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 | 1,475 | 1,512 | 1,473 | 1,508 | +2.94% | 112,200 | 586億6539万 | +1.89% | 14.22 | 1.43 |
| 03/28 | 1,509 | 1,514 | 1,461 | 1,465 | -4% | 124,400 | 569億9258万 | -0.95% | 13.81 | 1.39 |
| 03/27 | 1,489 | 1,535 | 1,487 | 1,526 | +1.4% | 148,800 | 593億6564万 | +3.18% | 14.39 | 1.45 |
| 03/26 | 1,479 | 1,537 | 1,474 | 1,505 | +3.79% | 235,500 | 585億4869万 | +1.96% | 14.19 | 1.43 |
| 03/25 | 1,486 | 1,487 | 1,445 | 1,450 | -2.68% | 222,100 | 564億903万 | -1.56% | 13.67 | 1.38 |
| 03/22 | 1,505 | 1,524 | 1,486 | 1,490 | -0.67% | 199,000 | 579億6514万 | +1.29% | 14.05 | 1.42 |
| 03/20 | 1,528 | 1,528 | 1,493 | 1,500 | -2.34% | 189,100 | 583億5417万 | +2.32% | 14.14 | 1.43 |
| 03/19 | 1,529 | 1,559 | 1,506 | 1,536 | +2.06% | 185,400 | 597億5467万 | +4.99% | 14.48 | 1.46 |
| 03/18 | 1,464 | 1,509 | 1,453 | 1,505 | +3.51% | 146,400 | 585億4869万 | +3.22% | 14.19 | 1.43 |
| 03/15 | 1,457 | 1,474 | 1,449 | 1,454 | -0.21% | 126,500 | 565億6464万 | +0.21% | 13.71 | 1.38 |
| 03/14 | 1,510 | 1,510 | 1,449 | 1,457 | -3.25% | 209,700 | 566億8135万 | +0.48% | 13.74 | 1.39 |
| 03/13 | 1,472 | 1,529 | 1,472 | 1,506 | +1.28% | 334,200 | 585億8759万 | +3.79% | 14.2 | 1.43 |
| 03/12 | 1,458 | 1,497 | 1,458 | 1,487 | +2.84% | 163,300 | 578億4844万 | +2.48% | 14.02 | 1.41 |
| 03/11 | 1,445 | 1,465 | 1,425 | 1,446 | -0.55% | 159,300 | 562億5342万 | -0.41% | 13.63 | 1.37 |
| 03/08 | 1,464 | 1,471 | 1,438 | 1,454 | -0.27% | 181,100 | 565億6464万 | 0% | 13.71 | 1.38 |
| 03/07 | 1,455 | 1,473 | 1,446 | 1,458 | +0.21% | 122,600 | 567億2026万 | -0.41% | 13.75 | 1.39 |
| 03/06 | 1,487 | 1,509 | 1,453 | 1,455 | -1.76% | 183,200 | 566億355万 | -1.22% | 13.72 | 1.38 |
| 03/05 | 1,465 | 1,493 | 1,452 | 1,481 | +0.61% | 199,700 | 576億1502万 | -0.13% | 13.96 | 1.41 |
| 03/04 | 1,532 | 1,541 | 1,464 | 1,472 | -3.85% | 236,800 | 572億6489万 | -1.34% | 13.88 | 1.4 |
| 03/01 | 1,525 | 1,581 | 1,525 | 1,531 | +3.94% | 455,600 | 595億6016万 | +1.93% | 14.43 | 1.46 |
| 02/28 | 1,472 | 1,489 | 1,461 | 1,473 | -0.41% | 224,900 | 573億380万 | -2.39% | 13.89 | 1.4 |
| 02/27 | 1,455 | 1,484 | 1,454 | 1,479 | +1.65% | 114,200 | 575億3721万 | -2.63% | 13.94 | 1.41 |
