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 | 992 | 996 | 971 | 981 | -1.01% | 48,400 | 601億9486万 | -2.19% | 5.7 | 0.9 |
| 03/28 | 999 | 999 | 975 | 991 | -1.88% | 48,400 | 608億847万 | -1.29% | 5.76 | 0.91 |
| 03/27 | 1,014 | 1,017 | 1,000 | 1,010 | -0.98% | 36,500 | 619億7432万 | +0.7% | 5.87 | 0.92 |
| 03/26 | 983 | 1,020 | 980 | 1,020 | +5.05% | 88,800 | 625億8793万 | +1.8% | 5.92 | 0.93 |
| 03/25 | 993 | 993 | 962 | 971 | -3.57% | 59,700 | 595億8125万 | -3% | 5.64 | 0.89 |
| 03/22 | 986 | 1,013 | 986 | 1,007 | +2.34% | 53,000 | 617億9024万 | +0.6% | 5.85 | 0.92 |
| 03/20 | 976 | 986 | 968 | 984 | +1.03% | 30,100 | 603億7894万 | -1.6% | 5.71 | 0.9 |
| 03/19 | 993 | 993 | 970 | 974 | -2.01% | 23,000 | 597億6534万 | -2.6% | 5.66 | 0.89 |
| 03/18 | 981 | 995 | 971 | 994 | +2.37% | 35,700 | 609億9255万 | -0.7% | 5.77 | 0.91 |
| 03/15 | 968 | 983 | 967 | 971 | +0.52% | 45,000 | 595億8125万 | -3.38% | 5.64 | 0.89 |
| 03/14 | 987 | 993 | 965 | 966 | -2.72% | 36,300 | 592億7445万 | -4.36% | 5.61 | 0.88 |
| 03/13 | 1,004 | 1,004 | 992 | 993 | -1.97% | 18,400 | 609億3119万 | -2.07% | 5.77 | 0.91 |
| 03/12 | 1,003 | 1,028 | 1,003 | 1,013 | +2.43% | 47,400 | 621億5840万 | -0.39% | 5.88 | 0.93 |
| 03/11 | 964 | 990 | 959 | 989 | +3.24% | 39,100 | 606億8575万 | -2.94% | 5.74 | 0.91 |
| 03/08 | 974 | 976 | 957 | 958 | -3.13% | 77,600 | 587億8356万 | -6.08% | 5.56 | 0.88 |
| 03/07 | 984 | 993 | 976 | 989 | +0.1% | 56,500 | 606億8575万 | -3.13% | 5.74 | 0.91 |
| 03/06 | 993 | 995 | 978 | 988 | -0.6% | 52,900 | 606億2439万 | -3.42% | 5.74 | 0.9 |
| 03/05 | 1,015 | 1,016 | 989 | 994 | -1.97% | 45,700 | 609億9255万 | -3.02% | 5.77 | 0.91 |
| 03/04 | 1,045 | 1,045 | 1,010 | 1,014 | -2.22% | 46,400 | 622億1977万 | -1.27% | 5.89 | 0.93 |
| 03/01 | 1,048 | 1,058 | 1,030 | 1,037 | -1.33% | 62,400 | 636億3106万 | +0.78% | 6.02 | 0.95 |
| 02/28 | 1,050 | 1,064 | 1,049 | 1,051 | +0.19% | 59,100 | 644億9011万 | +1.94% | 6.1 | 0.96 |
| 02/27 | 1,039 | 1,059 | 1,039 | 1,049 | +1.45% | 56,300 | 643億6739万 | +1.65% | 6.09 | 0.96 |
| 02/26 | 1,047 | 1,047 | 1,031 | 1,034 | -1.34% | 33,700 | 634億4698万 | +0.1% | 6.01 | 0.95 |
| 02/25 | 1,044 | 1,057 | 1,040 | 1,048 | +0.58% | 55,200 | 643億603万 | +1.26% | 6.09 | 0.96 |
| 02/22 | 1,009 | 1,045 | 1,005 | 1,042 | +3.17% | 75,700 | 639億3787万 | +0.58% | 6.05 | 0.95 |
