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 | 1,813 | 1,830 | 1,808 | 1,818 | +0.44% | 7,100 | 156億3282万 | -3.71% | 5.73 | 0.95 |
| 03/28 | 1,847 | 1,847 | 1,808 | 1,810 | -2.43% | 15,600 | 155億6403万 | -4.69% | 5.7 | 0.94 |
| 03/27 | 1,830 | 1,860 | 1,812 | 1,855 | +1.26% | 19,500 | 159億5098万 | -2.78% | 5.84 | 0.96 |
| 03/26 | 1,826 | 1,854 | 1,818 | 1,832 | +0.27% | 26,000 | 157億5320万 | -4.38% | 5.77 | 0.95 |
| 03/25 | 1,798 | 1,840 | 1,781 | 1,827 | -1.62% | 35,900 | 157億1021万 | -5.09% | 5.76 | 0.95 |
| 03/22 | 1,816 | 1,861 | 1,800 | 1,857 | +2.43% | 35,600 | 159億6817万 | -3.93% | 5.85 | 0.97 |
| 03/20 | 1,810 | 1,831 | 1,809 | 1,813 | -0.66% | 24,500 | 155億8982万 | -6.59% | 5.71 | 0.94 |
| 03/19 | 1,851 | 1,854 | 1,819 | 1,825 | -1.3% | 19,400 | 156億9301万 | -6.27% | 5.75 | 0.95 |
| 03/18 | 1,855 | 1,865 | 1,825 | 1,849 | +0.65% | 23,700 | 158億9938万 | -5.37% | 5.83 | 0.96 |
| 03/15 | 1,787 | 1,840 | 1,787 | 1,837 | +2.8% | 39,800 | 157億9620万 | -6.18% | 5.79 | 0.96 |
| 03/14 | 1,800 | 1,819 | 1,756 | 1,787 | -0.11% | 33,000 | 153億6625万 | -8.97% | 5.63 | 0.93 |
| 03/13 | 1,831 | 1,841 | 1,785 | 1,789 | -2.4% | 25,800 | 153億8345万 | -9.23% | 5.64 | 0.93 |
| 03/12 | 1,858 | 1,859 | 1,820 | 1,833 | +0.38% | 33,800 | 157億6180万 | -7.33% | 5.77 | 0.95 |
| 03/11 | 1,862 | 1,862 | 1,794 | 1,826 | -0.54% | 52,100 | 157億161万 | -7.87% | 5.75 | 0.95 |
| 03/08 | 1,872 | 1,888 | 1,826 | 1,836 | -4.08% | 64,600 | 157億8760万 | -7.51% | 5.78 | 0.95 |
| 03/07 | 1,940 | 1,941 | 1,896 | 1,914 | -1.75% | 27,000 | 164億5831万 | -3.77% | 6.03 | 1 |
| 03/06 | 1,983 | 1,983 | 1,933 | 1,948 | -0.76% | 57,700 | 167億5068万 | -2.01% | 6.14 | 1.01 |
| 03/05 | 1,991 | 2,004 | 1,961 | 1,963 | -2.34% | 16,500 | 168億7966万 | -1.31% | 6.18 | 1.02 |
| 03/04 | 2,020 | 2,020 | 1,989 | 2,010 | +0.65% | 16,200 | 172億8381万 | +1.11% | 6.33 | 1.05 |
| 03/01 | 2,000 | 2,024 | 1,975 | 1,997 | +1.73% | 30,600 | 171億7202万 | +0.45% | 6.29 | 1.04 |
| 02/28 | 2,009 | 2,016 | 1,961 | 1,963 | -1.65% | 16,800 | 168億7966万 | -1.26% | 6.18 | 1.02 |
| 02/27 | 1,970 | 2,008 | 1,953 | 1,996 | +1.27% | 28,300 | 171億6342万 | +0.35% | 6.29 | 1.04 |
| 02/26 | 2,016 | 2,025 | 1,969 | 1,971 | -2.62% | 36,600 | 169億4845万 | -0.81% | 6.21 | 1.03 |
| 02/25 | 2,040 | 2,046 | 2,013 | 2,024 | -0.3% | 20,400 | 174億419万 | +2.02% | 6.38 | 1.05 |
| 02/22 | 2,061 | 2,086 | 2,030 | 2,030 | -2.87% | 19,000 | 174億5579万 | +2.63% | 6.4 | 1.06 |
