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 | 1,477 | 1,483 | 1,459 | 1,471 | +0.62% | 1,437,600 | 3810億6685万 | -4.97% | 15.46 | 0.91 |
| 03/28 | 1,463 | 1,466 | 1,434 | 1,462 | -2.92% | 1,866,900 | 3787億3538万 | -6.04% | 15.37 | 0.9 |
| 03/27 | 1,505 | 1,526 | 1,493 | 1,506 | +0.13% | 2,038,300 | 3901億3371万 | -3.77% | 15.83 | 0.93 |
| 03/26 | 1,487 | 1,515 | 1,472 | 1,504 | +2.8% | 1,516,300 | 3896億1560万 | -4.45% | 15.81 | 0.93 |
| 03/25 | 1,490 | 1,492 | 1,450 | 1,463 | -4.38% | 1,486,000 | 3789億9443万 | -7.58% | 15.38 | 0.9 |
| 03/22 | 1,519 | 1,546 | 1,510 | 1,530 | +0.07% | 1,927,600 | 3963億5098万 | -3.89% | 16.08 | 0.94 |
| 03/20 | 1,540 | 1,561 | 1,522 | 1,529 | -1.04% | 1,204,800 | 3960億9192万 | -4.32% | 16.07 | 0.94 |
| 03/19 | 1,547 | 1,557 | 1,531 | 1,545 | +1.51% | 1,303,600 | 4002億3677万 | -3.56% | 16.24 | 0.95 |
| 03/18 | 1,544 | 1,556 | 1,516 | 1,522 | -1.55% | 1,852,600 | 3942億7855万 | -5.05% | 16 | 0.94 |
| 03/15 | 1,526 | 1,562 | 1,519 | 1,546 | +2.52% | 2,559,900 | 4004億9582万 | -3.56% | 16.25 | 0.95 |
| 03/14 | 1,510 | 1,542 | 1,508 | 1,508 | +1.48% | 2,015,400 | 3906億5181万 | -6.1% | 15.85 | 0.93 |
| 03/13 | 1,502 | 1,531 | 1,479 | 1,486 | -0.27% | 1,768,600 | 3849億5265万 | -7.82% | 15.62 | 0.92 |
| 03/12 | 1,481 | 1,505 | 1,470 | 1,490 | +1.5% | 2,392,800 | 3859億8886万 | -7.97% | 15.66 | 0.92 |
| 03/11 | 1,446 | 1,476 | 1,419 | 1,468 | +1.73% | 1,927,700 | 3802億8969万 | -9.66% | 15.43 | 0.91 |
| 03/08 | 1,487 | 1,489 | 1,425 | 1,443 | -4.75% | 3,727,200 | 3738億1337万 | -11.47% | 15.17 | 0.89 |
| 03/07 | 1,554 | 1,559 | 1,503 | 1,515 | -4.42% | 3,066,300 | 3924億6518万 | -7.57% | 15.92 | 0.93 |
| 03/06 | 1,599 | 1,600 | 1,568 | 1,585 | -0.94% | 1,789,600 | 4105億9889万 | -3.59% | 16.66 | 0.98 |
| 03/05 | 1,621 | 1,627 | 1,592 | 1,600 | -2.74% | 1,493,200 | 4144億8468万 | -2.79% | 16.82 | 0.99 |
| 03/04 | 1,628 | 1,652 | 1,622 | 1,645 | +1.11% | 1,004,100 | 4261億4206万 | -0.18% | 17.29 | 1.01 |
| 03/01 | 1,610 | 1,631 | 1,603 | 1,627 | +0.49% | 1,225,200 | 4214億7911万 | -1.33% | 17.1 | 1 |
| 02/28 | 1,657 | 1,659 | 1,618 | 1,619 | -2.88% | 1,388,700 | 4194億669万 | -1.94% | 17.02 | 1 |
| 02/27 | 1,618 | 1,678 | 1,616 | 1,667 | +1.96% | 2,270,200 | 4318億4123万 | +0.91% | 17.52 | 1.03 |
| 02/26 | 1,669 | 1,673 | 1,617 | 1,635 | -1.92% | 1,533,800 | 4235億5153万 | -0.97% | 17.18 | 1.01 |
| 02/25 | 1,669 | 1,674 | 1,642 | 1,667 | +0.66% | 1,447,300 | 4318億4123万 | +0.79% | 17.52 | 1.03 |
| 02/22 | 1,642 | 1,659 | 1,611 | 1,656 | -1.08% | 1,769,900 | 4289億9165万 | +0.12% | 17.41 | 1.02 |
