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 | 857 | 872 | 853 | 858 | +0.59% | 289,400 | 834億3575万 | -4.56% | 8.02 | 0.83 |
| 03/28 | 876 | 877 | 850 | 853 | -3.83% | 265,500 | 829億4953万 | -5.33% | 7.97 | 0.83 |
| 03/27 | 892 | 897 | 883 | 887 | -1.22% | 180,000 | 862億5584万 | -1.77% | 8.29 | 0.86 |
| 03/26 | 875 | 904 | 863 | 898 | +3.34% | 454,600 | 873億2553万 | -0.66% | 8.39 | 0.87 |
| 03/25 | 903 | 904 | 865 | 869 | -6.56% | 376,500 | 845億544万 | -3.77% | 8.12 | 0.84 |
| 03/22 | 907 | 930 | 898 | 930 | +2.99% | 386,100 | 904億3735万 | +2.99% | 8.69 | 0.9 |
| 03/20 | 887 | 909 | 879 | 903 | +1.92% | 266,900 | 878億1175万 | +0.11% | 8.44 | 0.87 |
| 03/19 | 894 | 894 | 874 | 886 | -1.56% | 264,500 | 861億5860万 | -1.56% | 8.28 | 0.86 |
| 03/18 | 888 | 910 | 888 | 900 | +2.62% | 217,900 | 875億2002万 | +0.11% | 8.41 | 0.87 |
| 03/15 | 879 | 889 | 872 | 877 | -0.34% | 194,300 | 852億8340万 | -2.34% | 8.2 | 0.85 |
| 03/14 | 903 | 903 | 879 | 880 | -2.22% | 218,500 | 855億7513万 | -1.9% | 8.23 | 0.85 |
| 03/13 | 904 | 918 | 890 | 900 | -0.77% | 148,800 | 875億2002万 | +0.22% | 8.41 | 0.87 |
| 03/12 | 902 | 911 | 897 | 907 | +1.8% | 152,800 | 882億73万 | +1.11% | 8.48 | 0.88 |
| 03/11 | 884 | 894 | 871 | 891 | +0.45% | 146,200 | 866億4482万 | -0.56% | 8.33 | 0.86 |
| 03/08 | 899 | 908 | 877 | 887 | -2.95% | 218,800 | 862億5584万 | -1% | 8.29 | 0.86 |
| 03/07 | 901 | 918 | 901 | 914 | +0.44% | 156,700 | 888億8144万 | +1.44% | 8.54 | 0.89 |
| 03/06 | 920 | 920 | 903 | 910 | -1.3% | 186,100 | 884億9246万 | +0.55% | 8.51 | 0.88 |
| 03/05 | 914 | 923 | 908 | 922 | -0.11% | 113,200 | 896億5940万 | +1.43% | 8.62 | 0.89 |
| 03/04 | 932 | 936 | 920 | 923 | +0.44% | 88,900 | 897億5664万 | +1.1% | 8.63 | 0.89 |
| 03/01 | 912 | 930 | 912 | 919 | +0.33% | 136,800 | 893億6766万 | +0.22% | 8.59 | 0.89 |
| 02/28 | 931 | 932 | 908 | 916 | -0.97% | 231,800 | 890億7593万 | -0.54% | 8.56 | 0.89 |
| 02/27 | 918 | 943 | 916 | 925 | +1.43% | 451,800 | 899億5113万 | 0% | 8.65 | 0.9 |
| 02/26 | 913 | 915 | 905 | 912 | -0.11% | 147,300 | 886億8695万 | -1.83% | 8.53 | 0.88 |
| 02/25 | 903 | 918 | 902 | 913 | +1.67% | 151,400 | 887億8420万 | -2.25% | 8.53 | 0.88 |
| 02/22 | 899 | 909 | 896 | 898 | -0.66% | 151,800 | 873億2553万 | -4.26% | 8.39 | 0.87 |
| 02/21 | 912 | 917 | 896 | 904 | -0.55% | 225,000 | 879億900万 | -4.24% | 8.45 | 0.88 |