| 02/21 | 989 | 1,014 | 987 | 1,010 | +2.96% | 83,000 | 619億7432万 | -2.6% | 5.87 | 0.92 |
| 02/20 | 966 | 985 | 966 | 981 | +0.93% | 59,500 | 601億9486万 | -5.49% | 5.7 | 0.9 |
| 02/19 | 989 | 991 | 966 | 972 | -1.82% | 61,000 | 596億4261万 | -6.72% | 5.65 | 0.89 |
| 02/18 | 986 | 993 | 979 | 990 | +1.96% | 40,000 | 607億4711万 | -5.26% | 5.75 | 0.91 |
| 02/15 | 982 | 982 | 965 | 971 | -1.42% | 36,500 | 595億8125万 | -7.35% | 5.64 | 0.89 |
| 02/14 | 975 | 989 | 971 | 985 | +0.31% | 41,900 | 604億4030万 | -6.37% | 5.72 | 0.9 |
| 02/13 | 1,000 | 1,004 | 979 | 982 | -2.09% | 109,200 | 602億5622万 | -6.92% | 5.7 | 0.9 |
| 02/12 | 1,035 | 1,056 | 980 | 1,003 | -8.4% | 123,900 | 615億4480万 | -5.2% | 5.83 | 0.92 |
| 02/08 | 1,072 | 1,104 | 1,055 | 1,095 | +0.09% | 120,200 | 671億8998万 | +3.4% | 6.36 | 1 |
| 02/07 | 1,075 | 1,100 | 1,075 | 1,094 | +2.34% | 126,700 | 671億2862万 | +3.5% | 6.35 | 1 |
| 02/06 | 1,074 | 1,074 | 1,044 | 1,069 | +0.56% | 72,000 | 655億9460万 | +1.42% | 6.21 | 0.98 |
| 02/05 | 1,059 | 1,079 | 1,052 | 1,063 | +0.28% | 78,000 | 652億2644万 | +1.24% | 6.17 | 0.97 |
| 02/04 | 1,022 | 1,060 | 1,015 | 1,060 | +5.05% | 100,700 | 650億4236万 | +1.44% | 6.16 | 0.97 |
| 02/01 | 1,001 | 1,011 | 981 | 1,009 | +0.7% | 78,800 | 619億1296万 | -3.35% | 5.86 | 0.92 |
| 01/31 | 1,043 | 1,043 | 998 | 1,002 | -2.62% | 79,000 | 614億8344万 | -4.21% | 5.82 | 0.92 |
| 01/30 | 1,056 | 1,057 | 1,028 | 1,029 | -1.53% | 72,300 | 631億4018万 | -2% | 5.98 | 0.94 |
| 01/29 | 1,034 | 1,047 | 1,019 | 1,045 | +1.16% | 62,100 | 641億2195万 | -0.67% | 6.07 | 0.96 |
| 01/28 | 1,052 | 1,060 | 1,031 | 1,033 | -2.82% | 44,000 | 633億8562万 | -1.9% | 6 | 0.95 |
| 01/25 | 1,102 | 1,108 | 1,062 | 1,063 | -2.12% | 84,800 | 652億2644万 | +0.76% | 6.17 | 0.97 |
| 01/24 | 1,084 | 1,091 | 1,074 | 1,086 | +0.09% | 59,800 | 666億3774万 | +2.74% | 6.31 | 0.99 |
| 01/23 | 1,076 | 1,099 | 1,071 | 1,085 | 0% | 67,600 | 665億7638万 | +2.65% | 6.3 | 0.99 |
| 01/22 | 1,092 | 1,096 | 1,078 | 1,085 | 0% | 36,700 | 665億7638万 | +2.84% | 6.3 | 0.99 |
| 01/21 | 1,074 | 1,092 | 1,068 | 1,085 | +2.07% | 73,400 | 665億7638万 | +2.94% | 6.3 | 0.99 |
| 01/18 | 1,067 | 1,086 | 1,053 | 1,063 | 0% | 55,400 | 652億2644万 | +0.76% | 6.17 | 0.97 |
| 01/17 | 1,052 | 1,080 | 1,042 | 1,063 | +1.53% | 91,200 | 652億2644万 | +0.47% | 6.17 | 0.97 |
| 01/16 | 1,075 | 1,076 | 1,043 | 1,047 | -2.6% | 58,500 | 642億4467万 | -1.51% | 6.08 | 0.96 |
