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 | 1,946 | 1,966 | 1,946 | 1,956 | +0.93% | 1,500 | 67億798万 | -2.4% | 6.42 | 0.49 |
| 03/28 | 1,981 | 1,981 | 1,938 | 1,938 | -2.71% | 1,900 | 66億4625万 | -3.44% | 6.36 | 0.49 |
| 03/27 | 1,970 | 1,992 | 1,954 | 1,992 | -1.04% | 3,500 | 68億3144万 | -0.94% | 6.53 | 0.5 |
| 03/26 | 1,983 | 2,017 | 1,978 | 2,013 | +1.36% | 6,900 | 69億346万 | +0.1% | 6.6 | 0.51 |
| 03/25 | 1,996 | 2,029 | 1,982 | 1,986 | -1.34% | 3,100 | 68億1086万 | -1.19% | 6.51 | 0.5 |
| 03/22 | 2,020 | 2,034 | 2,013 | 2,013 | -0.1% | 2,100 | 69億346万 | +0.25% | 6.6 | 0.51 |
| 03/20 | 2,010 | 2,020 | 2,002 | 2,015 | +0.6% | 1,800 | 69億1032万 | +0.5% | 6.61 | 0.51 |
| 03/19 | 1,998 | 2,014 | 1,995 | 2,003 | +0.55% | 3,000 | 68億6916万 | +0.05% | 6.57 | 0.51 |
| 03/18 | 1,999 | 2,000 | 1,985 | 1,992 | +0.4% | 5,400 | 68億3144万 | -0.35% | 6.53 | 0.5 |
| 03/15 | 1,994 | 1,994 | 1,984 | 1,984 | 0% | 2,900 | 68億400万 | -0.55% | 6.51 | 0.5 |
| 03/14 | 1,983 | 2,004 | 1,983 | 1,984 | -0.3% | 1,700 | 68億400万 | -0.35% | 6.51 | 0.5 |
| 03/13 | 2,012 | 2,014 | 1,985 | 1,990 | -1.19% | 1,600 | 68億2458万 | +0.05% | 6.53 | 0.5 |
| 03/12 | 1,987 | 2,015 | 1,987 | 2,014 | +1.82% | 2,400 | 69億689万 | +1.36% | 6.61 | 0.51 |
| 03/11 | 1,973 | 1,981 | 1,959 | 1,978 | +0.66% | 1,600 | 67億8343万 | -0.2% | 6.49 | 0.5 |
| 03/08 | 1,958 | 2,000 | 1,958 | 1,965 | -2.14% | 6,000 | 67億3884万 | -0.61% | 6.45 | 0.5 |
| 03/07 | 1,989 | 2,010 | 1,989 | 2,008 | +0.25% | 1,900 | 68億8631万 | +1.77% | 6.59 | 0.51 |
| 03/06 | 2,014 | 2,014 | 2,000 | 2,003 | -0.55% | 1,300 | 68億6916万 | +1.83% | 6.57 | 0.51 |
| 03/05 | 1,993 | 2,015 | 1,993 | 2,014 | +0.3% | 1,800 | 69億689万 | +2.65% | 6.61 | 0.51 |
| 03/04 | 2,014 | 2,014 | 1,985 | 2,008 | -0.45% | 4,700 | 68億8631万 | +2.66% | 6.59 | 0.51 |
| 03/01 | 2,027 | 2,037 | 2,010 | 2,017 | -1.37% | 4,000 | 69億1718万 | +3.44% | 6.62 | 0.51 |
| 02/28 | 2,041 | 2,046 | 2,035 | 2,045 | -0.15% | 2,000 | 70億1320万 | +5.25% | 6.71 | 0.52 |
| 02/27 | 2,044 | 2,049 | 2,031 | 2,048 | -0.1% | 2,200 | 70億2349万 | +5.89% | 6.72 | 0.52 |
| 02/26 | 2,059 | 2,059 | 2,050 | 2,050 | 0% | 1,800 | 70億3035万 | +6.49% | 6.72 | 0.52 |
| 02/25 | 2,048 | 2,050 | 2,038 | 2,050 | +0.99% | 2,900 | 70億3035万 | +6.99% | 6.72 | 0.52 |
| 02/22 | 2,051 | 2,052 | 2,030 | 2,030 | -0.44% | 1,400 | 69億6176万 | +6.39% | 6.66 | 0.51 |
