株価チャート
2018/10/25～2019/03/29
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 | 1,830 | 1,840 | 1,800 | 1,806 | -2.33% | 3,300 | 137億9128万 | -6.52% | 11.56 | 1 |
| 03/28 | 1,900 | 1,900 | 1,845 | 1,849 | -1.44% | 2,700 | 141億1964万 | -4.44% | 11.84 | 1.03 |
| 03/27 | 1,870 | 1,900 | 1,870 | 1,876 | -6.11% | 5,900 | 143億2582万 | -3.05% | 12.01 | 1.04 |
| 03/26 | 1,978 | 2,000 | 1,978 | 1,998 | +1.01% | 9,200 | 152億5746万 | +3.36% | 12.79 | 1.11 |
| 03/25 | 1,979 | 1,979 | 1,932 | 1,978 | -0.1% | 9,000 | 151億473万 | +2.7% | 12.66 | 1.1 |
| 03/22 | 1,999 | 1,999 | 1,965 | 1,980 | -0.95% | 5,600 | 151億2000万 | +3.23% | 12.68 | 1.1 |
| 03/20 | 2,000 | 2,000 | 1,960 | 1,999 | 0% | 7,000 | 152億6509万 | +4.6% | 12.8 | 1.11 |
| 03/19 | 1,995 | 2,000 | 1,984 | 1,999 | +1.99% | 9,900 | 152億6509万 | +4.99% | 12.8 | 1.11 |
| 03/18 | 1,946 | 1,960 | 1,946 | 1,960 | +2.67% | 2,500 | 149億6728万 | +3.38% | 12.55 | 1.09 |
| 03/15 | 1,920 | 1,940 | 1,909 | 1,909 | +0.05% | 6,600 | 145億7782万 | +1.11% | 12.22 | 1.06 |
| 03/14 | 1,882 | 1,909 | 1,882 | 1,908 | +1.38% | 2,600 | 145億7019万 | +1.38% | 12.21 | 1.06 |
| 03/13 | 1,891 | 1,891 | 1,874 | 1,882 | -0.48% | 1,800 | 143億7164万 | +0.21% | 12.05 | 1.05 |
| 03/12 | 1,870 | 1,900 | 1,870 | 1,891 | +0.48% | 6,600 | 144億4037万 | +0.91% | 12.11 | 1.05 |
| 03/11 | 1,905 | 1,905 | 1,868 | 1,882 | -1.52% | 2,700 | 143億7164万 | +0.53% | 12.05 | 1.05 |
| 03/08 | 1,940 | 1,940 | 1,911 | 1,911 | -1.65% | 5,400 | 145億9309万 | +2.3% | 12.23 | 1.06 |
| 03/07 | 1,960 | 1,960 | 1,943 | 1,943 | -0.82% | 1,500 | 148億3746万 | +4.52% | 12.44 | 1.08 |
| 03/06 | 1,960 | 1,960 | 1,959 | 1,959 | -0.25% | 600 | 149億5964万 | +6.12% | 12.54 | 1.09 |
| 03/05 | 1,966 | 1,970 | 1,964 | 1,964 | -0.1% | 1,100 | 149億9782万 | +7.26% | 12.57 | 1.09 |
| 03/04 | 1,970 | 1,970 | 1,943 | 1,966 | -0.2% | 4,900 | 150億1309万 | +8.14% | 12.59 | 1.09 |
| 03/01 | 1,976 | 1,984 | 1,936 | 1,970 | -0.61% | 1,700 | 150億4364万 | +9.26% | 12.61 | 1.1 |
| 02/28 | 1,985 | 1,996 | 1,931 | 1,982 | -0.15% | 4,100 | 151億3528万 | +10.85% | 12.69 | 1.1 |
| 02/27 | 1,985 | 2,000 | 1,969 | 1,985 | +2.06% | 6,100 | 151億5819万 | +11.96% | 12.71 | 1.1 |
| 02/26 | 1,996 | 1,996 | 1,942 | 1,945 | +1.3% | 1,900 | 148億5273万 | +10.64% | 12.45 | 1.08 |
| 02/25 | 1,870 | 2,049 | 1,870 | 1,920 | +3.78% | 11,300 | 146億6182万 | +10.09% | 12.29 | 1.07 |