| 02/20 | 899 | 917 | 899 | 909 | +1.22% | 284,300 | 883億9522万 | -4.11% | 8.5 | 0.88 |
| 02/19 | 897 | 902 | 889 | 898 | +1.01% | 122,800 | 873億2553万 | -5.47% | 8.39 | 0.87 |
| 02/18 | 876 | 893 | 871 | 889 | +2.54% | 176,800 | 864億5033万 | -6.72% | 8.31 | 0.86 |
| 02/15 | 880 | 881 | 862 | 867 | -2.47% | 216,600 | 843億1095万 | -9.4% | 8.1 | 0.84 |
| 02/14 | 884 | 898 | 882 | 889 | +1.6% | 300,300 | 864億5033万 | -7.59% | 8.31 | 0.86 |
| 02/13 | 864 | 880 | 860 | 875 | +2.58% | 212,500 | 850億8891万 | -9.33% | 8.18 | 0.85 |
| 02/12 | 850 | 868 | 845 | 853 | -1.39% | 311,100 | 829億4953万 | -11.97% | 7.97 | 0.83 |
| 02/08 | 852 | 868 | 841 | 865 | -0.12% | 261,000 | 841億1646万 | -11.19% | 8.09 | 0.84 |
| 02/07 | 896 | 898 | 863 | 866 | -3.88% | 493,800 | 842億1371万 | -11.54% | 8.1 | 0.84 |
| 02/06 | 877 | 904 | 873 | 901 | +3.09% | 438,500 | 876億1726万 | -8.53% | 8.42 | 0.87 |
| 02/05 | 900 | 901 | 866 | 874 | -1.24% | 547,100 | 849億9166万 | -11.36% | 8.17 | 0.85 |
| 02/04 | 875 | 905 | 872 | 885 | +0.34% | 413,700 | 860億6135万 | -10.43% | 8.27 | 0.86 |
| 02/01 | 892 | 924 | 880 | 882 | -14.12% | 802,700 | 857億6962万 | -11.09% | 8.24 | 0.85 |
| 01/31 | 1,001 | 1,042 | 996 | 1,027 | +3.22% | 286,900 | 998億7007万 | +2.8% | 9.6 | 0.99 |
| 01/30 | 1,024 | 1,028 | 994 | 995 | -2.93% | 267,900 | 967億5824万 | -0.5% | 9.3 | 0.96 |
| 01/29 | 1,008 | 1,031 | 995 | 1,025 | +0.29% | 202,200 | 996億7558万 | +2.4% | 9.58 | 0.99 |
| 01/28 | 1,023 | 1,043 | 1,012 | 1,022 | -0.1% | 204,200 | 993億8385万 | +2.1% | 9.55 | 0.99 |
| 01/25 | 1,009 | 1,039 | 1,003 | 1,023 | +0.69% | 139,000 | 994億8109万 | +2.1% | 9.56 | 0.99 |
| 01/24 | 1,000 | 1,024 | 995 | 1,016 | -0.2% | 169,900 | 988億38万 | +1.09% | 9.5 | 0.98 |
| 01/23 | 1,000 | 1,024 | 992 | 1,018 | -0.29% | 200,100 | 989億9487万 | +1.19% | 9.52 | 0.99 |
| 01/22 | 1,024 | 1,030 | 1,014 | 1,021 | -0.87% | 103,600 | 992億8660万 | +1.39% | 9.54 | 0.99 |
| 01/21 | 1,022 | 1,040 | 1,004 | 1,030 | +0.88% | 187,400 | 1001億6180万 | +1.98% | 9.63 | 1 |
| 01/18 | 1,027 | 1,038 | 1,017 | 1,021 | -2.48% | 285,200 | 992億8660万 | +0.69% | 9.54 | 0.99 |
| 01/17 | 1,033 | 1,074 | 1,022 | 1,047 | +5.65% | 530,000 | 1018億1496万 | +2.65% | 9.79 | 1.01 |
| 01/16 | 969 | 999 | 960 | 991 | +2.16% | 203,800 | 963億6927万 | -3.32% | 9.26 | 0.96 |
| 01/15 | 951 | 975 | 927 | 970 | -0.61% | 208,900 | 943億2713万 | -6.01% | 9.07 | 0.94 |