| 02/21 | 2,030 | 2,090 | 2,016 | 2,090 | +2.9% | 15,700 | 179億7172万 | +5.98% | 6.58 | 1.09 |
| 02/20 | 2,055 | 2,073 | 1,998 | 2,031 | -1.02% | 25,500 | 174億6439万 | +3.46% | 6.4 | 1.06 |
| 02/19 | 2,061 | 2,091 | 2,038 | 2,052 | -0.44% | 21,000 | 176億4496万 | +4.91% | 6.46 | 1.07 |
| 02/18 | 2,031 | 2,070 | 2,031 | 2,061 | +1.68% | 25,600 | 177億2235万 | +5.75% | 6.49 | 1.07 |
| 02/15 | 2,027 | 2,042 | 1,991 | 2,027 | -1.41% | 22,500 | 174億2999万 | +4.48% | 6.39 | 1.05 |
| 02/14 | 2,070 | 2,120 | 2,012 | 2,056 | +4.42% | 82,000 | 176億7936万 | +6.31% | 6.48 | 1.07 |
| 02/13 | 1,980 | 2,045 | 1,969 | 1,969 | -0.56% | 57,600 | 169億3125万 | +2.23% | 6.2 | 1.02 |
| 02/12 | 1,955 | 1,990 | 1,948 | 1,980 | +1.33% | 15,100 | 170億2584万 | +2.96% | 6.24 | 1.03 |
| 02/08 | 1,943 | 1,959 | 1,925 | 1,954 | -0.46% | 19,700 | 168億227万 | +1.82% | 6.16 | 1.02 |
| 02/07 | 1,987 | 1,987 | 1,934 | 1,963 | -1.36% | 15,400 | 168億7966万 | +2.45% | 6.18 | 1.02 |
| 02/06 | 1,974 | 1,990 | 1,965 | 1,990 | +1.69% | 15,200 | 171億1183万 | +4.08% | 6.27 | 1.03 |
| 02/05 | 1,950 | 1,963 | 1,936 | 1,957 | +0.67% | 13,000 | 168億2807万 | +2.95% | 6.17 | 1.02 |
| 02/04 | 1,914 | 1,944 | 1,908 | 1,944 | +2.42% | 12,800 | 167億1628万 | +2.97% | 6.12 | 1.01 |
| 02/01 | 1,943 | 1,944 | 1,891 | 1,898 | -1.76% | 16,100 | 163億2073万 | +0.96% | 5.98 | 0.99 |
| 01/31 | 1,917 | 1,932 | 1,896 | 1,932 | +1.9% | 15,500 | 166億1309万 | +2.93% | 6.09 | 1 |
| 01/30 | 1,959 | 1,959 | 1,880 | 1,896 | -3.27% | 23,500 | 163億353万 | +1.07% | 5.97 | 0.99 |
| 01/29 | 1,952 | 1,967 | 1,903 | 1,960 | +0.05% | 19,600 | 168億5386万 | +4.59% | 6.17 | 1.02 |
| 01/28 | 2,014 | 2,014 | 1,959 | 1,959 | -2.15% | 21,800 | 168億4526万 | +4.59% | 6.17 | 1.02 |
| 01/25 | 1,998 | 2,002 | 1,976 | 2,002 | +0.1% | 14,000 | 172億1502万 | +6.83% | 6.31 | 1.04 |
| 01/24 | 1,967 | 2,000 | 1,939 | 2,000 | +0.65% | 32,500 | 171億9782万 | +6.55% | 6.3 | 1.04 |
| 01/23 | 1,936 | 2,004 | 1,928 | 1,987 | +2.16% | 42,700 | 170億8603万 | +5.8% | 6.26 | 1.03 |
| 01/22 | 1,915 | 1,947 | 1,908 | 1,945 | +2.1% | 16,100 | 167億2488万 | +3.51% | 6.13 | 1.01 |
| 01/21 | 1,920 | 1,990 | 1,902 | 1,905 | +1.76% | 49,800 | 163億8092万 | +1.17% | 6 | 0.99 |
| 01/18 | 1,879 | 1,889 | 1,849 | 1,872 | -0.27% | 17,400 | 160億9716万 | -0.95% | 5.9 | 0.97 |
| 01/17 | 1,883 | 1,883 | 1,840 | 1,877 | +0.81% | 19,600 | 161億4015万 | -1.16% | 5.91 | 0.98 |