| 02/21 | 2,055 | 2,056 | 2,039 | 2,039 | +0.2% | 3,900 | 69億9262万 | +7.37% | 6.69 | 0.51 |
| 02/20 | 2,001 | 2,043 | 1,993 | 2,035 | +2.21% | 5,100 | 69億7891万 | +7.67% | 6.68 | 0.51 |
| 02/19 | 1,980 | 1,992 | 1,972 | 1,991 | +0.5% | 1,600 | 68億2801万 | +5.79% | 6.53 | 0.5 |
| 02/18 | 1,955 | 1,981 | 1,949 | 1,981 | +2.06% | 2,600 | 67億9372万 | +5.6% | 6.5 | 0.5 |
| 02/15 | 1,940 | 1,952 | 1,935 | 1,941 | -0.21% | 5,300 | 66億5654万 | +3.8% | 6.37 | 0.49 |
| 02/14 | 1,931 | 1,949 | 1,910 | 1,945 | +0.88% | 1,900 | 66億7026万 | +4.18% | 6.38 | 0.49 |
| 02/13 | 1,951 | 1,951 | 1,928 | 1,928 | +0.05% | 3,200 | 66億1196万 | +3.38% | 6.32 | 0.49 |
| 02/12 | 1,930 | 1,932 | 1,898 | 1,927 | +1.9% | 5,200 | 66億853万 | +3.49% | 6.32 | 0.49 |
| 02/08 | 1,880 | 1,905 | 1,880 | 1,891 | -0.21% | 2,500 | 64億8507万 | +1.83% | 6.2 | 0.48 |
| 02/07 | 1,913 | 1,913 | 1,850 | 1,895 | -2.12% | 10,100 | 64億9878万 | +2.32% | 6.22 | 0.48 |
| 02/06 | 1,920 | 1,984 | 1,920 | 1,936 | +0.16% | 9,400 | 66億3939万 | +4.65% | 6.35 | 0.49 |
| 02/05 | 1,897 | 1,939 | 1,897 | 1,933 | +2.55% | 5,700 | 66億2910万 | +5.11% | 6.34 | 0.49 |
| 02/04 | 1,864 | 1,889 | 1,864 | 1,885 | +1.45% | 5,000 | 64億6449万 | +3.12% | 6.18 | 0.48 |
| 02/01 | 1,857 | 1,876 | 1,857 | 1,858 | -0.38% | 3,600 | 63億7189万 | +1.98% | 6.09 | 0.47 |
| 01/31 | 1,881 | 1,881 | 1,864 | 1,865 | -0.05% | 1,500 | 63億9590万 | +2.36% | 6.12 | 0.47 |
| 01/30 | 1,887 | 1,887 | 1,866 | 1,866 | -0.05% | 2,100 | 63億9933万 | +2.25% | 6.12 | 0.47 |
| 01/29 | 1,856 | 1,880 | 1,856 | 1,867 | +0.27% | 1,600 | 64億276万 | +2.13% | 6.12 | 0.47 |
| 01/28 | 1,868 | 1,879 | 1,860 | 1,862 | +0.49% | 2,900 | 63億8561万 | +1.69% | 6.11 | 0.47 |
| 01/25 | 1,831 | 1,867 | 1,831 | 1,853 | +0.43% | 4,200 | 63億5475万 | +0.98% | 6.08 | 0.47 |
| 01/24 | 1,826 | 1,847 | 1,821 | 1,845 | +1.43% | 3,100 | 63億2731万 | +0.22% | 6.05 | 0.47 |
| 01/23 | 1,818 | 1,831 | 1,814 | 1,819 | -0.66% | 1,500 | 62億3815万 | -1.46% | 5.97 | 0.46 |
| 01/22 | 1,839 | 1,844 | 1,831 | 1,831 | -0.44% | 1,600 | 62億7930万 | -1.08% | 6.01 | 0.46 |
| 01/21 | 1,842 | 1,855 | 1,839 | 1,839 | +0.71% | 3,200 | 63億674万 | -1.08% | 6.03 | 0.46 |
| 01/18 | 1,820 | 1,837 | 1,818 | 1,826 | +0.72% | 3,500 | 62億6215万 | -2.2% | 5.99 | 0.46 |
| 01/17 | 1,816 | 1,832 | 1,807 | 1,813 | -0.28% | 3,800 | 62億1757万 | -3.46% | 5.95 | 0.46 |
