10,000 | 147億6351万 | -1.99% | - | 1.01 |
12/06 | 1,703 | 1,705 | 1,670 | 1,675 | -1.64% | 15,300 | 147億5470万 | -2.22% | - | 1.01 |
12/05 | 1,705 | 1,723 | 1,701 | 1,703 | -0.41% | 6,500 | 150億134万 | -0.7% | - | 1.03 |
12/04 | 1,725 | 1,740 | 1,710 | 1,710 | -1.5% | 7,200 | 150億6301万 | -0.35% | - | 1.03 |
12/03 | 1,746 | 1,747 | 1,717 | 1,736 | -1.2% | 10,100 | 152億9203万 | +1.28% | - | 1.05 |
11/30 | 1,767 | 1,773 | 1,750 | 1,757 | -0.57% | 5,600 | 154億7702万 | +2.51% | - | 1.06 |
11/29 | 1,769 | 1,780 | 1,760 | 1,767 | +0.45% | 8,100 | 155億6511万 | +3.15% | - | 1.06 |
11/28 | 1,752 | 1,760 | 1,750 | 1,759 | +0.63% | 7,000 | 154億9464万 | +2.69% | - | 1.06 |
11/27 | 1,742 | 1,756 | 1,735 | 1,748 | +0.92% | 7,200 | 153億9774万 | +2.1% | - | 1.05 |
11/26 | 1,718 | 1,740 | 1,718 | 1,732 | +0.81% | 6,900 | 152億5680万 | +1.17% | - | 1.04 |
11/22 | 1,707 | 1,720 | 1,695 | 1,718 | +0.76% | 5,000 | 151億3348万 | +0.35% | - | 1.04 |
11/21 | 1,694 | 1,705 | 1,691 | 1,705 | +0.18% | 3,300 | 150億1896万 | -0.53% | - | 1.03 |
11/20 | 1,681 | 1,702 | 1,681 | 1,702 | +0.89% | 3,400 | 149億9254万 | -0.76% | - | 1.03 |
11/19 | 1,680 | 1,697 | 1,680 | 1,687 | +0.12% | 3,400 | 148億6040万 | -1.69% | - | 1.02 |
11/16 | 1,681 | 1,697 | 1,681 | 1,685 | +0.24% | 4,800 | 148億4279万 | -1.92% | - | 1.02 |
11/15 | 1,689 | 1,689 | 1,681 | 1,681 | -0.41% | 5,000 | 148億755万 | -2.38% | - | 1.01 |
11/14 | 1,697 | 1,697 | 1,688 | 1,688 | -0.12% | 8,000 | 148億6921万 | -2.2% | - | 1.02 |
11/13 | 1,703 | 1,712 | 1,690 | 1,690 | -1% | 12,600 | 148億8683万 | -2.31% | - | 1.02 |
11/12 | 1,720 | 1,720 | 1,701 | 1,707 | -0.81% | 6,300 | 150億3658万 | -1.5% | - | 1.03 |
11/09 | 1,703 | 1,737 | 1,703 | 1,721 | +1% | 6,800 | 151億5990万 | -0.92% | - | 1.04 |
11/08 | 1,675 | 1,709 | 1,675 | 1,704 | +2.16% | 8,800 | 150億1015万 | -2.07% | - | 1.03 |
11/07 | 1,695 | 1,699 | 1,667 | 1,668 | -0.95% | 21,600 | 146億9304万 | -4.36% | - | 1.01 |
11/06 | 1,720 | 1,720 | 1,683 | 1,684 | -2.43% | 14,700 | 148億3398万 | -3.72% | - | 1.01 |
11/05 | 1,727 | 1,736 | 1,716 | 1,726 | -0.06% | 6,400 | 152億395万 | -1.6% | - | 1.04 |
11/02 | 1,737 | 1,743 | 1,725 | 1,727 | -0.58% | 6,800 | 152億1275万 | -1.76% | - | 1.04 |
11/01 | 1,733 | 1,746 | 1,719 | 1,737 | +0.75% | 9,400 | 153億84万 | -1.36% | - | 1.05 |
10/31 | 1,749 | 1,749 | 1,713 | 1,724 | -0.17% | 10,700 | 151億8633万 | -2.32% | - | 1.04 |
10/30 | 1,700 | 1,740 | 1,676 | 1,727 | +2.8% | 20,600 | 152億1275万 | -2.54% | - | 1.04 |