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 | 1,433 | 1,500 | 1,433 | 1,500 | +5.86% | 172,200 | 266億6061万 | -0.07% | 13.29 | 1.51 |
| 03/28 | 1,420 | 1,437 | 1,390 | 1,417 | -1.46% | 68,700 | 251億8539万 | -5.91% | 12.56 | 1.42 |
| 03/27 | 1,402 | 1,450 | 1,400 | 1,438 | +2.28% | 102,000 | 255億5864万 | -5.08% | 12.74 | 1.44 |
| 03/26 | 1,401 | 1,417 | 1,397 | 1,406 | +1.52% | 88,000 | 249億8988万 | -7.74% | 12.46 | 1.41 |
| 03/25 | 1,374 | 1,385 | 1,350 | 1,385 | -0.57% | 100,900 | 246億1663万 | -9.77% | 12.27 | 1.39 |
| 03/22 | 1,418 | 1,418 | 1,381 | 1,393 | -2.59% | 131,100 | 247億5882万 | -9.95% | 12.34 | 1.4 |
| 03/20 | 1,411 | 1,440 | 1,411 | 1,430 | +1.06% | 91,500 | 254億1645万 | -8.33% | 12.67 | 1.44 |
| 03/19 | 1,444 | 1,446 | 1,407 | 1,415 | -2.01% | 128,900 | 251億4984万 | -9.99% | 12.54 | 1.42 |
| 03/18 | 1,454 | 1,455 | 1,426 | 1,444 | +0.7% | 136,600 | 256億6528万 | -8.84% | 12.8 | 1.45 |
| 03/15 | 1,413 | 1,451 | 1,413 | 1,434 | +1.13% | 117,100 | 254億8754万 | -10.04% | 12.71 | 1.44 |
| 03/14 | 1,451 | 1,458 | 1,418 | 1,418 | -1.94% | 139,200 | 252億316万 | -11.65% | 12.56 | 1.42 |
| 03/13 | 1,508 | 1,508 | 1,444 | 1,446 | -4.11% | 101,800 | 257億83万 | -10.63% | 12.81 | 1.45 |
| 03/12 | 1,524 | 1,542 | 1,505 | 1,508 | +0.8% | 73,400 | 268億280万 | -7.48% | 13.36 | 1.51 |
| 03/11 | 1,483 | 1,498 | 1,467 | 1,496 | +0.47% | 46,700 | 265億8951万 | -8.67% | 13.26 | 1.5 |
| 03/08 | 1,502 | 1,520 | 1,485 | 1,489 | -2.74% | 77,400 | 264億6510万 | -9.43% | 13.19 | 1.49 |
| 03/07 | 1,536 | 1,541 | 1,523 | 1,531 | -1.16% | 53,700 | 272億1160万 | -6.76% | 13.57 | 1.54 |
| 03/06 | 1,560 | 1,567 | 1,548 | 1,549 | -1.27% | 40,700 | 275億3152万 | -5.55% | 13.73 | 1.55 |
| 03/05 | 1,588 | 1,592 | 1,565 | 1,569 | -2.49% | 47,200 | 278億8700万 | -4.27% | 13.9 | 1.57 |
| 03/04 | 1,627 | 1,630 | 1,599 | 1,609 | +0.19% | 57,000 | 285億9795万 | -1.77% | 14.26 | 1.61 |
| 03/01 | 1,598 | 1,626 | 1,586 | 1,606 | +0.5% | 62,300 | 285億4463万 | -1.77% | 14.23 | 1.61 |
| 02/28 | 1,601 | 1,619 | 1,590 | 1,598 | -0.25% | 46,200 | 284億244万 | -2.14% | 14.16 | 1.6 |
| 02/27 | 1,619 | 1,629 | 1,600 | 1,602 | +0.06% | 50,500 | 284億7353万 | -1.72% | 14.2 | 1.61 |
| 02/26 | 1,639 | 1,641 | 1,601 | 1,601 | -2.32% | 56,100 | 284億5576万 | -1.6% | 14.19 | 1.61 |
| 02/25 | 1,613 | 1,644 | 1,589 | 1,639 | +1.99% | 83,700 | 291億3116万 | +0.86% | 14.52 | 1.64 |
| 02/22 | 1,617 | 1,617 | 1,586 | 1,607 | -1.11% | 84,500 | 285億6240万 | -0.86% | 14.24 | 1.61 |