| 01/15 | 1,039 | 1,082 | 1,039 | 1,075 | +2.38% | 59,300 | 659億6277万 | +0.56% | 6.24 | 0.98 |
| 01/11 | 1,061 | 1,073 | 1,034 | 1,050 | -1.04% | 55,300 | 644億2875万 | -2.33% | 6.1 | 0.96 |
| 01/10 | 1,064 | 1,064 | 1,049 | 1,061 | -1.03% | 43,200 | 651億372万 | -1.94% | 6.16 | 0.97 |
| 01/09 | 1,060 | 1,084 | 1,051 | 1,072 | +1.71% | 63,600 | 657億7869万 | -1.47% | 6.23 | 0.98 |
| 01/08 | 1,062 | 1,076 | 1,049 | 1,054 | -0.28% | 47,900 | 646億7419万 | -3.66% | 6.12 | 0.96 |
| 01/07 | 1,062 | 1,077 | 1,051 | 1,057 | +2.42% | 53,500 | 648億5828万 | -3.91% | 6.14 | 0.97 |
| 01/04 | 1,021 | 1,043 | 1,019 | 1,032 | -0.96% | 61,700 | 633億2426万 | -6.69% | 5.99 | 0.94 |
| 2018 |
| 12/28 | 1,024 | 1,048 | 1,009 | 1,042 | +2.16% | 60,100 | 639億3787万 | -6.29% | 6.05 | 0.95 |
| 12/27 | 983 | 1,026 | 983 | 1,020 | +6.58% | 74,400 | 625億8793万 | -8.85% | 5.92 | 0.93 |
| 12/26 | 964 | 971 | 940 | 957 | +0.84% | 48,800 | 587億2220万 | -15.01% | 5.56 | 0.88 |
| 12/25 | 1,000 | 1,000 | 946 | 949 | -7.86% | 79,800 | 582億3132万 | -16.53% | 5.51 | 0.87 |
| 12/21 | 1,069 | 1,069 | 997 | 1,030 | -3.74% | 134,100 | 632億154万 | -10.12% | 5.98 | 0.94 |
| 12/20 | 1,082 | 1,085 | 1,063 | 1,070 | -1.65% | 104,600 | 656億5597万 | -7.04% | 6.21 | 0.98 |
| 12/19 | 1,085 | 1,094 | 1,070 | 1,088 | +0.74% | 49,800 | 667億6046万 | -5.56% | 6.32 | 1 |
| 12/18 | 1,074 | 1,092 | 1,058 | 1,080 | -0.28% | 90,700 | 662億6957万 | -6.25% | 6.27 | 0.99 |
| 12/17 | 1,089 | 1,099 | 1,076 | 1,083 | -0.09% | 53,500 | 664億5365万 | -6.07% | 6.29 | 0.99 |
| 12/14 | 1,097 | 1,101 | 1,083 | 1,084 | -1% | 88,800 | 665億1502万 | -6.07% | 6.3 | 0.99 |
| 12/13 | 1,097 | 1,099 | 1,076 | 1,095 | +0.74% | 57,700 | 671億8998万 | -5.19% | 6.36 | 1 |
| 12/12 | 1,065 | 1,089 | 1,063 | 1,087 | +3.23% | 52,900 | 666億9910万 | -5.89% | 6.31 | 0.99 |
| 12/11 | 1,060 | 1,068 | 1,048 | 1,053 | -0.85% | 65,000 | 646億1283万 | -8.83% | 6.12 | 0.96 |
| 12/10 | 1,092 | 1,099 | 1,061 | 1,062 | -4.41% | 83,900 | 651億6508万 | -8.13% | 6.17 | 0.97 |
| 12/07 | 1,131 | 1,140 | 1,108 | 1,111 | -2.54% | 78,200 | 681億7175万 | -3.98% | 6.45 | 1.02 |
| 12/06 | 1,154 | 1,154 | 1,132 | 1,140 | -2.06% | 89,200 | 699億5122万 | -1.38% | 6.62 | 1.04 |
| 12/05 | 1,182 | 1,183 | 1,163 | 1,164 | -3% | 83,800 | 714億2387万 | +0.95% | 6.76 | 1.07 |
