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 | 1,586 | 1,623 | 1,580 | 1,617 | +2.41% | 357,000 | 1751億6205万 | -1.46% | 6.29 | 0.82 |
| 03/28 | 1,620 | 1,622 | 1,576 | 1,579 | -2.65% | 393,300 | 1710億4569万 | -3.9% | 6.14 | 0.8 |
| 03/27 | 1,601 | 1,625 | 1,590 | 1,622 | +1.31% | 630,200 | 1757億368万 | -1.58% | 6.31 | 0.83 |
| 03/26 | 1,575 | 1,606 | 1,572 | 1,601 | +2.83% | 640,700 | 1734億2885万 | -3.03% | 6.23 | 0.81 |
| 03/25 | 1,582 | 1,582 | 1,553 | 1,557 | -2.44% | 421,100 | 1686億6253万 | -5.86% | 6.06 | 0.79 |
| 03/22 | 1,595 | 1,600 | 1,583 | 1,596 | +0.19% | 576,100 | 1728億8722万 | -3.68% | 6.21 | 0.81 |
| 03/20 | 1,600 | 1,602 | 1,584 | 1,593 | -1.36% | 481,300 | 1725億6224万 | -3.92% | 6.2 | 0.81 |
| 03/19 | 1,627 | 1,631 | 1,614 | 1,615 | -0.92% | 273,500 | 1749億4540万 | -2.71% | 6.28 | 0.82 |
| 03/18 | 1,644 | 1,646 | 1,623 | 1,630 | +0.31% | 259,300 | 1765億7028万 | -1.87% | 6.34 | 0.83 |
| 03/15 | 1,603 | 1,630 | 1,600 | 1,625 | +3.04% | 578,900 | 1760億2865万 | -2.11% | 6.32 | 0.83 |
| 03/14 | 1,611 | 1,614 | 1,577 | 1,577 | -1.99% | 298,900 | 1708億2904万 | -5% | 6.13 | 0.8 |
| 03/13 | 1,629 | 1,638 | 1,605 | 1,609 | -2.13% | 404,600 | 1742億9545万 | -3.13% | 6.26 | 0.82 |
| 03/12 | 1,654 | 1,661 | 1,638 | 1,644 | +0.8% | 254,300 | 1780億8684万 | -1.02% | 6.39 | 0.84 |
| 03/11 | 1,637 | 1,651 | 1,625 | 1,631 | +0.06% | 214,300 | 1766億7861万 | -1.75% | 6.34 | 0.83 |
| 03/08 | 1,653 | 1,657 | 1,623 | 1,630 | -2.34% | 484,400 | 1765億7028万 | -1.75% | 6.34 | 0.83 |
| 03/07 | 1,673 | 1,698 | 1,666 | 1,669 | -0.77% | 327,300 | 1807億9497万 | +0.72% | 6.49 | 0.85 |
| 03/06 | 1,680 | 1,696 | 1,661 | 1,682 | -0.88% | 555,200 | 1822億320万 | +1.82% | 6.54 | 0.86 |
| 03/05 | 1,674 | 1,698 | 1,666 | 1,697 | +0.06% | 284,400 | 1838億2808万 | +3.1% | 6.6 | 0.86 |
| 03/04 | 1,738 | 1,740 | 1,694 | 1,696 | -1.17% | 387,000 | 1837億1975万 | +3.41% | 6.6 | 0.86 |
| 03/01 | 1,725 | 1,747 | 1,697 | 1,716 | -1.27% | 581,000 | 1858億8626万 | +5.08% | 6.67 | 0.87 |
| 02/28 | 1,708 | 1,755 | 1,696 | 1,738 | +2.96% | 1,192,100 | 1882億6942万 | +6.82% | 6.76 | 0.88 |
| 02/27 | 1,669 | 1,693 | 1,667 | 1,688 | +0.12% | 345,100 | 1828億5315万 | +4.26% | 6.56 | 0.86 |
| 02/26 | 1,679 | 1,689 | 1,664 | 1,686 | +0.42% | 247,400 | 1826億3650万 | +4.4% | 6.56 | 0.86 |
| 02/25 | 1,665 | 1,682 | 1,662 | 1,679 | +1.88% | 258,600 | 1818億7822万 | +4.29% | 6.53 | 0.85 |
| 02/22 | 1,656 | 1,668 | 1,644 | 1,648 | -1.38% | 268,500 | 1785億2014万 | +2.68% | 6.41 | 0.84 |
