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 | 3,125 | 3,150 | 3,075 | 3,150 | +1.94% | 731,500 | 7403億544万 | -2.78% | 15.28 | 1.45 |
| 03/28 | 3,185 | 3,195 | 3,070 | 3,090 | -4.48% | 667,400 | 7262億438万 | -4.72% | 14.99 | 1.42 |
| 03/27 | 3,225 | 3,245 | 3,180 | 3,235 | +0.31% | 673,400 | 7602億8193万 | -0.4% | 15.69 | 1.48 |
| 03/26 | 3,130 | 3,260 | 3,130 | 3,225 | +4.37% | 930,700 | 7579億3176万 | -0.65% | 15.64 | 1.48 |
| 03/25 | 3,140 | 3,150 | 3,075 | 3,090 | -2.52% | 462,800 | 7262億438万 | -4.66% | 14.99 | 1.42 |
| 03/22 | 3,195 | 3,200 | 3,140 | 3,170 | -4.08% | 691,900 | 7450億579万 | -2.1% | 15.38 | 1.45 |
| 03/20 | 3,275 | 3,310 | 3,255 | 3,305 | +1.38% | 428,600 | 7767億3316万 | +2.29% | 16.03 | 1.52 |
| 03/19 | 3,270 | 3,285 | 3,220 | 3,260 | -0.91% | 449,500 | 7661億5737万 | +1.27% | 15.81 | 1.5 |
| 03/18 | 3,295 | 3,295 | 3,260 | 3,290 | -0.3% | 394,100 | 7732億790万 | +2.49% | 15.96 | 1.51 |
| 03/15 | 3,295 | 3,320 | 3,275 | 3,300 | +1.23% | 593,600 | 7755億5808万 | +3.25% | 16.01 | 1.51 |
| 03/14 | 3,315 | 3,315 | 3,250 | 3,260 | -0.15% | 371,600 | 7661億5737万 | +2.42% | 15.81 | 1.5 |
| 03/13 | 3,280 | 3,315 | 3,235 | 3,265 | -1.36% | 383,300 | 7673億3246万 | +2.9% | 15.84 | 1.5 |
| 03/12 | 3,275 | 3,330 | 3,260 | 3,310 | +2.48% | 488,500 | 7779億825万 | +4.61% | 16.05 | 1.52 |
| 03/11 | 3,255 | 3,270 | 3,215 | 3,230 | +0.16% | 330,100 | 7591億684万 | +2.44% | 15.67 | 1.48 |
| 03/08 | 3,205 | 3,260 | 3,205 | 3,225 | -1.38% | 505,300 | 7579億3176万 | +2.54% | 15.64 | 1.48 |
| 03/07 | 3,300 | 3,305 | 3,270 | 3,270 | -1.65% | 331,300 | 7685億755万 | +4.31% | 15.86 | 1.5 |
| 03/06 | 3,345 | 3,350 | 3,315 | 3,325 | -0.6% | 387,700 | 7814億3352万 | +6.43% | 16.13 | 1.53 |
| 03/05 | 3,295 | 3,350 | 3,295 | 3,345 | +0.9% | 344,400 | 7861億3387万 | +7.52% | 16.22 | 1.54 |
| 03/04 | 3,305 | 3,320 | 3,280 | 3,315 | +1.22% | 326,500 | 7790億8334万 | +7.04% | 16.08 | 1.52 |
| 03/01 | 3,275 | 3,300 | 3,230 | 3,275 | +1.55% | 493,400 | 7696億8264万 | +6.23% | 15.88 | 1.5 |
| 02/28 | 3,240 | 3,250 | 3,220 | 3,225 | -0.62% | 494,000 | 7579億3176万 | +4.98% | 15.64 | 1.48 |
| 02/27 | 3,180 | 3,250 | 3,175 | 3,245 | +1.72% | 613,900 | 7626億3211万 | +5.94% | 15.74 | 1.49 |
| 02/26 | 3,205 | 3,210 | 3,165 | 3,190 | -0.31% | 322,500 | 7497億614万 | +4.38% | 15.47 | 1.46 |
| 02/25 | 3,240 | 3,260 | 3,195 | 3,200 | -0.31% | 409,700 | 7520億5632万 | +4.81% | 15.52 | 1.47 |
| 02/22 | 3,215 | 3,240 | 3,195 | 3,210 | -0.62% | 297,100 | 7544億649万 | +5.35% | 15.57 | 1.47 |