| 01/16 | 1,827 | 1,827 | 1,813 | 1,818 | -0.44% | 1,500 | 62億3472万 | -3.81% | 5.96 | 0.46 |
| 01/15 | 1,837 | 1,837 | 1,824 | 1,826 | -0.71% | 1,800 | 62億6215万 | -4% | 5.99 | 0.46 |
| 01/11 | 1,849 | 1,849 | 1,831 | 1,839 | +0.49% | 2,300 | 63億674万 | -3.97% | 6.03 | 0.46 |
| 01/10 | 1,845 | 1,861 | 1,820 | 1,830 | -2.71% | 3,500 | 62億7587万 | -4.94% | 6 | 0.46 |
| 01/09 | 1,894 | 1,907 | 1,867 | 1,881 | +0.05% | 2,800 | 64億5077万 | -2.79% | 6.17 | 0.47 |
| 01/08 | 1,850 | 1,895 | 1,849 | 1,880 | +1.29% | 5,300 | 64億4734万 | -3.24% | 6.17 | 0.47 |
| 01/07 | 1,834 | 1,858 | 1,834 | 1,856 | +3% | 2,400 | 63億6504万 | -4.82% | 6.09 | 0.47 |
| 01/04 | 1,752 | 1,810 | 1,750 | 1,802 | +0.9% | 4,900 | 61億7985万 | -8.06% | 5.91 | 0.45 |
| 2018 |
| 12/28 | 1,815 | 1,815 | 1,779 | 1,786 | -2.3% | 4,000 | 61億2497万 | -9.39% | 5.86 | 0.45 |
| 12/27 | 1,760 | 1,842 | 1,742 | 1,828 | +9.99% | 12,000 | 62億6901万 | -7.77% | 6 | 0.46 |
| 12/26 | 1,665 | 1,699 | 1,661 | 1,662 | +0.61% | 3,500 | 56億9972万 | -16.61% | 5.45 | 0.42 |
| 12/25 | 1,691 | 1,727 | 1,616 | 1,652 | -5.06% | 24,700 | 56億6543万 | -17.81% | 5.42 | 0.42 |
| 12/21 | 1,848 | 1,848 | 1,701 | 1,740 | -7.1% | 18,800 | 59億6722万 | -14.16% | 5.71 | 0.44 |
| 12/20 | 1,924 | 1,924 | 1,873 | 1,873 | -3.1% | 15,500 | 64億2334万 | -8.19% | 6.14 | 0.47 |
| 12/19 | 1,920 | 1,951 | 1,911 | 1,933 | +0.16% | 8,500 | 66億2910万 | -5.66% | 6.34 | 0.49 |
| 12/18 | 1,951 | 1,951 | 1,922 | 1,930 | -1.43% | 4,100 | 66億1881万 | -6.17% | 6.33 | 0.49 |
| 12/17 | 1,951 | 1,968 | 1,951 | 1,958 | -0.31% | 1,600 | 67億1484万 | -5.32% | 6.42 | 0.49 |
| 12/14 | 1,980 | 1,980 | 1,954 | 1,964 | -1.01% | 5,100 | 67億3542万 | -5.44% | 6.44 | 0.5 |
| 12/13 | 1,999 | 1,999 | 1,978 | 1,984 | +0.56% | 4,100 | 68億400万 | -4.98% | 6.51 | 0.5 |
| 12/12 | 1,992 | 1,992 | 1,965 | 1,973 | +0.56% | 9,300 | 67億6628万 | -5.87% | 6.47 | 0.5 |
| 12/11 | 1,991 | 2,009 | 1,952 | 1,962 | -2.34% | 3,900 | 67億2856万 | -6.75% | 6.44 | 0.5 |
| 12/10 | 2,040 | 2,040 | 1,920 | 2,009 | -2.57% | 8,100 | 68億8974万 | -4.88% | 6.59 | 0.51 |
| 12/07 | 2,077 | 2,077 | 2,062 | 2,062 | -1.15% | 8,500 | 70億7150万 | -2.74% | 6.76 | 0.52 |
| 12/06 | 2,115 | 2,115 | 2,085 | 2,086 | -0.95% | 4,000 | 71億5381万 | -1.84% | 6.84 | 0.53 |
| 12/05 | 2,118 | 2,128 | 2,081 | 2,106 | -0.57% | 7,100 | 72億2240万 | -1.08% | 6.91 | 0.53 |