| 02/22 | 1,858 | 1,874 | 1,842 | 1,850 | -0.59% | 4,200 | 141億2728万 | +6.81% | 11.84 | 1.03 |
| 02/21 | 1,848 | 1,861 | 1,845 | 1,861 | +0.7% | 3,900 | 142億1128万 | +8.07% | 11.91 | 1.03 |
| 02/20 | 1,848 | 1,848 | 1,832 | 1,848 | +0.98% | 700 | 141億1200万 | +7.94% | 11.83 | 1.03 |
| 02/19 | 1,825 | 1,840 | 1,825 | 1,830 | 0% | 2,900 | 139億7455万 | +7.46% | 11.72 | 1.02 |
| 02/18 | 1,800 | 1,830 | 1,800 | 1,830 | +2.35% | 1,500 | 139億7455万 | +8.03% | 11.72 | 1.02 |
| 02/15 | 1,788 | 1,814 | 1,787 | 1,788 | -0.67% | 1,200 | 136億5382万 | +6.05% | 11.45 | 0.99 |
| 02/14 | 1,819 | 1,819 | 1,800 | 1,800 | -1.04% | 900 | 137億4546万 | +7.14% | 11.52 | 1 |
| 02/13 | 1,799 | 1,834 | 1,799 | 1,819 | +1.45% | 1,900 | 138億9055万 | +8.73% | 11.64 | 1.01 |
| 02/12 | 1,787 | 1,808 | 1,787 | 1,793 | +1.82% | 4,600 | 136億9200万 | +7.69% | 11.48 | 1 |
| 02/08 | 1,762 | 1,794 | 1,761 | 1,761 | -0.34% | 1,400 | 134億4764万 | +6.21% | 11.27 | 0.98 |
| 02/07 | 1,788 | 1,793 | 1,765 | 1,767 | -1.83% | 2,400 | 134億9346万 | +6.96% | 11.31 | 0.98 |
| 02/06 | 1,781 | 1,812 | 1,781 | 1,800 | +1.07% | 2,500 | 137億4546万 | +9.36% | 11.52 | 1 |
| 02/05 | 1,842 | 1,842 | 1,781 | 1,781 | -3.31% | 2,600 | 136億37万 | +8.86% | 11.4 | 0.99 |
| 02/04 | 1,796 | 1,842 | 1,790 | 1,842 | +2.91% | 5,400 | 140億6618万 | +13.21% | 11.79 | 1.02 |
| 02/01 | 1,799 | 1,869 | 1,790 | 1,790 | +6.61% | 15,300 | 136億6909万 | +10.63% | 11.46 | 0.99 |
| 01/31 | 1,617 | 1,680 | 1,617 | 1,679 | +4.35% | 10,800 | 128億2146万 | +4.16% | 10.75 | 0.93 |
| 01/30 | 1,606 | 1,633 | 1,606 | 1,609 | +0.19% | 1,200 | 122億8691万 | -0.19% | 10.3 | 0.89 |
| 01/29 | 1,609 | 1,619 | 1,600 | 1,606 | -0.8% | 1,400 | 122億6400万 | -0.56% | 10.28 | 0.89 |
| 01/28 | 1,606 | 1,629 | 1,599 | 1,619 | +1.19% | 4,100 | 123億6327万 | +0.06% | 10.36 | 0.9 |
| 01/25 | 1,600 | 1,606 | 1,595 | 1,600 | +0.13% | 4,500 | 122億1818万 | -1.3% | 10.24 | 0.89 |
| 01/24 | 1,597 | 1,612 | 1,585 | 1,598 | +0.13% | 6,700 | 122億291万 | -1.66% | 10.23 | 0.89 |
| 01/23 | 1,617 | 1,621 | 1,596 | 1,596 | -0.81% | 2,600 | 121億8764万 | -2.03% | 10.22 | 0.89 |
| 01/22 | 1,607 | 1,618 | 1,601 | 1,609 | +0.19% | 1,200 | 122億8691万 | -1.35% | 10.3 | 0.89 |
| 01/21 | 1,600 | 1,626 | 1,600 | 1,606 | -0.68% | 4,200 | 122億6400万 | -1.71% | 10.28 | 0.89 |
| 01/18 | 1,614 | 1,629 | 1,614 | 1,617 | +0.56% | 800 | 123億4800万 | -1.16% | 10.35 | 0.9 |
| 01/17 | 1,610 | 1,617 | 1,608 | 1,608 | -0.06% | 600 | 122億7927万 | -1.83% | 10.29 | 0.89 |