| 02/21 | 1,709 | 1,709 | 1,635 | 1,674 | -1.59% | 1,941,600 | 4336億5460万 | +1.39% | 17.59 | 1.03 |
| 02/20 | 1,712 | 1,716 | 1,672 | 1,701 | -1.45% | 1,867,900 | 4406億4903万 | +3.09% | 17.88 | 1.05 |
| 02/19 | 1,736 | 1,740 | 1,704 | 1,726 | -0.8% | 1,622,700 | 4471億2535万 | +4.67% | 18.14 | 1.06 |
| 02/18 | 1,706 | 1,743 | 1,681 | 1,740 | +4.44% | 1,420,000 | 4507億5209万 | +5.65% | 18.29 | 1.07 |
| 02/15 | 1,682 | 1,690 | 1,659 | 1,666 | -1.01% | 1,533,200 | 4315億8217万 | +1.4% | 17.51 | 1.03 |
| 02/14 | 1,654 | 1,707 | 1,649 | 1,683 | +2.87% | 2,513,600 | 4359億8607万 | +2.5% | 17.69 | 1.04 |
| 02/13 | 1,580 | 1,668 | 1,571 | 1,636 | +4.4% | 2,581,800 | 4238億1059万 | -0.12% | 17.2 | 1.01 |
| 02/12 | 1,538 | 1,606 | 1,526 | 1,567 | +2.35% | 1,930,900 | 4059億3593万 | -4.16% | 16.47 | 0.97 |
| 02/08 | 1,585 | 1,597 | 1,528 | 1,531 | -5.49% | 1,782,300 | 3966億1003万 | -6.07% | 16.09 | 0.94 |
| 02/07 | 1,642 | 1,645 | 1,601 | 1,620 | -1.82% | 908,500 | 4196億6574万 | -0.67% | 17.03 | 1 |
| 02/06 | 1,655 | 1,662 | 1,631 | 1,650 | -0.24% | 1,024,600 | 4274億3733万 | +1.35% | 17.34 | 1.02 |
| 02/05 | 1,637 | 1,659 | 1,614 | 1,654 | +0.79% | 1,109,200 | 4284億7354万 | +2.1% | 17.38 | 1.02 |
| 02/04 | 1,626 | 1,659 | 1,623 | 1,641 | +2.05% | 1,189,400 | 4251億585万 | +1.93% | 17.25 | 1.01 |
| 02/01 | 1,648 | 1,660 | 1,605 | 1,608 | -3.13% | 1,507,300 | 4165億5710万 | +0.12% | 16.9 | 0.99 |
| 01/31 | 1,669 | 1,683 | 1,642 | 1,660 | +1.78% | 1,100,600 | 4300億2786万 | +3.49% | 17.45 | 1.02 |
| 01/30 | 1,660 | 1,664 | 1,627 | 1,631 | -0.67% | 881,800 | 4225億1532万 | +1.81% | 17.14 | 1.01 |
| 01/29 | 1,636 | 1,654 | 1,615 | 1,642 | -0.42% | 1,308,600 | 4253億6490万 | +2.56% | 17.26 | 1.01 |
| 01/28 | 1,698 | 1,698 | 1,647 | 1,649 | -1.61% | 1,117,600 | 4271億7827万 | +3.13% | 17.33 | 1.02 |
| 01/25 | 1,670 | 1,684 | 1,658 | 1,676 | +0.66% | 1,090,000 | 4341億7270万 | +4.88% | 17.62 | 1.03 |
| 01/24 | 1,647 | 1,672 | 1,640 | 1,665 | +0.85% | 746,500 | 4313億2312万 | +4.13% | 17.5 | 1.03 |
| 01/23 | 1,646 | 1,677 | 1,624 | 1,651 | -0.24% | 1,364,100 | 4276億9638万 | +3.19% | 17.35 | 1.02 |
| 01/22 | 1,683 | 1,683 | 1,637 | 1,655 | -2.07% | 1,414,200 | 4287億3259万 | +3.57% | 17.4 | 1.02 |
| 01/21 | 1,709 | 1,715 | 1,675 | 1,690 | +0.72% | 1,445,500 | 4377億9945万 | +5.76% | 17.76 | 1.04 |
| 01/18 | 1,626 | 1,683 | 1,624 | 1,678 | +5.6% | 1,948,600 | 4346億9081万 | +5.2% | 17.64 | 1.03 |
| 01/17 | 1,669 | 1,669 | 1,568 | 1,589 | -3.52% | 2,221,400 | 4116億3510万 | -0.31% | 16.7 | 0.98 |
