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 | 1,638 | 1,643 | 1,621 | 1,634 | +1.11% | 1,430,000 | 8638億2392万 | +0.06% | 7.16 | 1.04 |
| 03/28 | 1,642 | 1,649 | 1,613 | 1,616 | -2.94% | 1,392,200 | 8543億811万 | -0.92% | 7.08 | 1.03 |
| 03/27 | 1,664 | 1,670 | 1,644 | 1,665 | -0.18% | 1,568,000 | 8802億1225万 | +2.15% | 7.29 | 1.06 |
| 03/26 | 1,620 | 1,668 | 1,619 | 1,668 | +4.18% | 2,298,600 | 8817億9822万 | +2.52% | 7.31 | 1.07 |
| 03/25 | 1,630 | 1,633 | 1,592 | 1,601 | -3.96% | 1,788,900 | 8463億7827万 | -1.42% | 7.01 | 1.02 |
| 03/22 | 1,658 | 1,669 | 1,648 | 1,667 | +1.09% | 1,788,900 | 8812億6957万 | +2.71% | 7.3 | 1.06 |
| 03/20 | 1,651 | 1,661 | 1,641 | 1,649 | +0.67% | 1,530,100 | 8717億5376万 | +1.79% | 7.22 | 1.05 |
| 03/19 | 1,654 | 1,654 | 1,629 | 1,638 | -1.03% | 1,393,700 | 8659億3854万 | +1.42% | 7.18 | 1.05 |
| 03/18 | 1,668 | 1,671 | 1,645 | 1,655 | +0.12% | 1,110,500 | 8749億2569万 | +2.73% | 7.25 | 1.06 |
| 03/15 | 1,653 | 1,663 | 1,646 | 1,653 | -0.42% | 2,247,900 | 8738億6838万 | +2.99% | 7.24 | 1.06 |
| 03/14 | 1,655 | 1,668 | 1,650 | 1,660 | +1.78% | 2,438,900 | 8775億6897万 | +3.75% | 7.27 | 1.06 |
| 03/13 | 1,637 | 1,646 | 1,614 | 1,631 | -0.31% | 2,171,400 | 8622億3795万 | +2.19% | 7.15 | 1.04 |
| 03/12 | 1,619 | 1,642 | 1,612 | 1,636 | +1.8% | 1,978,300 | 8648億8123万 | +2.63% | 7.17 | 1.05 |
| 03/11 | 1,600 | 1,616 | 1,592 | 1,607 | +1.01% | 1,297,300 | 8495億5020万 | +1.01% | 7.04 | 1.03 |
| 03/08 | 1,617 | 1,624 | 1,588 | 1,591 | -2.33% | 2,444,100 | 8410億9171万 | +0.19% | 6.97 | 1.02 |
| 03/07 | 1,622 | 1,643 | 1,611 | 1,629 | -1.39% | 1,962,900 | 8611億8064万 | +2.71% | 7.14 | 1.04 |
| 03/06 | 1,670 | 1,672 | 1,650 | 1,652 | -0.6% | 1,305,000 | 8733億3973万 | +4.36% | 7.24 | 1.06 |
| 03/05 | 1,654 | 1,668 | 1,648 | 1,662 | +0.42% | 1,206,200 | 8786億2629万 | +5.32% | 7.28 | 1.06 |
| 03/04 | 1,675 | 1,677 | 1,647 | 1,655 | -0.06% | 1,083,100 | 8749億2569万 | +5.28% | 7.25 | 1.06 |
| 03/01 | 1,643 | 1,666 | 1,630 | 1,656 | +0.49% | 2,204,700 | 8754億5435万 | +5.61% | 7.25 | 1.06 |
| 02/28 | 1,619 | 1,675 | 1,616 | 1,648 | +1.48% | 3,404,700 | 8712億2510万 | +5.44% | 7.22 | 1.05 |
| 02/27 | 1,593 | 1,641 | 1,591 | 1,624 | +3.31% | 3,845,000 | 8585億3736万 | +4.17% | 7.11 | 1.04 |
| 02/26 | 1,558 | 1,572 | 1,553 | 1,572 | -0.51% | 1,714,500 | 8310億4724万 | +1.09% | 6.89 | 1 |
| 02/25 | 1,578 | 1,587 | 1,569 | 1,580 | +0.19% | 1,040,500 | 8352億7649万 | +1.67% | 6.92 | 1.01 |