| 02/26 | 1,445 | 1,470 | 1,439 | 1,455 | 0% | 113,800 | 566億355万 | -4.96% | 13.72 | 1.38 |
| 02/25 | 1,468 | 1,477 | 1,447 | 1,455 | 0% | 88,100 | 566億355万 | -5.76% | 13.72 | 1.38 |
| 02/22 | 1,455 | 1,459 | 1,438 | 1,455 | -1.36% | 154,500 | 566億355万 | -6.49% | 13.72 | 1.38 |
| 02/21 | 1,482 | 1,496 | 1,458 | 1,475 | -0.07% | 160,800 | 573億8160万 | -5.93% | 13.91 | 1.4 |
| 02/20 | 1,449 | 1,491 | 1,436 | 1,476 | +1.51% | 320,400 | 574億2051万 | -6.35% | 13.92 | 1.4 |
| 02/19 | 1,433 | 1,459 | 1,416 | 1,454 | +1.47% | 221,600 | 565億6464万 | -8.32% | 13.71 | 1.38 |
| 02/18 | 1,420 | 1,440 | 1,411 | 1,433 | +3.24% | 195,800 | 557億4769万 | -10.16% | 13.51 | 1.36 |
| 02/15 | 1,364 | 1,410 | 1,364 | 1,388 | +1.76% | 384,900 | 539億9706万 | -13.52% | 13.09 | 1.32 |
| 02/14 | 1,427 | 1,500 | 1,358 | 1,364 | -4.62% | 501,400 | 530億6339万 | -15.75% | 12.86 | 1.3 |
| 02/13 | 1,420 | 1,436 | 1,398 | 1,430 | +1.56% | 1,207,400 | 556億3098万 | -12.43% | 13.48 | 1.36 |
| 02/12 | 1,311 | 1,413 | 1,309 | 1,408 | +5% | 725,400 | 547億7512万 | -14.46% | 13.28 | 1.34 |
| 02/08 | 1,397 | 1,397 | 1,334 | 1,341 | -6.03% | 476,700 | 521億6863万 | -18.97% | 12.64 | 1.27 |
| 02/07 | 1,444 | 1,452 | 1,403 | 1,427 | -2.93% | 319,300 | 555億1427万 | -14.45% | 13.45 | 1.36 |
| 02/06 | 1,515 | 1,519 | 1,465 | 1,470 | -2.97% | 425,200 | 571億8709万 | -12.45% | 13.86 | 1.4 |
| 02/05 | 1,491 | 1,517 | 1,482 | 1,515 | +0.66% | 275,800 | 589億3771万 | -10.04% | 14.28 | 1.44 |
| 02/04 | 1,490 | 1,532 | 1,480 | 1,505 | -0.07% | 217,700 | 585億4869万 | -10.79% | 14.19 | 1.43 |
| 02/01 | 1,539 | 1,595 | 1,501 | 1,506 | -11.36% | 250,300 | 585億8759万 | -11.1% | 14.2 | 1.43 |
| 01/31 | 1,694 | 1,740 | 1,655 | 1,699 | +1.31% | 206,100 | 660億9583万 | -0.29% | 16.02 | 1.62 |
| 01/30 | 1,695 | 1,719 | 1,677 | 1,677 | -2.33% | 115,600 | 652億3997万 | -1.81% | 15.81 | 1.59 |
| 01/29 | 1,693 | 1,721 | 1,671 | 1,717 | +1.24% | 68,500 | 667億9608万 | +0.06% | 16.19 | 1.63 |
| 01/28 | 1,713 | 1,734 | 1,688 | 1,696 | -0.76% | 67,000 | 659億7912万 | -1.74% | 15.99 | 1.61 |
| 01/25 | 1,694 | 1,755 | 1,694 | 1,709 | -0.12% | 46,200 | 664億8485万 | -1.56% | 16.11 | 1.62 |
| 01/24 | 1,695 | 1,720 | 1,677 | 1,711 | -1.38% | 76,600 | 665億6266万 | -2.06% | 16.13 | 1.63 |