| 01/16 | 1,614 | 1,625 | 1,609 | 1,609 | -0.25% | 1,000 | 122億8691万 | -1.95% | 10.3 | 0.89 |
| 01/15 | 1,617 | 1,632 | 1,613 | 1,613 | -0.55% | 1,000 | 123億1746万 | -1.83% | 10.33 | 0.9 |
| 01/11 | 1,624 | 1,634 | 1,622 | 1,622 | -0.12% | 3,900 | 123億8618万 | -1.4% | 10.38 | 0.9 |
| 01/10 | 1,625 | 1,625 | 1,615 | 1,624 | -0.06% | 1,400 | 124億146万 | -1.34% | 10.4 | 0.9 |
| 01/09 | 1,623 | 1,645 | 1,623 | 1,625 | +0.06% | 2,900 | 124億909万 | -1.34% | 10.4 | 0.9 |
| 01/08 | 1,625 | 1,625 | 1,608 | 1,624 | -0.06% | 2,900 | 124億146万 | -1.46% | 10.4 | 0.9 |
| 01/07 | 1,621 | 1,629 | 1,607 | 1,625 | +0.43% | 2,500 | 124億909万 | -1.46% | 10.4 | 0.9 |
| 01/04 | 1,615 | 1,618 | 1,600 | 1,618 | -0.31% | 2,100 | 123億5564万 | -2% | 10.36 | 0.9 |
| 2018 |
| 12/28 | 1,657 | 1,657 | 1,603 | 1,623 | +0.37% | 5,300 | 123億9382万 | -1.76% | 10.39 | 0.9 |
| 12/27 | 1,550 | 1,628 | 1,550 | 1,617 | +4.66% | 6,900 | 123億4800万 | -2.12% | 10.35 | 0.9 |
| 12/26 | 1,594 | 1,601 | 1,544 | 1,545 | -0.58% | 2,600 | 117億9818万 | -6.48% | 9.89 | 0.86 |
| 12/25 | 1,590 | 1,590 | 1,554 | 1,554 | -3.12% | 3,300 | 118億6691万 | -6.1% | 9.95 | 0.86 |
| 12/21 | 1,681 | 1,681 | 1,604 | 1,604 | -3.08% | 4,100 | 122億4873万 | -3.26% | 10.27 | 0.89 |
| 12/20 | 1,676 | 1,704 | 1,655 | 1,655 | -1.19% | 17,600 | 126億3818万 | -0.3% | 10.6 | 0.92 |
| 12/19 | 1,676 | 1,676 | 1,675 | 1,675 | 0% | 300 | 127億9091万 | +0.96% | 10.72 | 0.93 |
| 12/18 | 1,676 | 1,700 | 1,675 | 1,675 | -0.71% | 1,200 | 127億9091万 | +1.09% | 10.72 | 0.93 |
| 12/17 | 1,685 | 1,710 | 1,685 | 1,687 | +0.12% | 1,600 | 128億8255万 | +2% | 10.8 | 0.94 |
| 12/14 | 1,700 | 1,700 | 1,685 | 1,685 | -0.88% | 1,100 | 128億6728万 | +2% | 10.79 | 0.94 |
| 12/13 | 1,698 | 1,715 | 1,698 | 1,700 | +0.18% | 900 | 129億8182万 | +3.03% | 10.88 | 0.94 |
| 12/12 | 1,700 | 1,705 | 1,694 | 1,697 | +2.04% | 14,300 | 129億5891万 | +3.04% | 10.86 | 0.94 |
| 12/11 | 1,699 | 1,700 | 1,655 | 1,663 | -0.42% | 6,000 | 126億9927万 | +1.16% | 10.65 | 0.92 |
| 12/10 | 1,700 | 1,711 | 1,659 | 1,670 | +1.03% | 21,700 | 127億5273万 | +1.64% | 10.69 | 0.93 |
| 12/07 | 1,675 | 1,677 | 1,653 | 1,653 | -1.43% | 16,800 | 126億2291万 | +0.73% | 10.58 | 0.92 |
| 12/06 | 1,675 | 1,677 | 1,670 | 1,677 | +0.12% | 1,100 | 128億618万 | +2.26% | 10.74 | 0.93 |
| 12/05 | 1,665 | 1,675 | 1,665 | 1,675 | +0.36% | 2,100 | 127億9091万 | +2.26% | 10.72 | 0.93 |