| 01/16 | 1,661 | 1,673 | 1,608 | 1,647 | -1.96% | 1,449,900 | 4266億6017万 | +3.07% | 17.31 | 1.02 |
| 01/15 | 1,657 | 1,686 | 1,644 | 1,680 | +1.2% | 1,618,200 | 4352億892万 | +4.93% | 17.66 | 1.04 |
| 01/11 | 1,651 | 1,669 | 1,629 | 1,660 | +0.61% | 2,289,600 | 4300億2786万 | +3.56% | 17.45 | 1.02 |
| 01/10 | 1,645 | 1,660 | 1,625 | 1,650 | +1.48% | 2,366,500 | 4274億3733万 | +3% | 17.34 | 1.02 |
| 01/09 | 1,617 | 1,645 | 1,617 | 1,626 | +1.94% | 2,038,900 | 4212億2006万 | +1.43% | 17.09 | 1 |
| 01/08 | 1,589 | 1,628 | 1,582 | 1,595 | +2.97% | 3,052,000 | 4131億8942万 | -0.68% | 16.76 | 0.98 |
| 01/07 | 1,527 | 1,568 | 1,524 | 1,549 | +6.53% | 2,106,000 | 4012億7298万 | -3.79% | 16.28 | 0.95 |
| 01/04 | 1,484 | 1,489 | 1,417 | 1,454 | -6.01% | 2,289,900 | 3766億6295万 | -9.91% | 15.28 | 0.9 |
| 2018 |
| 12/28 | 1,534 | 1,566 | 1,532 | 1,547 | +0.06% | 1,431,900 | 4007億5488万 | -4.62% | 16.26 | 0.95 |
| 12/27 | 1,505 | 1,558 | 1,497 | 1,546 | +6.33% | 1,996,800 | 4004億9582万 | -5.04% | 16.25 | 0.95 |
| 12/26 | 1,426 | 1,457 | 1,421 | 1,454 | +2.97% | 1,643,400 | 3766億6295万 | -11.18% | 15.28 | 0.9 |
| 12/25 | 1,425 | 1,431 | 1,388 | 1,412 | -8.49% | 2,044,700 | 3657億8273万 | -14.37% | 14.84 | 0.87 |
| 12/21 | 1,545 | 1,582 | 1,524 | 1,543 | -0.45% | 2,646,600 | 3997億1866万 | -7.33% | 16.22 | 0.95 |
| 12/20 | 1,578 | 1,615 | 1,542 | 1,550 | -3.79% | 1,641,900 | 4015億3203万 | -7.46% | 16.29 | 0.96 |
| 12/19 | 1,602 | 1,628 | 1,568 | 1,611 | +1.07% | 2,358,700 | 4173億3426万 | -4.33% | 16.93 | 0.99 |
| 12/18 | 1,580 | 1,599 | 1,543 | 1,594 | -0.87% | 2,167,000 | 4129億3036万 | -5.68% | 16.75 | 0.98 |
| 12/17 | 1,609 | 1,627 | 1,599 | 1,608 | -1.17% | 1,415,900 | 4165億5710万 | -5.47% | 16.9 | 0.99 |
| 12/14 | 1,672 | 1,690 | 1,598 | 1,627 | -3.96% | 2,828,300 | 4214億7911万 | -5.3% | 17.1 | 1 |
| 12/13 | 1,695 | 1,717 | 1,676 | 1,694 | +0.3% | 1,652,900 | 4388億3566万 | -2.48% | 17.8 | 1.04 |
| 12/12 | 1,610 | 1,693 | 1,610 | 1,689 | +5.23% | 2,448,700 | 4375億4039万 | -3.54% | 17.75 | 1.04 |
| 12/11 | 1,601 | 1,628 | 1,586 | 1,605 | -2.19% | 3,350,700 | 4157億7995万 | -9.27% | 16.87 | 0.99 |
| 12/10 | 1,591 | 1,654 | 1,582 | 1,641 | +1.42% | 2,140,600 | 4251億585万 | -8.17% | 17.25 | 1.01 |
| 12/07 | 1,677 | 1,680 | 1,606 | 1,618 | -3.23% | 1,981,900 | 4191億4763万 | -10.41% | 17.01 | 1 |
| 12/06 | 1,676 | 1,696 | 1,650 | 1,672 | -0.83% | 1,983,700 | 4331億3649万 | -8.53% | 17.57 | 1.03 |
| 12/05 | 1,657 | 1,704 | 1,650 | 1,686 | -1.17% | 1,737,700 | 4367億6323万 | -8.77% | 17.72 | 1.04 |