| 02/21 | 1,696 | 1,698 | 1,668 | 1,671 | -1.24% | 392,300 | 1810億1162万 | +4.37% | 6.5 | 0.85 |
| 02/20 | 1,715 | 1,715 | 1,688 | 1,692 | -0.76% | 371,400 | 1832億8645万 | +6.15% | 6.58 | 0.86 |
| 02/19 | 1,669 | 1,713 | 1,666 | 1,705 | +2.16% | 353,100 | 1846億9468万 | +7.44% | 6.63 | 0.87 |
| 02/18 | 1,662 | 1,681 | 1,652 | 1,669 | +1.34% | 345,600 | 1807億9497万 | +5.63% | 6.49 | 0.85 |
| 02/15 | 1,634 | 1,652 | 1,614 | 1,647 | +1.54% | 324,700 | 1784億1181万 | +4.7% | 6.41 | 0.84 |
| 02/14 | 1,632 | 1,644 | 1,613 | 1,622 | -0.86% | 281,000 | 1757億368万 | +3.44% | 6.31 | 0.83 |
| 02/13 | 1,657 | 1,665 | 1,635 | 1,636 | -0.3% | 298,000 | 1772億2023万 | +4.54% | 6.36 | 0.83 |
| 02/12 | 1,628 | 1,641 | 1,616 | 1,641 | +1.99% | 397,000 | 1777億6186万 | +5.12% | 6.38 | 0.84 |
| 02/08 | 1,597 | 1,622 | 1,590 | 1,609 | -0.68% | 239,700 | 1742億9545万 | +3.21% | 6.26 | 0.82 |
| 02/07 | 1,619 | 1,620 | 1,590 | 1,620 | +0.62% | 405,500 | 1754億8703万 | +3.91% | 6.3 | 0.82 |
| 02/06 | 1,608 | 1,618 | 1,582 | 1,610 | +0.12% | 343,000 | 1744億377万 | +3.34% | 6.26 | 0.82 |
| 02/05 | 1,590 | 1,609 | 1,564 | 1,608 | -0.56% | 662,200 | 1741億8712万 | +3.47% | 6.25 | 0.82 |
| 02/04 | 1,617 | 1,639 | 1,611 | 1,617 | +0.62% | 544,300 | 1751億6205万 | +4.32% | 6.29 | 0.82 |
| 02/01 | 1,598 | 1,615 | 1,584 | 1,607 | +2.29% | 624,700 | 1740億7880万 | +3.95% | 6.25 | 0.82 |
| 01/31 | 1,556 | 1,576 | 1,547 | 1,571 | +1.95% | 259,100 | 1701億7909万 | +1.62% | 6.11 | 0.8 |
| 01/30 | 1,538 | 1,544 | 1,527 | 1,541 | 0% | 357,900 | 1669億2933万 | -0.32% | 5.99 | 0.78 |
| 01/29 | 1,545 | 1,553 | 1,524 | 1,541 | +0.13% | 222,200 | 1669億2933万 | -0.39% | 5.99 | 0.78 |
| 01/28 | 1,547 | 1,560 | 1,529 | 1,539 | +0.2% | 360,200 | 1667億1268万 | -0.71% | 5.99 | 0.78 |
| 01/25 | 1,559 | 1,559 | 1,528 | 1,536 | -1.48% | 275,400 | 1663億8770万 | -1.03% | 5.97 | 0.78 |
| 01/24 | 1,542 | 1,559 | 1,528 | 1,559 | +1.1% | 243,700 | 1688億7918万 | +0.32% | 6.06 | 0.79 |
| 01/23 | 1,561 | 1,563 | 1,538 | 1,542 | -2.1% | 237,600 | 1670億3765万 | -0.84% | 6 | 0.78 |
| 01/22 | 1,580 | 1,581 | 1,566 | 1,575 | +0.25% | 192,500 | 1706億1239万 | +1.35% | 6.13 | 0.8 |
| 01/21 | 1,581 | 1,584 | 1,561 | 1,571 | +0.77% | 272,900 | 1701億7909万 | +1.16% | 6.11 | 0.8 |
| 01/18 | 1,538 | 1,572 | 1,531 | 1,559 | +2.23% | 240,700 | 1688億7918万 | +0.39% | 6.06 | 0.79 |
| 01/17 | 1,537 | 1,537 | 1,517 | 1,525 | +0.86% | 256,600 | 1651億9612万 | -1.87% | 5.93 | 0.78 |