| 01/16 | 1,863 | 1,863 | 1,812 | 1,862 | -0.05% | 21,700 | 160億1117万 | -2.46% | 5.87 | 0.97 |
| 01/15 | 1,840 | 1,895 | 1,840 | 1,863 | +0.05% | 14,900 | 160億1977万 | -2.92% | 5.87 | 0.97 |
| 01/11 | 1,835 | 1,875 | 1,822 | 1,862 | +1.2% | 12,500 | 160億1117万 | -3.62% | 5.87 | 0.97 |
| 01/10 | 1,855 | 1,864 | 1,796 | 1,840 | -1.71% | 31,100 | 158億2199万 | -5.2% | 5.8 | 0.96 |
| 01/09 | 1,859 | 1,900 | 1,850 | 1,872 | +0.92% | 12,000 | 160億9716万 | -4.1% | 5.9 | 0.97 |
| 01/08 | 1,901 | 1,925 | 1,828 | 1,855 | -2.62% | 46,700 | 159億5098万 | -5.41% | 5.84 | 0.96 |
| 01/07 | 1,925 | 1,947 | 1,892 | 1,905 | +1.33% | 44,800 | 163億8092万 | -3.3% | 6 | 0.99 |
| 01/04 | 1,787 | 1,888 | 1,780 | 1,880 | +0.7% | 43,700 | 161億6595万 | -4.91% | 5.92 | 0.98 |
| 2018 |
| 12/28 | 1,838 | 1,888 | 1,803 | 1,867 | -0.8% | 25,000 | 160億5416万 | -5.94% | 5.88 | 0.97 |
| 12/27 | 1,791 | 1,894 | 1,767 | 1,882 | +9.99% | 59,300 | 161億8315万 | -5.71% | 5.93 | 0.98 |
| 12/26 | 1,640 | 1,739 | 1,640 | 1,711 | +5.94% | 63,800 | 147億1273万 | -14.79% | 5.39 | 0.89 |
| 12/25 | 1,655 | 1,673 | 1,599 | 1,615 | -8.13% | 165,400 | 138億8724万 | -20.4% | 5.09 | 0.84 |
| 12/21 | 1,815 | 1,815 | 1,689 | 1,758 | -3.78% | 69,900 | 151億1688万 | -14.29% | 5.54 | 0.91 |
| 12/20 | 1,844 | 1,861 | 1,805 | 1,827 | -3.18% | 28,700 | 157億1021万 | -11.65% | 5.76 | 0.95 |
| 12/19 | 1,858 | 1,917 | 1,840 | 1,887 | +1.89% | 24,100 | 162億2614万 | -9.37% | 5.94 | 0.98 |
| 12/18 | 1,911 | 1,920 | 1,852 | 1,852 | -4.54% | 56,200 | 159億2518万 | -11.68% | 5.83 | 0.96 |
| 12/17 | 1,983 | 1,983 | 1,935 | 1,940 | -2.71% | 25,500 | 166億8188万 | -8.14% | 6.11 | 1.01 |
| 12/14 | 2,067 | 2,067 | 1,994 | 1,994 | -3.44% | 22,300 | 171億4623万 | -5.5% | 6.28 | 1.04 |
| 12/13 | 2,063 | 2,076 | 2,027 | 2,065 | +1.52% | 19,000 | 177億5675万 | -1.9% | 6.51 | 1.07 |
| 12/12 | 2,000 | 2,066 | 1,988 | 2,034 | +1.5% | 26,500 | 174億9018万 | -2.91% | 6.41 | 1.06 |
| 12/11 | 2,038 | 2,051 | 1,988 | 2,004 | -1.76% | 27,700 | 172億3221万 | -3.98% | 6.31 | 1.04 |
| 12/10 | 2,059 | 2,064 | 2,011 | 2,040 | -1.83% | 32,100 | 175億4178万 | -1.88% | 6.43 | 1.06 |
| 12/07 | 2,100 | 2,111 | 2,070 | 2,078 | -1.05% | 16,200 | 178億6853万 | +0.39% | 6.55 | 1.08 |
| 12/06 | 2,110 | 2,135 | 2,069 | 2,100 | -1.13% | 44,500 | 180億5771万 | +2.04% | 6.62 | 1.09 |
| 12/05 | 2,096 | 2,131 | 2,092 | 2,124 | -0.38% | 25,200 | 182億6408万 | +3.86% | 6.69 | 1.1 |