| 12/04 | 1,226 | 1,230 | 1,198 | 1,200 | -3.07% | 89,900 | 736億3286万 | +4.53% | 6.97 | 1.1 |
| 12/03 | 1,222 | 1,248 | 1,208 | 1,238 | +2.31% | 79,900 | 759億6457万 | +8.5% | 7.19 | 1.13 |
| 11/30 | 1,219 | 1,236 | 1,205 | 1,210 | -0.25% | 97,700 | 742億4647万 | +6.89% | 7.03 | 1.11 |
| 11/29 | 1,247 | 1,253 | 1,210 | 1,213 | -1.3% | 88,400 | 744億3055万 | +7.92% | 7.04 | 1.11 |
| 11/28 | 1,220 | 1,233 | 1,194 | 1,229 | +1.65% | 166,800 | 754億1232万 | +9.83% | 7.14 | 1.12 |
| 11/27 | 1,210 | 1,220 | 1,198 | 1,209 | +0.92% | 84,000 | 741億8511万 | +8.72% | 7.02 | 1.11 |
| 11/26 | 1,205 | 1,221 | 1,195 | 1,198 | 0% | 85,000 | 735億1014万 | +8.12% | 6.96 | 1.1 |
| 11/22 | 1,213 | 1,224 | 1,188 | 1,198 | -0.33% | 84,400 | 735億1014万 | +8.51% | 6.96 | 1.1 |
| 11/21 | 1,194 | 1,218 | 1,187 | 1,202 | -0.41% | 81,900 | 737億5558万 | +9.27% | 6.98 | 1.1 |
| 11/20 | 1,215 | 1,242 | 1,204 | 1,207 | -0.66% | 108,000 | 740億6238万 | +10.13% | 7.01 | 1.1 |
| 11/19 | 1,196 | 1,229 | 1,196 | 1,215 | +2.02% | 103,700 | 745億5327万 | +11.26% | 7.06 | 1.11 |
| 11/16 | 1,170 | 1,212 | 1,169 | 1,191 | +2.67% | 143,900 | 730億8061万 | +9.57% | 6.92 | 1.09 |
| 11/15 | 1,088 | 1,187 | 1,088 | 1,160 | +6.62% | 202,900 | 711億7843万 | +7.01% | 6.74 | 1.06 |
| 11/14 | 1,090 | 1,109 | 1,076 | 1,088 | -0.64% | 96,800 | 667億6046万 | +0.65% | 6.32 | 1 |
| 11/13 | 1,077 | 1,100 | 1,058 | 1,095 | +0.18% | 77,800 | 671億8998万 | +1.11% | 6.36 | 1 |
| 11/12 | 1,096 | 1,103 | 1,085 | 1,093 | -1.09% | 53,900 | 670億6726万 | +0.64% | 6.35 | 1 |
| 11/09 | 1,104 | 1,123 | 1,103 | 1,105 | -0.27% | 26,400 | 678億359万 | +1.47% | 6.42 | 1.01 |
| 11/08 | 1,115 | 1,128 | 1,108 | 1,108 | +0.45% | 57,900 | 679億8767万 | +1.47% | 6.43 | 1.01 |
| 11/07 | 1,085 | 1,117 | 1,080 | 1,103 | +1.19% | 84,100 | 676億8087万 | +0.73% | 6.41 | 1.01 |
| 11/06 | 1,094 | 1,094 | 1,075 | 1,090 | +0.65% | 54,700 | 668億8318万 | -0.91% | 6.33 | 1 |
| 11/05 | 1,067 | 1,091 | 1,066 | 1,083 | -0.37% | 40,900 | 664億5365万 | -2.08% | 6.29 | 0.99 |
| 11/02 | 1,070 | 1,087 | 1,065 | 1,087 | +1.49% | 87,200 | 666億9910万 | -2.25% | 6.31 | 0.99 |
| 11/01 | 1,063 | 1,081 | 1,061 | 1,071 | +0.09% | 55,600 | 657億1733万 | -4.2% | 6.22 | 0.98 |
| 10/31 | 1,046 | 1,070 | 1,038 | 1,070 | +2.49% | 65,900 | 656億5597万 | -4.72% | 6.21 | 0.98 |
| 10/30 | 1,022 | 1,051 | 1,013 | 1,044 | +2.25% | 89,700 | 640億6059万 | -7.53% | 6.06 | 0.96 |