| 01/16 | 1,530 | 1,537 | 1,508 | 1,512 | -0.4% | 242,700 | 1637億8789万 | -2.95% | 5.88 | 0.77 |
| 01/15 | 1,512 | 1,520 | 1,507 | 1,518 | +0.13% | 227,100 | 1644億3784万 | -2.88% | 5.9 | 0.77 |
| 01/11 | 1,519 | 1,522 | 1,498 | 1,516 | +0.46% | 303,600 | 1642億2119万 | -3.38% | 5.9 | 0.77 |
| 01/10 | 1,516 | 1,529 | 1,501 | 1,509 | -0.53% | 391,400 | 1664億8018万 | -4.13% | 6.14 | 0.8 |
| 01/09 | 1,551 | 1,564 | 1,512 | 1,517 | -1.88% | 283,700 | 1673億6278万 | -3.93% | 6.17 | 0.81 |
| 01/08 | 1,523 | 1,570 | 1,518 | 1,546 | +0.91% | 413,000 | 1705億6220万 | -2.28% | 6.29 | 0.82 |
| 01/07 | 1,611 | 1,616 | 1,521 | 1,532 | -3.53% | 699,900 | 1690億1766万 | -3.28% | 6.23 | 0.82 |
| 01/04 | 1,603 | 1,620 | 1,565 | 1,588 | -1.49% | 466,600 | 1751億9585万 | +0.13% | 6.46 | 0.85 |
| 2018 |
| 12/28 | 1,594 | 1,612 | 1,585 | 1,612 | +1.07% | 252,100 | 1501億9301万 | +1.64% | 5.54 | 0.72 |
| 12/27 | 1,589 | 1,603 | 1,571 | 1,595 | +4.73% | 567,300 | 1486億909万 | +0.69% | 5.48 | 0.72 |
| 12/26 | 1,480 | 1,541 | 1,475 | 1,523 | +2.21% | 488,300 | 1419億71万 | -3.79% | 5.23 | 0.68 |
| 12/25 | 1,484 | 1,503 | 1,481 | 1,490 | -2.99% | 725,800 | 1388億2604万 | -6.05% | 5.12 | 0.67 |
| 12/21 | 1,585 | 1,585 | 1,527 | 1,536 | -3.34% | 464,000 | 1431億1195万 | -3.4% | 5.28 | 0.69 |
| 12/20 | 1,591 | 1,614 | 1,580 | 1,589 | -0.06% | 511,800 | 1480億5006万 | -0.31% | 5.46 | 0.71 |
| 12/19 | 1,569 | 1,594 | 1,562 | 1,590 | +2.12% | 296,900 | 1481億4323万 | -0.38% | 5.46 | 0.71 |
| 12/18 | 1,570 | 1,578 | 1,542 | 1,557 | -3.05% | 334,300 | 1450億6856万 | -2.57% | 5.35 | 0.7 |
| 12/17 | 1,596 | 1,611 | 1,572 | 1,606 | +1.2% | 267,700 | 1496億3398万 | +0.12% | 5.52 | 0.72 |
| 12/14 | 1,622 | 1,637 | 1,586 | 1,587 | -1.12% | 371,200 | 1478億6371万 | -1.24% | 5.45 | 0.71 |
| 12/13 | 1,581 | 1,609 | 1,572 | 1,605 | +1.84% | 245,200 | 1495億4080万 | -0.31% | 5.51 | 0.72 |
| 12/12 | 1,529 | 1,579 | 1,518 | 1,576 | +3.48% | 315,500 | 1468億3882万 | -2.29% | 5.41 | 0.71 |
| 12/11 | 1,520 | 1,530 | 1,510 | 1,523 | -0.91% | 245,300 | 1419億71万 | -5.81% | 5.23 | 0.68 |
| 12/10 | 1,548 | 1,552 | 1,531 | 1,537 | -2.78% | 206,200 | 1432億512万 | -5.24% | 5.28 | 0.69 |
| 12/07 | 1,573 | 1,583 | 1,558 | 1,581 | +0.32% | 146,500 | 1473億468万 | -3.07% | 5.43 | 0.71 |
| 12/06 | 1,600 | 1,604 | 1,560 | 1,576 | -2.72% | 275,200 | 1468億3882万 | -3.96% | 5.41 | 0.71 |
| 12/05 | 1,608 | 1,632 | 1,603 | 1,620 | -0.98% | 225,800 | 1509億3838万 | -1.88% | 5.57 | 0.73 |