| 02/21 | 3,205 | 3,250 | 3,195 | 3,230 | +0.47% | 445,700 | 7591億684万 | +6.25% | 15.67 | 1.48 |
| 02/20 | 3,200 | 3,245 | 3,200 | 3,215 | +1.1% | 379,000 | 7555億8158万 | +6.07% | 15.59 | 1.48 |
| 02/19 | 3,100 | 3,200 | 3,100 | 3,180 | +2.75% | 410,900 | 7473億5596万 | +5.12% | 15.42 | 1.46 |
| 02/18 | 3,090 | 3,110 | 3,070 | 3,095 | +2.48% | 303,700 | 7273億7947万 | +2.48% | 15.01 | 1.42 |
| 02/15 | 2,959 | 3,020 | 2,935 | 3,020 | +0.73% | 506,700 | 7097億5315万 | +0.1% | 14.65 | 1.39 |
| 02/14 | 2,980 | 3,025 | 2,979 | 2,998 | 0% | 550,400 | 7045億8276万 | -0.6% | 14.54 | 1.38 |
| 02/13 | 3,035 | 3,040 | 2,984 | 2,998 | -0.89% | 445,900 | 7045億8276万 | -0.46% | 14.54 | 1.38 |
| 02/12 | 2,963 | 3,040 | 2,957 | 3,025 | +2.37% | 532,700 | 7109億2824万 | +0.67% | 14.67 | 1.39 |
| 02/08 | 2,941 | 2,991 | 2,930 | 2,955 | -0.47% | 436,500 | 6944億7700万 | -1.37% | 14.33 | 1.36 |
| 02/07 | 2,995 | 3,005 | 2,954 | 2,969 | -1.03% | 289,700 | 6977億6725万 | -0.7% | 14.4 | 1.36 |
| 02/06 | 3,045 | 3,055 | 2,991 | 3,000 | -1.64% | 288,000 | 7050億5280万 | +0.5% | 14.55 | 1.38 |
| 02/05 | 3,150 | 3,165 | 3,035 | 3,050 | +0.33% | 442,200 | 7168億368万 | +2.66% | 14.79 | 1.4 |
| 02/04 | 3,070 | 3,110 | 3,030 | 3,040 | +0.83% | 420,100 | 7144億5350万 | +2.88% | 14.74 | 1.4 |
| 02/01 | 2,985 | 3,050 | 2,970 | 3,015 | +0.6% | 309,100 | 7085億7806万 | +2.38% | 14.62 | 1.38 |
| 01/31 | 3,035 | 3,065 | 2,992 | 2,997 | +0.47% | 561,900 | 7043億4774万 | +2.01% | 14.54 | 1.38 |
| 01/30 | 2,986 | 3,010 | 2,948 | 2,983 | -0.9% | 705,800 | 7010億5750万 | +1.6% | 14.47 | 1.37 |
| 01/29 | 2,950 | 3,025 | 2,949 | 3,010 | +1.24% | 302,200 | 7074億297万 | +2.56% | 14.6 | 1.38 |
| 01/28 | 2,958 | 3,010 | 2,947 | 2,973 | +0.1% | 360,900 | 6987億732万 | +1.23% | 14.42 | 1.36 |
| 01/25 | 2,995 | 3,020 | 2,965 | 2,970 | -1% | 447,800 | 6980億227万 | +0.99% | 14.41 | 1.36 |
| 01/24 | 2,997 | 3,020 | 2,962 | 3,000 | 0% | 384,300 | 7050億5280万 | +1.87% | 14.55 | 1.38 |
| 01/23 | 3,055 | 3,075 | 2,997 | 3,000 | -2.6% | 407,100 | 7050億5280万 | +1.8% | 14.55 | 1.38 |
| 01/22 | 3,140 | 3,150 | 3,070 | 3,080 | -0.81% | 332,600 | 7238億5420万 | +4.66% | 14.94 | 1.41 |
| 01/21 | 3,090 | 3,135 | 3,070 | 3,105 | +1.97% | 346,800 | 7297億2964万 | +5.72% | 15.06 | 1.43 |
| 01/18 | 3,085 | 3,115 | 3,040 | 3,045 | +0.16% | 383,100 | 7156億2859万 | +3.82% | 14.77 | 1.4 |
| 01/17 | 2,985 | 3,050 | 2,965 | 3,040 | +0.66% | 408,000 | 7144億5350万 | +3.79% | 14.74 | 1.4 |