| 02/21 | 1,625 | 1,642 | 1,611 | 1,625 | -0.73% | 59,300 | 288億8233万 | +0.31% | 14.4 | 1.63 |
| 02/20 | 1,664 | 1,664 | 1,631 | 1,637 | -1.62% | 60,800 | 290億9561万 | +1.24% | 14.51 | 1.64 |
| 02/19 | 1,680 | 1,694 | 1,656 | 1,664 | -1.54% | 73,300 | 295億7550万 | +3.23% | 14.74 | 1.67 |
| 02/18 | 1,696 | 1,715 | 1,676 | 1,690 | +1.14% | 71,800 | 300億3762万 | +5.43% | 14.98 | 1.7 |
| 02/15 | 1,687 | 1,696 | 1,654 | 1,671 | -2.96% | 83,400 | 296億9992万 | +4.76% | 14.81 | 1.68 |
| 02/14 | 1,720 | 1,741 | 1,703 | 1,722 | +0.12% | 85,000 | 306億638万 | +8.37% | 15.26 | 1.73 |
| 02/13 | 1,720 | 1,738 | 1,695 | 1,720 | +0.35% | 87,600 | 305億7083万 | +8.65% | 15.24 | 1.73 |
| 02/12 | 1,709 | 1,727 | 1,700 | 1,714 | +0.59% | 86,600 | 304億6419万 | +8.62% | 15.19 | 1.72 |
| 02/08 | 1,680 | 1,729 | 1,659 | 1,704 | -0.18% | 153,000 | 302億8645万 | +8.47% | 15.1 | 1.71 |
| 02/07 | 1,739 | 1,739 | 1,665 | 1,707 | -2.85% | 155,500 | 303億3977万 | +8.93% | 15.13 | 1.71 |
| 02/06 | 1,725 | 1,759 | 1,690 | 1,757 | +1.91% | 108,100 | 312億2846万 | +12.48% | 15.57 | 1.76 |
| 02/05 | 1,710 | 1,734 | 1,701 | 1,724 | +0.12% | 123,100 | 306億4193万 | +11.01% | 15.28 | 1.73 |
| 02/04 | 1,671 | 1,728 | 1,662 | 1,722 | +4.68% | 169,100 | 306億638万 | +11.38% | 15.26 | 1.73 |
| 02/01 | 1,540 | 1,656 | 1,523 | 1,645 | +14.24% | 326,500 | 292億3780万 | +6.61% | 14.58 | 1.65 |
| 01/31 | 1,494 | 1,494 | 1,425 | 1,440 | -2.04% | 189,100 | 255億9418万 | -6.68% | 12.76 | 1.45 |
| 01/30 | 1,516 | 1,516 | 1,467 | 1,470 | -3.54% | 97,300 | 261億2740万 | -5.41% | 13.03 | 1.48 |
| 01/29 | 1,531 | 1,536 | 1,508 | 1,524 | -1.04% | 90,100 | 270億8718万 | -2.56% | 13.5 | 1.53 |
| 01/28 | 1,560 | 1,568 | 1,531 | 1,540 | -0.58% | 42,700 | 273億7156万 | -1.97% | 13.65 | 1.55 |
| 01/25 | 1,556 | 1,582 | 1,540 | 1,549 | +0.32% | 79,600 | 275億3152万 | -1.96% | 13.73 | 1.55 |
| 01/24 | 1,533 | 1,548 | 1,492 | 1,544 | +0.59% | 59,500 | 274億4265万 | -2.83% | 13.68 | 1.55 |
| 01/23 | 1,511 | 1,550 | 1,492 | 1,535 | +0.39% | 64,900 | 272億8269万 | -3.76% | 13.6 | 1.54 |
| 01/22 | 1,553 | 1,558 | 1,515 | 1,529 | -1.1% | 47,500 | 271億7605万 | -4.44% | 13.55 | 1.53 |
| 01/21 | 1,569 | 1,570 | 1,536 | 1,546 | -0.19% | 62,500 | 274億7820万 | -3.8% | 13.7 | 1.55 |
| 01/18 | 1,575 | 1,594 | 1,546 | 1,549 | -0.77% | 58,400 | 275億3152万 | -4.03% | 13.73 | 1.55 |
| 01/17 | 1,562 | 1,575 | 1,531 | 1,561 | +0.71% | 67,800 | 277億4481万 | -3.76% | 13.83 | 1.57 |