| 01/23 | 1,776 | 1,820 | 1,730 | 1,735 | -2.25% | 107,500 | 674億9633万 | -1.25% | 16.36 | 1.65 |
| 01/22 | 1,806 | 1,840 | 1,756 | 1,775 | -0.34% | 89,700 | 690億5244万 | +0.4% | 16.74 | 1.69 |
| 01/21 | 1,805 | 1,821 | 1,773 | 1,781 | +0.91% | 75,700 | 692億8586万 | +0.28% | 16.79 | 1.69 |
| 01/18 | 1,749 | 1,776 | 1,725 | 1,765 | +1.79% | 93,200 | 686億6341万 | -1.12% | 16.64 | 1.68 |
| 01/17 | 1,731 | 1,777 | 1,722 | 1,734 | +2.54% | 105,000 | 674億5742万 | -3.34% | 16.35 | 1.65 |
| 01/16 | 1,718 | 1,723 | 1,690 | 1,691 | -1.23% | 46,600 | 657億8460万 | -6.37% | 15.94 | 1.61 |
| 01/15 | 1,670 | 1,721 | 1,654 | 1,712 | +1% | 93,500 | 666億156万 | -5.83% | 16.14 | 1.63 |
| 01/11 | 1,675 | 1,709 | 1,664 | 1,695 | +1.86% | 76,300 | 659億4022万 | -7.48% | 15.98 | 1.61 |
| 01/10 | 1,723 | 1,723 | 1,653 | 1,664 | -4.59% | 100,400 | 647億3423万 | -9.86% | 15.69 | 1.58 |
| 01/09 | 1,740 | 1,782 | 1,736 | 1,744 | +1.1% | 118,900 | 678億4645万 | -6.19% | 16.44 | 1.66 |
| 01/08 | 1,740 | 1,748 | 1,708 | 1,725 | -0.69% | 71,300 | 671億730万 | -7.61% | 16.26 | 1.64 |
| 01/07 | 1,730 | 1,767 | 1,714 | 1,737 | +6.11% | 145,200 | 675億7413万 | -7.51% | 16.38 | 1.65 |
| 01/04 | 1,627 | 1,652 | 1,625 | 1,637 | -1.86% | 112,800 | 636億8385万 | -13.29% | 15.43 | 1.56 |
| 2018 |
| 12/28 | 1,697 | 1,706 | 1,664 | 1,668 | -1.71% | 64,100 | 648億8984万 | -12.39% | 15.73 | 1.59 |
| 12/27 | 1,669 | 1,714 | 1,652 | 1,697 | +5.34% | 104,700 | 660億1802万 | -11.52% | 16 | 1.61 |
| 12/26 | 1,600 | 1,628 | 1,581 | 1,611 | +1.19% | 170,200 | 626億7238万 | -16.61% | 15.19 | 1.53 |
| 12/25 | 1,624 | 1,632 | 1,581 | 1,592 | -5.01% | 114,600 | 619億3323万 | -18.4% | 15.01 | 1.51 |
| 12/21 | 1,740 | 1,747 | 1,657 | 1,676 | -4.34% | 107,400 | 652億106万 | -15.01% | 15.8 | 1.59 |
| 12/20 | 1,799 | 1,810 | 1,745 | 1,752 | -3.15% | 95,900 | 681億5767万 | -12% | 16.52 | 1.67 |
| 12/19 | 1,867 | 1,870 | 1,801 | 1,809 | -2.9% | 63,300 | 703億7513万 | -9.78% | 17.06 | 1.72 |
| 12/18 | 1,940 | 1,949 | 1,861 | 1,863 | -5.34% | 89,000 | 724億7588万 | -7.59% | 17.56 | 1.77 |
| 12/17 | 1,958 | 1,985 | 1,952 | 1,968 | +1.5% | 50,500 | 765億6068万 | -2.91% | 18.55 | 1.87 |