| 01/16 | 3,075 | 3,090 | 3,005 | 3,020 | -1.31% | 456,300 | 7097億5315万 | +3.21% | 14.65 | 1.39 |
| 01/15 | 3,110 | 3,115 | 3,025 | 3,060 | +0.66% | 556,200 | 7191億5385万 | +4.72% | 14.84 | 1.4 |
| 01/11 | 3,045 | 3,080 | 3,005 | 3,040 | +0.5% | 532,500 | 7144億5350万 | +3.97% | 14.74 | 1.4 |
| 01/10 | 2,979 | 3,045 | 2,974 | 3,025 | +0.5% | 538,900 | 7109億2824万 | +3.49% | 14.67 | 1.39 |
| 01/09 | 2,928 | 3,035 | 2,926 | 3,010 | +4.55% | 700,800 | 7074億297万 | +3.01% | 14.6 | 1.38 |
| 01/08 | 2,864 | 2,898 | 2,842 | 2,879 | +1.3% | 360,300 | 6766億1567万 | -1.47% | 13.96 | 1.32 |
| 01/07 | 2,874 | 2,915 | 2,825 | 2,842 | +1.43% | 420,900 | 6679億2001万 | -2.9% | 13.78 | 1.3 |
| 01/04 | 2,753 | 2,804 | 2,694 | 2,802 | -0.04% | 586,500 | 6585億1931万 | -4.53% | 13.59 | 1.29 |
| 2018 |
| 12/28 | 2,847 | 2,853 | 2,764 | 2,803 | -1.55% | 380,100 | 6587億5433万 | -4.82% | 13.6 | 1.29 |
| 12/27 | 2,737 | 2,867 | 2,736 | 2,847 | +7.6% | 480,100 | 6690億9510万 | -3.59% | 13.81 | 1.31 |
| 12/26 | 2,632 | 2,705 | 2,607 | 2,646 | +0.42% | 328,500 | 6218億5656万 | -10.67% | 12.83 | 1.21 |
| 12/25 | 2,776 | 2,779 | 2,620 | 2,635 | -6.16% | 319,600 | 6192億7137万 | -11.55% | 12.78 | 1.21 |
| 12/21 | 2,851 | 2,859 | 2,801 | 2,808 | -0.95% | 869,800 | 6599億2942万 | -6.31% | 13.62 | 1.29 |
| 12/20 | 2,913 | 2,937 | 2,829 | 2,835 | -3.96% | 422,600 | 6662億7489万 | -5.72% | 13.75 | 1.3 |
| 12/19 | 2,970 | 2,972 | 2,932 | 2,952 | -0.27% | 378,300 | 6937億7195万 | -2.12% | 14.32 | 1.35 |
| 12/18 | 3,010 | 3,035 | 2,960 | 2,960 | -3.27% | 502,800 | 6956億5209万 | -1.95% | 14.36 | 1.36 |
| 12/17 | 3,090 | 3,100 | 3,045 | 3,060 | -0.33% | 488,100 | 7191億5385万 | +1.16% | 14.84 | 1.4 |
| 12/14 | 3,080 | 3,120 | 3,060 | 3,070 | +0.16% | 649,600 | 7215億403万 | +1.29% | 14.89 | 1.41 |
| 12/13 | 3,050 | 3,075 | 3,000 | 3,065 | +0.99% | 467,500 | 7203億2894万 | +1.06% | 14.87 | 1.41 |
| 12/12 | 2,999 | 3,050 | 2,996 | 3,035 | +4.08% | 660,500 | 7132億7841万 | +0.07% | 14.72 | 1.39 |
| 12/11 | 2,951 | 2,955 | 2,913 | 2,916 | -0.41% | 570,500 | 6853億1132万 | -3.83% | 14.14 | 1.34 |
| 12/10 | 2,957 | 2,965 | 2,896 | 2,928 | -2.72% | 389,600 | 6881億3153万 | -3.46% | 14.2 | 1.34 |
| 12/07 | 2,949 | 3,025 | 2,946 | 3,010 | +2.8% | 561,300 | 7074億297万 | -0.82% | 14.6 | 1.38 |
| 12/06 | 2,951 | 2,979 | 2,890 | 2,928 | -1.74% | 635,300 | 6881億3153万 | -3.49% | 14.2 | 1.34 |
| 12/05 | 2,884 | 2,980 | 2,873 | 2,980 | +2.26% | 610,200 | 7003億5244万 | -1.88% | 14.45 | 1.37 |