| 01/16 | 1,524 | 1,552 | 1,497 | 1,550 | +2.51% | 86,700 | 275億4930万 | -4.91% | 13.73 | 1.56 |
| 01/15 | 1,441 | 1,517 | 1,438 | 1,512 | +3.92% | 105,100 | 268億7389万 | -7.86% | 13.4 | 1.52 |
| 01/11 | 1,472 | 1,495 | 1,438 | 1,455 | -1.56% | 174,600 | 258億6079万 | -12.03% | 12.89 | 1.46 |
| 01/10 | 1,513 | 1,517 | 1,465 | 1,478 | -3.71% | 85,500 | 262億6959万 | -11.34% | 13.1 | 1.48 |
| 01/09 | 1,580 | 1,580 | 1,534 | 1,535 | -2.42% | 70,600 | 272億8269万 | -8.47% | 13.6 | 1.54 |
| 01/08 | 1,596 | 1,606 | 1,569 | 1,573 | -1.44% | 49,600 | 279億5809万 | -6.59% | 13.94 | 1.58 |
| 01/07 | 1,610 | 1,613 | 1,577 | 1,596 | +3.77% | 103,700 | 283億6689万 | -5.56% | 14.14 | 1.6 |
| 01/04 | 1,529 | 1,541 | 1,465 | 1,538 | -3.15% | 157,000 | 273億3601万 | -9.26% | 13.63 | 1.54 |
| 2018 |
| 12/28 | 1,590 | 1,623 | 1,575 | 1,588 | -0.5% | 108,300 | 282億2470万 | -6.59% | 14.07 | 1.59 |
| 12/27 | 1,639 | 1,650 | 1,562 | 1,596 | +3.77% | 163,100 | 283億6689万 | -6.39% | 14.14 | 1.6 |
| 12/26 | 1,585 | 1,625 | 1,506 | 1,538 | -0.45% | 162,400 | 273億3601万 | -10.01% | 13.63 | 1.54 |
| 12/25 | 1,556 | 1,568 | 1,501 | 1,545 | -5.21% | 167,000 | 274億6043万 | -9.97% | 13.69 | 1.55 |
| 12/21 | 1,660 | 1,668 | 1,553 | 1,630 | -1.98% | 183,300 | 289億7120万 | -5.23% | 14.44 | 1.64 |
| 12/20 | 1,690 | 1,733 | 1,658 | 1,663 | -2.52% | 153,600 | 295億5773万 | -3.48% | 14.74 | 1.67 |
| 12/19 | 1,696 | 1,748 | 1,680 | 1,706 | -0.47% | 61,100 | 303億2200万 | -0.93% | 15.12 | 1.71 |
| 12/18 | 1,687 | 1,744 | 1,680 | 1,714 | -0.06% | 144,200 | 304億6419万 | -0.29% | 15.19 | 1.72 |
| 12/17 | 1,737 | 1,758 | 1,705 | 1,715 | -1.66% | 83,700 | 304億8196万 | -0.12% | 15.2 | 1.72 |
| 12/14 | 1,771 | 1,806 | 1,741 | 1,744 | -1.8% | 117,600 | 309億9740万 | +1.69% | 15.45 | 1.75 |
| 12/13 | 1,724 | 1,797 | 1,715 | 1,776 | +3.98% | 128,200 | 315億6616万 | +3.86% | 15.74 | 1.78 |
| 12/12 | 1,679 | 1,724 | 1,663 | 1,708 | +2.71% | 120,900 | 303億5755万 | +0.35% | 15.13 | 1.71 |
| 12/11 | 1,703 | 1,724 | 1,658 | 1,663 | -1.66% | 87,900 | 295億5773万 | -1.95% | 14.74 | 1.67 |
| 12/10 | 1,696 | 1,739 | 1,685 | 1,691 | -2.42% | 128,600 | 300億5539万 | +0.12% | 14.98 | 1.7 |
| 12/07 | 1,739 | 1,773 | 1,714 | 1,733 | 0% | 85,600 | 308億189万 | +2.97% | 15.36 | 1.74 |
| 12/06 | 1,780 | 1,783 | 1,717 | 1,733 | -2.75% | 122,300 | 308億189万 | +3.52% | 15.36 | 1.74 |
| 12/05 | 1,782 | 1,830 | 1,756 | 1,782 | -1.6% | 149,500 | 316億7281万 | +7.09% | 15.79 | 1.79 |