| 12/04 | 1,678 | 1,686 | 1,634 | 1,636 | -1.8% | 403,600 | 1524億2913万 | -1.33% | 5.62 | 0.74 |
| 12/03 | 1,683 | 1,690 | 1,661 | 1,666 | +0.12% | 310,000 | 1552億2429万 | +0.12% | 5.72 | 0.75 |
| 11/30 | 1,635 | 1,664 | 1,623 | 1,664 | +2.72% | 287,100 | 1550億3794万 | -0.3% | 5.72 | 0.75 |
| 11/29 | 1,616 | 1,627 | 1,615 | 1,620 | +1.25% | 139,100 | 1509億3838万 | -3.34% | 5.57 | 0.73 |
| 11/28 | 1,601 | 1,609 | 1,592 | 1,600 | +0.76% | 215,900 | 1490億7495万 | -5.04% | 5.5 | 0.72 |
| 11/27 | 1,595 | 1,608 | 1,580 | 1,588 | +0.06% | 343,400 | 1479億5688万 | -6.31% | 5.46 | 0.71 |
| 11/26 | 1,580 | 1,593 | 1,571 | 1,587 | +0.38% | 270,100 | 1478億6371万 | -7.03% | 5.45 | 0.71 |
| 11/22 | 1,583 | 1,591 | 1,553 | 1,581 | +1.15% | 275,200 | 1473億468万 | -8.03% | 5.43 | 0.71 |
| 11/21 | 1,555 | 1,565 | 1,548 | 1,563 | -1.2% | 286,300 | 1456億2759万 | -9.6% | 5.37 | 0.7 |
| 11/20 | 1,583 | 1,592 | 1,576 | 1,582 | -0.75% | 238,500 | 1473億9785万 | -9.03% | 5.43 | 0.71 |
| 11/19 | 1,591 | 1,595 | 1,579 | 1,594 | +0.69% | 270,100 | 1485億1591万 | -8.81% | 5.48 | 0.72 |
| 11/16 | 1,613 | 1,616 | 1,582 | 1,583 | -3.42% | 474,900 | 1474億9102万 | -9.9% | 5.44 | 0.71 |
| 11/15 | 1,628 | 1,650 | 1,625 | 1,639 | +0.61% | 192,000 | 1527億865万 | -7.14% | 5.63 | 0.74 |
| 11/14 | 1,660 | 1,662 | 1,615 | 1,629 | -1.81% | 330,700 | 1517億7693万 | -8.12% | 5.6 | 0.73 |
| 11/13 | 1,665 | 1,665 | 1,639 | 1,659 | -2.01% | 303,400 | 1545億7208万 | -6.9% | 5.7 | 0.75 |
| 11/12 | 1,672 | 1,702 | 1,672 | 1,693 | +0.89% | 177,800 | 1577億3993万 | -5.47% | 5.82 | 0.76 |
| 11/09 | 1,667 | 1,686 | 1,662 | 1,678 | +0.78% | 249,000 | 1563億4235万 | -6.67% | 5.76 | 0.75 |
| 11/08 | 1,700 | 1,710 | 1,661 | 1,665 | -0.95% | 357,200 | 1551億3112万 | -7.91% | 5.72 | 0.75 |
| 11/07 | 1,722 | 1,722 | 1,675 | 1,681 | -0.06% | 431,800 | 1566億2186万 | -7.54% | 5.77 | 0.76 |
| 11/06 | 1,637 | 1,699 | 1,634 | 1,682 | +1.88% | 558,900 | 1567億1504万 | -7.99% | 5.78 | 0.76 |
| 11/05 | 1,710 | 1,713 | 1,651 | 1,651 | -5.39% | 888,700 | 1538億2671万 | -10.22% | 5.67 | 0.74 |
| 11/02 | 1,877 | 1,890 | 1,713 | 1,745 | -5.01% | 1,379,100 | 1625億8486万 | -5.73% | 5.99 | 0.78 |
| 11/01 | 1,805 | 1,849 | 1,801 | 1,837 | +0.82% | 511,600 | 1711億5667万 | -1.24% | 6.31 | 0.83 |
| 10/31 | 1,807 | 1,827 | 1,788 | 1,822 | +0.66% | 486,100 | 1697億5909万 | -2.31% | 6.26 | 0.82 |
| 10/30 | 1,768 | 1,810 | 1,760 | 1,810 | +2.03% | 1,189,000 | 1686億4103万 | -3.21% | 6.22 | 0.81 |