| 12/04 | 1,653 | 1,669 | 1,653 | 1,669 | +0.54% | 300 | 127億4509万 | +1.95% | 10.68 | 0.93 |
| 12/03 | 1,647 | 1,670 | 1,647 | 1,660 | +0.85% | 2,600 | 126億7637万 | +1.41% | 10.63 | 0.92 |
| 11/30 | 1,660 | 1,667 | 1,646 | 1,646 | -0.72% | 6,800 | 125億6946万 | +0.61% | 10.54 | 0.91 |
| 11/29 | 1,643 | 1,659 | 1,643 | 1,658 | +0.97% | 2,000 | 126億6109万 | +1.34% | 10.61 | 0.92 |
| 11/28 | 1,662 | 1,674 | 1,638 | 1,642 | -0.73% | 1,900 | 125億3891万 | +0.37% | 10.51 | 0.91 |
| 11/27 | 1,652 | 1,665 | 1,652 | 1,654 | -0.66% | 2,800 | 126億3055万 | +1.04% | 10.59 | 0.92 |
| 11/26 | 1,650 | 1,665 | 1,649 | 1,665 | +0.97% | 2,800 | 127億1455万 | +1.71% | 10.66 | 0.93 |
| 11/22 | 1,645 | 1,670 | 1,640 | 1,649 | +2.04% | 6,800 | 125億9237万 | +0.73% | 10.56 | 0.92 |
| 11/21 | 1,637 | 1,637 | 1,616 | 1,616 | +0.06% | 4,300 | 123億4037万 | -1.34% | 10.35 | 0.9 |
| 11/20 | 1,648 | 1,651 | 1,606 | 1,615 | -0.92% | 7,700 | 123億3273万 | -1.46% | 10.34 | 0.9 |
| 11/19 | 1,630 | 1,640 | 1,627 | 1,630 | -0.06% | 2,600 | 124億4727万 | -0.79% | 10.43 | 0.91 |
| 11/16 | 1,624 | 1,650 | 1,624 | 1,631 | -0.73% | 4,200 | 124億5491万 | -0.91% | 10.44 | 0.91 |
| 11/15 | 1,638 | 1,643 | 1,630 | 1,643 | +0.37% | 3,200 | 125億4655万 | -0.36% | 10.52 | 0.91 |
| 11/13 | 1,630 | 1,641 | 1,606 | 1,637 | +0.12% | 4,500 | 125億73万 | -0.91% | 10.48 | 0.91 |
| 11/08 | 1,606 | 1,650 | 1,606 | 1,635 | +1.93% | 6,600 | 124億8546万 | -1.21% | 10.47 | 0.91 |
| 11/07 | 1,630 | 1,630 | 1,602 | 1,604 | -0.99% | 2,900 | 122億4873万 | -3.32% | 10.27 | 0.89 |
| 11/06 | 1,639 | 1,639 | 1,620 | 1,620 | -1.16% | 2,800 | 123億7091万 | -2.7% | 10.37 | 0.9 |
| 11/05 | 1,630 | 1,639 | 1,630 | 1,639 | +0.31% | 900 | 125億1600万 | -1.8% | 10.49 | 0.91 |
| 11/02 | 1,631 | 1,634 | 1,630 | 1,634 | +1.49% | 2,700 | 124億7782万 | -2.33% | 10.46 | 0.91 |
| 11/01 | 1,632 | 1,632 | 1,600 | 1,610 | -2.37% | 5,200 | 122億9455万 | -3.88% | 10.31 | 0.89 |
| 10/31 | 1,637 | 1,678 | 1,636 | 1,649 | +2.55% | 2,800 | 125億9237万 | -1.79% | 10.56 | 0.92 |
| 10/30 | 1,620 | 1,630 | 1,605 | 1,608 | -1.35% | 10,100 | 122億7927万 | -4.29% | 10.29 | 0.89 |
| 10/29 | 1,614 | 1,654 | 1,614 | 1,630 | 0% | 4,000 | 124億4727万 | -3.15% | 10.43 | 0.91 |
| 10/26 | 1,645 | 1,650 | 1,630 | 1,630 | -0.97% | 5,600 | 124億4727万 | -3.26% | 10.43 | 0.91 |
| 10/25 | 1,640 | 1,650 | 1,633 | 1,646 | -0.96% | 5,000 | 125億6946万 | -2.43% | 10.54 | 0.91 |