| 12/04 | 1,730 | 1,766 | 1,705 | 1,706 | -1.22% | 1,958,100 | 4419億4429万 | -8.77% | 17.93 | 1.05 |
| 12/03 | 1,701 | 1,748 | 1,696 | 1,727 | +4.16% | 2,056,400 | 4473億8440万 | -8.62% | 18.15 | 1.06 |
| 11/30 | 1,663 | 1,685 | 1,648 | 1,658 | -0.18% | 2,312,700 | 4295億975万 | -13.19% | 17.43 | 1.02 |
| 11/29 | 1,714 | 1,714 | 1,661 | 1,661 | -2.06% | 1,314,300 | 4302億8691万 | -14.07% | 17.46 | 1.02 |
| 11/28 | 1,691 | 1,706 | 1,672 | 1,696 | -0.29% | 1,076,200 | 4393億5376万 | -13.47% | 17.83 | 1.05 |
| 11/27 | 1,690 | 1,711 | 1,675 | 1,701 | +2.35% | 1,651,300 | 4406億4903万 | -14.31% | 17.88 | 1.05 |
| 11/26 | 1,645 | 1,670 | 1,632 | 1,662 | +1.03% | 1,793,900 | 4305億4596万 | -17.44% | 17.47 | 1.02 |
| 11/22 | 1,700 | 1,700 | 1,631 | 1,645 | -3.24% | 2,047,900 | 4261億4206万 | -19.48% | 17.29 | 1.01 |
| 11/21 | 1,684 | 1,704 | 1,673 | 1,700 | -3.08% | 1,603,400 | 4403億8997万 | -18.03% | 17.87 | 1.05 |
| 11/20 | 1,717 | 1,788 | 1,700 | 1,754 | -0.06% | 2,178,100 | 4543億7883万 | -16.56% | 18.44 | 1.08 |
| 11/19 | 1,775 | 1,838 | 1,734 | 1,755 | -3.31% | 2,725,200 | 4546億3789万 | -17.53% | 18.45 | 1.08 |
| 11/16 | 1,818 | 1,840 | 1,787 | 1,815 | +0.67% | 2,566,900 | 4701億8106万 | -15.66% | 19.08 | 1.12 |
| 11/15 | 1,764 | 1,803 | 1,744 | 1,803 | +2.21% | 2,639,800 | 4670億7243万 | -17.1% | 18.95 | 1.11 |
| 11/14 | 1,765 | 1,769 | 1,729 | 1,764 | -0.06% | 3,058,000 | 4569億6936万 | -19.78% | 18.54 | 1.09 |
| 11/13 | 1,828 | 1,829 | 1,747 | 1,765 | -6.32% | 3,176,400 | 4572億2841万 | -20.78% | 18.55 | 1.09 |
| 11/12 | 1,961 | 1,964 | 1,857 | 1,884 | -6.32% | 3,215,700 | 4880億5571万 | -16.56% | 19.8 | 1.16 |
| 11/09 | 2,135 | 2,181 | 2,000 | 2,011 | -4.51% | 2,626,200 | 5209億5544万 | -11.88% | 21.14 | 1.24 |
| 11/08 | 2,102 | 2,200 | 2,021 | 2,106 | +2.08% | 2,546,500 | 5455億6546万 | -8.59% | 22.14 | 1.3 |
| 11/07 | 2,105 | 2,109 | 2,058 | 2,063 | -2.46% | 1,579,800 | 5344億2619万 | -11.23% | 21.68 | 1.27 |
| 11/06 | 2,069 | 2,133 | 2,060 | 2,115 | +2.52% | 2,153,700 | 5478億9694万 | -9.88% | 22.23 | 1.3 |
| 11/05 | 2,085 | 2,096 | 2,055 | 2,063 | -3.01% | 1,833,700 | 5344億2619万 | -12.84% | 21.68 | 1.27 |
| 11/02 | 2,150 | 2,152 | 2,060 | 2,127 | -1.07% | 1,980,200 | 5510億557万 | -10.97% | 22.36 | 1.31 |
| 11/01 | 2,156 | 2,191 | 2,116 | 2,150 | -1.87% | 1,536,800 | 5569億6379万 | -10.6% | 22.6 | 1.33 |
| 10/31 | 2,226 | 2,248 | 2,167 | 2,191 | -1.62% | 1,666,500 | 5675億8496万 | -9.5% | 23.03 | 1.35 |
| 10/30 | 2,183 | 2,240 | 2,176 | 2,227 | +0.59% | 1,060,400 | 5769億1087万 | -8.47% | 23.41 | 1.37 |