| 02/22 | 1,572 | 1,581 | 1,561 | 1,577 | +0.19% | 1,183,200 | 8336億9052万 | +1.61% | 6.91 | 1.01 |
| 02/21 | 1,592 | 1,594 | 1,574 | 1,574 | -1.25% | 1,617,300 | 8321億456万 | +1.61% | 6.9 | 1.01 |
| 02/20 | 1,598 | 1,606 | 1,590 | 1,594 | -0.25% | 1,247,700 | 8426億7768万 | +3.1% | 6.98 | 1.02 |
| 02/19 | 1,588 | 1,599 | 1,583 | 1,598 | +0.19% | 802,700 | 8447億9230万 | +3.5% | 7 | 1.02 |
| 02/18 | 1,599 | 1,604 | 1,586 | 1,595 | +1.27% | 967,200 | 8432億633万 | +3.57% | 6.99 | 1.02 |
| 02/15 | 1,595 | 1,597 | 1,561 | 1,575 | -0.94% | 1,493,800 | 8326億3321万 | +2.61% | 6.9 | 1.01 |
| 02/14 | 1,550 | 1,598 | 1,549 | 1,590 | +4.26% | 2,291,900 | 8405億6305万 | +3.79% | 6.97 | 1.02 |
| 02/13 | 1,556 | 1,564 | 1,523 | 1,525 | -0.13% | 1,864,200 | 8062億41万 | -0.2% | 6.68 | 0.97 |
| 02/12 | 1,519 | 1,560 | 1,507 | 1,527 | +1.6% | 2,474,600 | 8072億5772万 | 0% | 6.69 | 0.98 |
| 02/08 | 1,522 | 1,525 | 1,495 | 1,503 | -2.15% | 1,587,500 | 7945億6998万 | -1.44% | 6.58 | 0.96 |
| 02/07 | 1,579 | 1,582 | 1,528 | 1,536 | -2.17% | 1,354,200 | 8120億1563万 | +0.79% | 6.73 | 0.98 |
| 02/06 | 1,578 | 1,586 | 1,563 | 1,570 | +0.13% | 1,027,600 | 8299億8993万 | +3.15% | 6.88 | 1 |
| 02/05 | 1,587 | 1,594 | 1,563 | 1,568 | +0.06% | 1,130,100 | 8289億3262万 | +3.5% | 6.87 | 1 |
| 02/04 | 1,548 | 1,570 | 1,543 | 1,567 | +1.82% | 1,145,000 | 8284億396万 | +3.98% | 6.86 | 1 |
| 02/01 | 1,536 | 1,551 | 1,535 | 1,539 | -0.45% | 968,400 | 8136億160万 | +2.4% | 6.74 | 0.98 |
| 01/31 | 1,552 | 1,563 | 1,542 | 1,546 | +0.72% | 1,555,700 | 8173億219万 | +3% | 6.77 | 0.99 |
| 01/30 | 1,522 | 1,541 | 1,512 | 1,535 | +0.52% | 1,564,500 | 8114億8697万 | +2.33% | 6.72 | 0.98 |
| 01/29 | 1,520 | 1,529 | 1,503 | 1,527 | +0.79% | 1,249,900 | 8072億5772万 | +1.8% | 6.69 | 0.98 |
| 01/28 | 1,533 | 1,535 | 1,511 | 1,515 | -2.19% | 1,662,900 | 8009億1385万 | +0.93% | 6.64 | 0.97 |
| 01/25 | 1,549 | 1,556 | 1,536 | 1,549 | +0.32% | 1,469,100 | 8188億8816万 | +3.27% | 6.79 | 0.99 |
| 01/24 | 1,544 | 1,546 | 1,531 | 1,544 | +0.39% | 972,200 | 8162億4488万 | +2.86% | 6.76 | 0.99 |
| 01/23 | 1,540 | 1,551 | 1,533 | 1,538 | -0.26% | 1,386,400 | 8130億7294万 | +2.53% | 6.74 | 0.98 |
| 01/22 | 1,551 | 1,557 | 1,531 | 1,542 | 0% | 902,400 | 8151億8756万 | +2.94% | 6.76 | 0.98 |
| 01/21 | 1,546 | 1,552 | 1,533 | 1,542 | +0.65% | 919,100 | 8151億8756万 | +3.14% | 6.76 | 0.98 |
| 01/18 | 1,511 | 1,548 | 1,506 | 1,532 | +2.27% | 1,835,100 | 8099億100万 | +2.54% | 6.71 | 0.98 |
| 01/17 | 1,509 | 1,518 | 1,494 | 1,498 | -0.2% | 1,259,400 | 7919億2670万 | +0.27% | 6.56 | 0.96 |