| 01/11 | 983 | 1,005 | 975 | 976 | -0.1% | 237,000 | 949億1060万 | -6.42% | 9.12 | 0.95 |
| 01/10 | 992 | 992 | 966 | 977 | -2.69% | 222,200 | 950億784万 | -7.39% | 9.13 | 0.95 |
| 01/09 | 961 | 1,021 | 955 | 1,004 | +4.15% | 383,200 | 976億3344万 | -5.9% | 9.39 | 0.97 |
| 01/08 | 967 | 975 | 957 | 964 | -1.73% | 342,600 | 937億4367万 | -10.41% | 9.01 | 0.93 |
| 01/07 | 992 | 992 | 970 | 981 | +1.76% | 239,000 | 953億9682万 | -9.67% | 9.17 | 0.95 |
| 01/04 | 971 | 988 | 932 | 964 | -3.7% | 296,500 | 937億4367万 | -12.04% | 9.01 | 0.93 |
| 2018 |
| 12/28 | 1,007 | 1,016 | 992 | 1,001 | -0.69% | 160,300 | 973億4171万 | -9.33% | 9.36 | 0.97 |
| 12/27 | 950 | 1,009 | 950 | 1,008 | +8.62% | 198,500 | 980億2242万 | -9.35% | 9.42 | 0.98 |
| 12/26 | 931 | 952 | 914 | 928 | +0.98% | 250,800 | 902億4287万 | -17.07% | 8.67 | 0.9 |
| 12/25 | 972 | 972 | 917 | 919 | -6.89% | 176,900 | 893億6766万 | -18.67% | 8.59 | 0.89 |
| 12/21 | 1,045 | 1,047 | 967 | 987 | -6% | 404,500 | 959億8029万 | -13.57% | 9.23 | 0.96 |
| 12/20 | 1,038 | 1,055 | 1,034 | 1,050 | -0.76% | 480,000 | 1021億669万 | -8.7% | 9.82 | 1.02 |
| 12/19 | 1,020 | 1,066 | 1,020 | 1,058 | +4.24% | 324,000 | 1028億8465万 | -8.4% | 9.89 | 1.02 |
| 12/18 | 1,010 | 1,028 | 991 | 1,015 | -1.26% | 281,100 | 987億313万 | -12.5% | 9.49 | 0.98 |
| 12/17 | 1,040 | 1,051 | 1,022 | 1,028 | -2.28% | 163,800 | 999億6731万 | -11.91% | 9.61 | 1 |
| 12/14 | 1,087 | 1,087 | 1,048 | 1,052 | -3.93% | 187,000 | 1023億118万 | -10.32% | 9.83 | 1.02 |
| 12/13 | 1,067 | 1,100 | 1,062 | 1,095 | +3.69% | 199,600 | 1064億8269万 | -7.05% | 10.24 | 1.06 |
| 12/12 | 1,046 | 1,058 | 1,042 | 1,056 | +1.25% | 232,300 | 1026億9016万 | -10.43% | 9.87 | 1.02 |
| 12/11 | 1,054 | 1,062 | 1,038 | 1,043 | -2.8% | 145,600 | 1014億2598万 | -11.76% | 9.75 | 1.01 |
| 12/10 | 1,123 | 1,124 | 1,067 | 1,073 | -6.12% | 232,600 | 1043億4331万 | -9.53% | 10.03 | 1.04 |
| 12/07 | 1,184 | 1,193 | 1,139 | 1,143 | -3.14% | 256,200 | 1111億5043万 | -3.63% | 10.68 | 1.11 |
| 12/06 | 1,156 | 1,181 | 1,149 | 1,180 | +1.2% | 177,800 | 1147億4847万 | -0.17% | 11.03 | 1.14 |
| 12/05 | 1,147 | 1,187 | 1,147 | 1,166 | -0.43% | 141,200 | 1133億8705万 | -1.19% | 10.9 | 1.13 |
| 12/04 | 1,225 | 1,225 | 1,164 | 1,171 | -5.79% | 267,200 | 1138億7327万 | -0.43% | 10.95 | 1.13 |