| 12/04 | 2,166 | 2,176 | 2,126 | 2,132 | -2.29% | 16,500 | 183億3288万 | +5.02% | 6.72 | 1.11 |
| 12/03 | 2,111 | 2,182 | 2,097 | 2,182 | +4.6% | 40,300 | 187億6282万 | +8.67% | 6.87 | 1.13 |
| 11/30 | 2,100 | 2,138 | 2,080 | 2,086 | -0.9% | 25,900 | 179億3733万 | +5.04% | 6.57 | 1.08 |
| 11/29 | 2,103 | 2,126 | 2,076 | 2,105 | +0.19% | 31,400 | 181億70万 | +6.8% | 6.63 | 1.09 |
| 11/28 | 2,118 | 2,118 | 2,091 | 2,101 | +0.57% | 14,400 | 180億6631万 | +7.25% | 6.62 | 1.09 |
| 11/27 | 2,099 | 2,127 | 2,089 | 2,089 | +0.77% | 30,100 | 179億6312万 | +7.18% | 6.58 | 1.09 |
| 11/26 | 2,078 | 2,110 | 2,057 | 2,073 | -0.24% | 29,200 | 178億2554万 | +6.91% | 6.53 | 1.08 |
| 11/22 | 2,122 | 2,133 | 2,039 | 2,078 | -2.99% | 71,700 | 178億6853万 | +7.67% | 6.55 | 1.08 |
| 11/21 | 2,155 | 2,184 | 2,115 | 2,142 | -2.37% | 51,700 | 184億1886万 | +11.5% | 6.75 | 1.11 |
| 11/20 | 2,211 | 2,211 | 2,150 | 2,194 | -0.9% | 16,000 | 188億6601万 | +14.99% | 6.91 | 1.14 |
| 11/19 | 2,203 | 2,215 | 2,125 | 2,214 | +1.19% | 41,100 | 190億3799万 | +16.96% | 6.97 | 1.15 |
| 11/16 | 2,190 | 2,246 | 2,169 | 2,188 | +1.3% | 70,000 | 188億1441万 | +16.57% | 6.89 | 1.14 |
| 11/15 | 2,134 | 2,211 | 2,100 | 2,160 | -1.1% | 70,500 | 185億7364万 | +15.94% | 6.8 | 1.12 |
| 11/14 | 2,236 | 2,258 | 2,148 | 2,184 | -3.41% | 103,500 | 187億8002万 | +18.05% | 6.88 | 1.14 |
| 11/13 | 2,245 | 2,275 | 2,178 | 2,261 | +1.76% | 141,700 | 194億4214万 | +23.15% | 7.12 | 1.18 |
| 11/12 | 2,208 | 2,247 | 2,110 | 2,222 | +17.69% | 224,400 | 191億678万 | +22.16% | 7 | 1.16 |
| 11/09 | 1,885 | 1,905 | 1,840 | 1,888 | +0.96% | 23,700 | 162億3474万 | +4.71% | 5.95 | 0.98 |
| 11/08 | 1,857 | 1,870 | 1,847 | 1,870 | +2.13% | 30,100 | 160億7996万 | +3.77% | 5.89 | 0.97 |
| 11/07 | 1,839 | 1,850 | 1,824 | 1,831 | -0.11% | 9,500 | 157億4460万 | +1.67% | 5.77 | 0.95 |
| 11/06 | 1,819 | 1,857 | 1,818 | 1,833 | +1.33% | 20,900 | 157億6180万 | +1.66% | 5.77 | 0.95 |
| 11/05 | 1,769 | 1,816 | 1,769 | 1,809 | 0% | 16,000 | 155億5543万 | +0.17% | 5.7 | 0.94 |
| 11/02 | 1,773 | 1,819 | 1,736 | 1,809 | +2.2% | 21,200 | 155億5543万 | +0.11% | 5.7 | 0.94 |
| 11/01 | 1,770 | 1,780 | 1,737 | 1,770 | -0.95% | 21,200 | 152億2007万 | -2.1% | 5.58 | 0.92 |
| 10/31 | 1,750 | 1,810 | 1,750 | 1,787 | +2.47% | 21,800 | 153億6625万 | -1.38% | 5.63 | 0.93 |
| 10/30 | 1,577 | 1,751 | 1,577 | 1,744 | +9.69% | 36,300 | 149億9650万 | -3.96% | 5.49 | 0.91 |