| 12/04 | 2,960 | 2,993 | 2,900 | 2,914 | -6% | 894,200 | 6848億4128万 | -4.05% | 14.13 | 1.34 |
| 12/03 | 3,120 | 3,145 | 3,090 | 3,100 | +2.65% | 488,800 | 7285億5456万 | +2.18% | 15.04 | 1.42 |
| 11/30 | 2,970 | 3,030 | 2,966 | 3,020 | +0.87% | 899,000 | 7097億5315万 | -0.1% | 14.65 | 1.39 |
| 11/29 | 3,040 | 3,045 | 2,985 | 2,994 | -0.86% | 461,500 | 7036億4269万 | -0.7% | 14.52 | 1.37 |
| 11/28 | 3,010 | 3,050 | 3,000 | 3,020 | +0.17% | 369,000 | 7097億5315万 | +0.27% | 14.65 | 1.39 |
| 11/27 | 3,050 | 3,055 | 3,010 | 3,015 | -0.66% | 314,100 | 7085億7806万 | +0.23% | 14.62 | 1.38 |
| 11/26 | 3,020 | 3,065 | 3,010 | 3,035 | -0.49% | 308,000 | 7132億7841万 | +0.86% | 14.72 | 1.39 |
| 11/22 | 3,005 | 3,060 | 3,005 | 3,050 | +1.5% | 309,500 | 7168億368万 | +1.36% | 14.79 | 1.4 |
| 11/21 | 2,953 | 3,020 | 2,940 | 3,005 | -1.8% | 498,100 | 7062億2788万 | -0.1% | 14.57 | 1.38 |
| 11/20 | 3,060 | 3,090 | 3,045 | 3,060 | -0.97% | 363,200 | 7191億5385万 | +1.76% | 14.84 | 1.4 |
| 11/19 | 3,060 | 3,115 | 3,040 | 3,090 | +0.49% | 259,500 | 7262億438万 | +2.93% | 14.99 | 1.42 |
| 11/16 | 3,090 | 3,120 | 3,040 | 3,075 | +0.49% | 526,600 | 7226億7912万 | +2.74% | 14.91 | 1.41 |
| 11/15 | 3,040 | 3,075 | 3,000 | 3,060 | 0% | 367,700 | 7191億5385万 | +2.44% | 14.84 | 1.4 |
| 11/14 | 3,050 | 3,090 | 3,045 | 3,060 | +1.32% | 459,600 | 7191億5385万 | +2.62% | 14.84 | 1.4 |
| 11/13 | 3,030 | 3,065 | 2,999 | 3,020 | -3.21% | 735,900 | 7097億5315万 | +1.31% | 14.65 | 1.39 |
| 11/12 | 3,160 | 3,200 | 3,115 | 3,120 | -2.35% | 609,000 | 7332億5491万 | +4.66% | 15.13 | 1.43 |
| 11/09 | 3,145 | 3,200 | 3,135 | 3,195 | +2.08% | 418,100 | 7508億8123万 | +7.29% | 15.5 | 1.47 |
| 11/08 | 3,100 | 3,155 | 3,095 | 3,130 | +2.45% | 479,900 | 7356億508万 | +5.35% | 15.18 | 1.44 |
| 11/07 | 3,015 | 3,080 | 2,994 | 3,055 | +1.5% | 614,200 | 7179億7876万 | +2.97% | 14.82 | 1.4 |
| 11/06 | 3,020 | 3,045 | 2,940 | 3,010 | +1.9% | 519,700 | 7074億297万 | +1.45% | 14.6 | 1.38 |
| 11/05 | 2,939 | 2,980 | 2,938 | 2,954 | -0.77% | 433,400 | 6942億4199万 | -0.51% | 14.33 | 1.36 |
| 11/02 | 2,966 | 3,005 | 2,919 | 2,977 | +0.13% | 509,600 | 6996億4739万 | +0.17% | 14.44 | 1.37 |
| 11/01 | 3,010 | 3,030 | 2,963 | 2,973 | -1.39% | 570,800 | 6987億732万 | +0.03% | 14.42 | 1.36 |
| 10/31 | 2,945 | 3,020 | 2,889 | 3,015 | +1.07% | 709,700 | 7085億7806万 | +1.38% | 14.62 | 1.38 |
| 10/30 | 3,000 | 3,060 | 2,972 | 2,983 | +5.07% | 1,110,400 | 7010億5750万 | +0.34% | 14.47 | 1.37 |