| 12/04 | 1,835 | 1,874 | 1,810 | 1,811 | -1.36% | 116,600 | 321億8824万 | +9.62% | 16.05 | 1.82 |
| 12/03 | 1,791 | 1,858 | 1,791 | 1,836 | +3.67% | 164,000 | 326億3259万 | +12.22% | 16.27 | 1.84 |
| 11/30 | 1,760 | 1,788 | 1,738 | 1,771 | +1.61% | 140,200 | 314億7729万 | +9.05% | 15.69 | 1.78 |
| 11/29 | 1,710 | 1,758 | 1,704 | 1,743 | +2.47% | 83,600 | 309億7963万 | +8.46% | 15.44 | 1.75 |
| 11/28 | 1,720 | 1,729 | 1,692 | 1,701 | -1.22% | 74,900 | 302億3313万 | +6.78% | 15.07 | 1.71 |
| 11/27 | 1,735 | 1,743 | 1,707 | 1,722 | +0.12% | 76,500 | 306億638万 | +8.78% | 15.26 | 1.73 |
| 11/26 | 1,686 | 1,735 | 1,669 | 1,720 | +2.38% | 90,800 | 305億7083万 | +9.35% | 15.24 | 1.73 |
| 11/22 | 1,714 | 1,750 | 1,660 | 1,680 | -1.58% | 160,000 | 298億5988万 | +7.49% | 14.89 | 1.69 |
| 11/21 | 1,669 | 1,710 | 1,655 | 1,707 | +0.47% | 94,300 | 303億3977万 | +9.99% | 15.13 | 1.71 |
| 11/20 | 1,700 | 1,754 | 1,676 | 1,699 | -0.41% | 195,600 | 301億9758万 | +10.25% | 15.05 | 1.71 |
| 11/19 | 1,655 | 1,712 | 1,620 | 1,706 | +3.65% | 146,700 | 303億2200万 | +11.8% | 15.12 | 1.71 |
| 11/16 | 1,708 | 1,735 | 1,630 | 1,646 | -2.78% | 269,200 | 292億5558万 | +8.93% | 14.59 | 1.65 |
| 11/15 | 1,650 | 1,712 | 1,643 | 1,693 | +1.99% | 140,900 | 300億9094万 | +12.87% | 15 | 1.7 |
| 11/14 | 1,638 | 1,675 | 1,629 | 1,660 | +1.84% | 195,000 | 295億441万 | +11.71% | 14.71 | 1.67 |
| 11/13 | 1,610 | 1,665 | 1,610 | 1,630 | -1.75% | 165,400 | 289億7120万 | +10.28% | 14.44 | 1.64 |
| 11/12 | 1,633 | 1,680 | 1,616 | 1,659 | -0.12% | 174,400 | 294億8663万 | +12.78% | 14.7 | 1.66 |
| 11/09 | 1,627 | 1,685 | 1,627 | 1,661 | +2.59% | 225,700 | 295億2218万 | +13.53% | 14.72 | 1.67 |
| 11/08 | 1,600 | 1,638 | 1,576 | 1,619 | +2.73% | 220,300 | 287億7568万 | +11.2% | 14.35 | 1.62 |
| 11/07 | 1,567 | 1,592 | 1,541 | 1,576 | +1.81% | 117,000 | 280億1141万 | +8.61% | 13.96 | 1.58 |
| 11/06 | 1,507 | 1,563 | 1,502 | 1,548 | +3.55% | 125,600 | 275億1375万 | +6.91% | 13.72 | 1.55 |
| 11/05 | 1,562 | 1,615 | 1,488 | 1,495 | -3.49% | 224,800 | 265億7174万 | +3.32% | 13.25 | 1.5 |
| 11/02 | 1,510 | 1,574 | 1,505 | 1,549 | +2.51% | 179,000 | 275億3152万 | +7.12% | 13.73 | 1.55 |
| 11/01 | 1,504 | 1,520 | 1,457 | 1,511 | +2.03% | 131,200 | 268億5612万 | +4.79% | 13.39 | 1.52 |
| 10/31 | 1,500 | 1,515 | 1,453 | 1,481 | -0.2% | 164,100 | 263億2291万 | +2.92% | 13.12 | 1.49 |
| 10/30 | 1,401 | 1,497 | 1,381 | 1,484 | +5.32% | 154,900 | 263億7623万 | +3.27% | 13.15 | 1.49 |