| 12/03 | 1,298 | 1,298 | 1,243 | 1,243 | -2.81% | 244,800 | 1208億7487万 | +6.24% | 11.62 | 1.2 |
| 11/30 | 1,267 | 1,285 | 1,250 | 1,279 | +1.43% | 304,700 | 1243億7567万 | +10.16% | 11.96 | 1.24 |
| 11/29 | 1,250 | 1,270 | 1,240 | 1,261 | +2.35% | 154,100 | 1226億2527万 | +9.46% | 11.79 | 1.22 |
| 11/28 | 1,220 | 1,234 | 1,216 | 1,232 | +0.98% | 230,000 | 1198億518万 | +7.41% | 11.52 | 1.19 |
| 11/27 | 1,221 | 1,221 | 1,203 | 1,220 | -0.08% | 193,800 | 1186億3825万 | +6.64% | 11.4 | 1.18 |
| 11/26 | 1,186 | 1,225 | 1,186 | 1,221 | +3.3% | 266,700 | 1187億3550万 | +6.92% | 11.41 | 1.18 |
| 11/22 | 1,190 | 1,192 | 1,158 | 1,182 | -0.51% | 291,700 | 1149億4296万 | +3.68% | 11.05 | 1.14 |
| 11/21 | 1,161 | 1,198 | 1,155 | 1,188 | -0.59% | 154,000 | 1155億2643万 | +4.03% | 11.11 | 1.15 |
| 11/20 | 1,185 | 1,203 | 1,174 | 1,195 | -0.5% | 120,600 | 1162億714万 | +4.46% | 11.17 | 1.16 |
| 11/19 | 1,198 | 1,220 | 1,194 | 1,201 | -0.5% | 120,100 | 1167億9061万 | +5.07% | 11.23 | 1.16 |
| 11/16 | 1,195 | 1,231 | 1,186 | 1,207 | +2.37% | 256,400 | 1173億7407万 | +5.32% | 11.28 | 1.17 |
| 11/15 | 1,189 | 1,200 | 1,175 | 1,179 | -1.09% | 107,400 | 1146億5123万 | +2.79% | 11.02 | 1.14 |
| 11/14 | 1,183 | 1,201 | 1,173 | 1,192 | +1.79% | 289,600 | 1159億1541万 | +3.65% | 11.14 | 1.15 |
| 11/13 | 1,172 | 1,176 | 1,137 | 1,171 | -1.84% | 166,400 | 1138億7327万 | +1.39% | 10.95 | 1.13 |
| 11/12 | 1,174 | 1,197 | 1,153 | 1,193 | +1.53% | 164,300 | 1160億1265万 | +2.84% | 11.15 | 1.16 |
| 11/09 | 1,173 | 1,183 | 1,159 | 1,175 | +0.17% | 105,300 | 1142億6225万 | +0.86% | 10.98 | 1.14 |
| 11/08 | 1,171 | 1,183 | 1,156 | 1,173 | +3.35% | 139,900 | 1140億6776万 | +0.17% | 10.97 | 1.14 |
| 11/07 | 1,126 | 1,174 | 1,119 | 1,135 | +1.34% | 253,400 | 1103億7247万 | -3.49% | 10.61 | 1.1 |
| 11/06 | 1,143 | 1,148 | 1,112 | 1,120 | -2.01% | 205,100 | 1089億1380万 | -5.49% | 10.47 | 1.08 |
| 11/05 | 1,108 | 1,148 | 1,108 | 1,143 | +5.64% | 429,800 | 1111億5043万 | -4.19% | 10.68 | 1.11 |
| 11/02 | 1,048 | 1,082 | 1,045 | 1,082 | +2.95% | 266,200 | 1052億1851万 | -9.91% | 10.11 | 1.05 |
| 11/01 | 1,009 | 1,078 | 1,006 | 1,051 | -6.24% | 481,300 | 1022億394万 | -13.14% | 9.82 | 1.02 |
| 10/31 | 1,116 | 1,159 | 1,091 | 1,121 | +6.16% | 636,300 | 1090億1105万 | -8.11% | 10.48 | 1.09 |
| 10/30 | 1,008 | 1,061 | 1,003 | 1,056 | +3.73% | 265,500 | 1026億9016万 | -13.87% | 9.87 | 1.02 |