| 01/16 | 1,545 | 1,552 | 1,497 | 1,501 | -2.34% | 1,551,600 | 7935億1267万 | +0.33% | 6.58 | 0.96 |
| 01/15 | 1,520 | 1,541 | 1,488 | 1,537 | +2.19% | 1,973,000 | 8125億4428万 | +2.67% | 6.73 | 0.98 |
| 01/11 | 1,488 | 1,515 | 1,477 | 1,504 | +2.17% | 2,150,000 | 7950億9864万 | +0.33% | 6.59 | 0.96 |
| 01/10 | 1,484 | 1,494 | 1,456 | 1,472 | -0.88% | 1,881,600 | 7781億8164万 | -2% | 6.45 | 0.94 |
| 01/09 | 1,487 | 1,498 | 1,472 | 1,485 | -0.47% | 2,174,800 | 7850億5417万 | -1.33% | 6.51 | 0.95 |
| 01/08 | 1,509 | 1,509 | 1,492 | 1,492 | -1.06% | 1,925,600 | 7887億5476万 | -1% | 6.54 | 0.95 |
| 01/07 | 1,518 | 1,539 | 1,507 | 1,508 | +2.31% | 2,164,600 | 7972億1326万 | -0.13% | 6.61 | 0.96 |
| 01/04 | 1,448 | 1,478 | 1,432 | 1,474 | -0.27% | 2,119,900 | 7792億3896万 | -2.51% | 6.46 | 0.94 |
| 2018 |
| 12/28 | 1,481 | 1,493 | 1,473 | 1,478 | -0.81% | 1,640,600 | 7813億5358万 | -2.38% | 6.47 | 0.94 |
| 12/27 | 1,450 | 1,498 | 1,437 | 1,490 | +6.81% | 1,849,100 | 7876億9745万 | -1.52% | 6.53 | 0.95 |
| 12/26 | 1,371 | 1,405 | 1,366 | 1,395 | +1.75% | 1,858,500 | 7374億7513万 | -7.86% | 6.11 | 0.89 |
| 12/25 | 1,395 | 1,411 | 1,369 | 1,371 | -5.58% | 1,828,300 | 7247億8739万 | -9.68% | 6.01 | 0.88 |
| 12/21 | 1,479 | 1,493 | 1,448 | 1,452 | -2.55% | 2,707,600 | 7676億852万 | -4.72% | 6.36 | 0.93 |
| 12/20 | 1,524 | 1,543 | 1,484 | 1,490 | -2.99% | 2,041,300 | 7876億9745万 | -2.3% | 6.53 | 0.95 |
| 12/19 | 1,554 | 1,568 | 1,524 | 1,536 | +0.26% | 2,346,800 | 8120億1563万 | +0.72% | 6.73 | 0.98 |
| 12/18 | 1,524 | 1,543 | 1,511 | 1,532 | -0.33% | 2,807,600 | 8099億100万 | +0.59% | 6.71 | 0.98 |
| 12/17 | 1,512 | 1,543 | 1,505 | 1,537 | +1.65% | 1,663,300 | 8125億4428万 | +0.92% | 6.73 | 0.98 |
| 12/14 | 1,587 | 1,591 | 1,512 | 1,512 | -3.63% | 3,209,400 | 7993億2788万 | -0.79% | 6.62 | 0.97 |
| 12/13 | 1,540 | 1,574 | 1,528 | 1,569 | +2.95% | 2,322,900 | 8294億6128万 | +2.95% | 6.87 | 1 |
| 12/12 | 1,493 | 1,527 | 1,490 | 1,524 | +3.46% | 2,506,700 | 8056億7176万 | +0.13% | 6.68 | 0.97 |
| 12/11 | 1,473 | 1,477 | 1,449 | 1,473 | -0.14% | 1,981,600 | 7787億1030万 | -3.22% | 6.45 | 0.94 |
| 12/10 | 1,488 | 1,496 | 1,472 | 1,475 | -2.58% | 1,327,600 | 7797億6761万 | -3.22% | 6.46 | 0.94 |
| 12/07 | 1,555 | 1,557 | 1,501 | 1,514 | -1.11% | 2,277,400 | 8003億8520万 | -0.72% | 6.63 | 0.97 |
| 12/06 | 1,548 | 1,556 | 1,514 | 1,531 | -1.86% | 2,022,300 | 8093億7235万 | +0.46% | 6.71 | 0.98 |
| 12/05 | 1,520 | 1,565 | 1,520 | 1,560 | +2.56% | 2,028,400 | 8247億337万 | +2.56% | 6.83 | 1 |