| 12/04 | 2,160 | 2,160 | 2,095 | 2,118 | -1.58% | 3,400 | 72億6355万 | -0.66% | 6.95 | 0.53 |
| 12/03 | 2,145 | 2,165 | 2,110 | 2,152 | +2.72% | 5,200 | 73億8015万 | +0.94% | 7.06 | 0.54 |
| 11/30 | 2,101 | 2,105 | 2,085 | 2,095 | +0.24% | 2,300 | 71億8467万 | -1.69% | 6.87 | 0.53 |
| 11/29 | 2,080 | 2,109 | 2,073 | 2,090 | +0.87% | 7,500 | 71億6752万 | -2.06% | 6.86 | 0.53 |
| 11/28 | 2,069 | 2,079 | 2,061 | 2,072 | +0.29% | 2,500 | 71億579万 | -3.31% | 6.8 | 0.52 |
| 11/27 | 2,095 | 2,095 | 2,054 | 2,066 | -1.05% | 5,000 | 70億8522万 | -4% | 6.78 | 0.52 |
| 11/26 | 2,093 | 2,093 | 2,078 | 2,088 | +0.14% | 2,300 | 71億6067万 | -3.47% | 6.85 | 0.53 |
| 11/22 | 2,080 | 2,097 | 2,059 | 2,085 | +0.68% | 2,200 | 71億5038万 | -4.09% | 6.84 | 0.53 |
| 11/21 | 2,090 | 2,109 | 2,071 | 2,071 | -1.52% | 1,600 | 71億237万 | -5.17% | 6.79 | 0.52 |
| 11/20 | 2,076 | 2,103 | 2,076 | 2,103 | +1.3% | 9,000 | 72億1211万 | -4.28% | 6.9 | 0.53 |
| 11/19 | 2,072 | 2,078 | 2,061 | 2,076 | +0.29% | 1,700 | 71億1951万 | -6.02% | 6.81 | 0.52 |
| 11/16 | 2,087 | 2,119 | 2,070 | 2,070 | -0.77% | 5,000 | 70億9894万 | -6.84% | 6.79 | 0.52 |
| 11/15 | 2,097 | 2,097 | 2,076 | 2,086 | -0.52% | 1,500 | 71億5381万 | -6.67% | 6.84 | 0.53 |
| 11/14 | 2,126 | 2,127 | 2,085 | 2,097 | -1.18% | 3,700 | 71億9153万 | -6.72% | 6.88 | 0.53 |
| 11/13 | 2,145 | 2,151 | 2,113 | 2,122 | -3.33% | 2,500 | 72億7727万 | -6.23% | 6.96 | 0.54 |
| 11/12 | 2,200 | 2,209 | 2,175 | 2,195 | -0.45% | 2,500 | 75億2762万 | -3.6% | 7.2 | 0.55 |
| 11/09 | 2,270 | 2,270 | 2,205 | 2,205 | -0.68% | 1,500 | 75億6191万 | -3.67% | 7.23 | 0.56 |
| 11/08 | 2,346 | 2,346 | 2,220 | 2,220 | +1.09% | 13,100 | 76億1335万 | -3.52% | 7.28 | 0.56 |
| 11/07 | 2,157 | 2,200 | 2,157 | 2,196 | +1.39% | 2,900 | 75億3105万 | -5.06% | 7.2 | 0.55 |
| 11/06 | 2,151 | 2,175 | 2,151 | 2,166 | +0.19% | 3,800 | 74億2816万 | -6.84% | 7.11 | 0.55 |
| 11/05 | 2,174 | 2,185 | 2,159 | 2,162 | -2.44% | 2,200 | 74億1444万 | -7.61% | 7.09 | 0.55 |
| 11/02 | 2,176 | 2,239 | 2,175 | 2,216 | +1.19% | 7,500 | 75億9963万 | -5.9% | 7.27 | 0.56 |
| 11/01 | 2,198 | 2,198 | 2,166 | 2,190 | +0.74% | 1,700 | 75億1047万 | -7.59% | 7.18 | 0.55 |
| 10/31 | 2,192 | 2,192 | 2,154 | 2,174 | -0.91% | 3,700 | 74億5560万 | -8.77% | 7.13 | 0.55 |
| 10/30 | 2,085 | 2,194 | 2,085 | 2,194 | +4.58% | 7,000 | 75億2419万 | -8.55% | 7.2 | 0.55 |