| 12/04 | 1,576 | 1,577 | 1,518 | 1,521 | -3.55% | 1,988,800 | 8040億8579万 | +0.33% | 6.66 | 0.97 |
| 12/03 | 1,591 | 1,595 | 1,571 | 1,577 | +0.38% | 1,691,400 | 8336億9052万 | +4.23% | 6.91 | 1.01 |
| 11/30 | 1,562 | 1,585 | 1,554 | 1,571 | +0.26% | 4,580,900 | 8305億1859万 | +4.32% | 6.88 | 1 |
| 11/29 | 1,542 | 1,574 | 1,539 | 1,567 | +2.62% | 2,307,800 | 8284億396万 | +4.47% | 6.86 | 1 |
| 11/28 | 1,565 | 1,567 | 1,521 | 1,527 | -2.12% | 2,011,100 | 8072億5772万 | +1.94% | 6.69 | 0.98 |
| 11/27 | 1,559 | 1,569 | 1,540 | 1,560 | +0.13% | 1,776,200 | 8247億337万 | +4.28% | 6.83 | 1 |
| 11/26 | 1,550 | 1,581 | 1,548 | 1,558 | +2.37% | 1,976,600 | 8236億4606万 | +4.21% | 6.83 | 1 |
| 11/22 | 1,487 | 1,523 | 1,487 | 1,522 | +3.4% | 1,645,600 | 8046億1444万 | +1.81% | 6.67 | 0.97 |
| 11/21 | 1,469 | 1,477 | 1,456 | 1,472 | -1.8% | 1,717,400 | 7781億8164万 | -1.67% | 6.45 | 0.94 |
| 11/20 | 1,482 | 1,502 | 1,475 | 1,499 | -0.73% | 2,374,600 | 7924億5536万 | -0.13% | 6.57 | 0.96 |
| 11/19 | 1,499 | 1,518 | 1,486 | 1,510 | +0.6% | 2,294,200 | 7982億7057万 | +0.53% | 6.61 | 0.96 |
| 11/16 | 1,496 | 1,508 | 1,487 | 1,501 | +0.33% | 1,942,600 | 7935億1267万 | -0.13% | 6.58 | 0.96 |
| 11/15 | 1,470 | 1,499 | 1,463 | 1,496 | +1.08% | 1,894,900 | 7908億6939万 | -0.66% | 6.55 | 0.96 |
| 11/14 | 1,473 | 1,493 | 1,465 | 1,480 | -0.4% | 2,629,000 | 7824億1089万 | -1.86% | 6.48 | 0.95 |
| 11/13 | 1,538 | 1,539 | 1,475 | 1,486 | -3.82% | 3,088,000 | 7855億8283万 | -1.78% | 6.51 | 0.95 |
| 11/12 | 1,530 | 1,551 | 1,528 | 1,545 | +0.32% | 1,406,100 | 8167億7353万 | +1.78% | 6.77 | 0.99 |
| 11/09 | 1,531 | 1,547 | 1,528 | 1,540 | +1.05% | 1,270,200 | 8141億3025万 | +1.25% | 6.75 | 0.98 |
| 11/08 | 1,541 | 1,548 | 1,520 | 1,524 | +0.86% | 1,864,800 | 8056億7176万 | +0.07% | 6.68 | 0.97 |
| 11/07 | 1,530 | 1,539 | 1,504 | 1,511 | -1.24% | 2,044,200 | 7987億9923万 | -1.05% | 6.62 | 0.97 |
| 11/06 | 1,526 | 1,541 | 1,506 | 1,530 | +0.39% | 1,751,700 | 8088億4369万 | -0.13% | 6.7 | 0.98 |
| 11/05 | 1,494 | 1,533 | 1,477 | 1,524 | +1.26% | 2,304,000 | 8056億7176万 | -0.85% | 6.68 | 0.97 |
| 11/02 | 1,498 | 1,521 | 1,489 | 1,505 | +1.55% | 2,067,400 | 7956億2729万 | -2.4% | 6.59 | 0.96 |
| 11/01 | 1,469 | 1,487 | 1,458 | 1,482 | +1.79% | 1,601,700 | 7834億6820万 | -4.2% | 6.49 | 0.95 |
| 10/31 | 1,454 | 1,460 | 1,442 | 1,456 | +1.04% | 1,984,200 | 7697億2315万 | -6.31% | 6.38 | 0.93 |
| 10/30 | 1,420 | 1,459 | 1,420 | 1,441 | +0.7% | 4,949,800 | 7617億9331万 | -7.81% | 6.31 | 0.92 |