| 12/14 | 1,983 | 2,005 | 1,928 | 1,939 | -2.22% | 105,900 | 754億3250万 | -4.72% | 18.28 | 1.84 |
| 12/13 | 1,980 | 1,994 | 1,954 | 1,983 | +0.81% | 100,600 | 771億4422万 | -2.94% | 18.7 | 1.89 |
| 12/12 | 2,032 | 2,058 | 1,959 | 1,967 | -2.38% | 136,700 | 765億2177万 | -3.86% | 18.55 | 1.87 |
| 12/11 | 1,979 | 2,038 | 1,966 | 2,015 | +1.82% | 167,200 | 783億8911万 | -1.71% | 19 | 1.92 |
| 12/10 | 1,978 | 2,025 | 1,977 | 1,979 | -1.4% | 108,100 | 769億8861万 | -3.56% | 18.66 | 1.88 |
| 12/07 | 1,987 | 2,011 | 1,962 | 2,007 | +0.85% | 90,800 | 780億7788万 | -2.34% | 18.92 | 1.91 |
| 12/06 | 1,990 | 2,008 | 1,976 | 1,990 | -1.58% | 145,400 | 774億1654万 | -2.93% | 18.76 | 1.89 |
| 12/05 | 1,980 | 2,040 | 1,980 | 2,022 | +1.1% | 113,400 | 786億6143万 | -2.13% | 19.06 | 1.92 |
| 12/04 | 2,077 | 2,085 | 2,000 | 2,000 | -3.1% | 102,300 | 778億557万 | -3.8% | 18.86 | 1.9 |
| 12/03 | 2,030 | 2,080 | 2,030 | 2,064 | +1.67% | 178,500 | 802億9534万 | -1.24% | 19.46 | 1.96 |
| 11/30 | 2,019 | 2,030 | 1,990 | 2,030 | +1.7% | 88,100 | 789億7265万 | -3.29% | 19.14 | 1.93 |
| 11/29 | 1,984 | 2,003 | 1,965 | 1,996 | +2.31% | 79,100 | 776億4995万 | -5.54% | 18.82 | 1.9 |
| 11/28 | 1,993 | 2,011 | 1,950 | 1,951 | -1.86% | 119,500 | 758億9933万 | -8.49% | 18.39 | 1.85 |
| 11/27 | 2,000 | 2,010 | 1,983 | 1,988 | -0.9% | 116,500 | 773億3873万 | -7.62% | 18.74 | 1.89 |
| 11/26 | 2,020 | 2,050 | 2,002 | 2,006 | -1.13% | 126,100 | 780億3898万 | -7.64% | 18.91 | 1.91 |
| 11/22 | 2,011 | 2,033 | 2,005 | 2,029 | +0.95% | 343,700 | 789億3375万 | -7.6% | 19.13 | 1.93 |
| 11/21 | 2,004 | 2,059 | 2,003 | 2,010 | -1.95% | 239,400 | 781億9459万 | -9.42% | 18.95 | 1.91 |
| 11/20 | 2,080 | 2,088 | 2,042 | 2,050 | -2.29% | 109,800 | 797億5070万 | -8.36% | 19.33 | 1.95 |
| 11/19 | 2,098 | 2,139 | 2,095 | 2,098 | -0.24% | 177,700 | 816億1804万 | -6.76% | 19.78 | 1.99 |
| 11/16 | 2,161 | 2,188 | 2,095 | 2,103 | -2.86% | 109,700 | 818億1255万 | -7.03% | 19.83 | 2 |
| 11/15 | 2,139 | 2,176 | 2,115 | 2,165 | +3.19% | 101,900 | 842億2452万 | -4.79% | 20.41 | 2.06 |
| 11/14 | 2,108 | 2,142 | 2,082 | 2,098 | +0.38% | 136,600 | 816億1804万 | -8.1% | 19.78 | 1.99 |
| 11/13 | 2,071 | 2,100 | 2,048 | 2,090 | -1.23% | 108,800 | 813億682万 | -9.01% | 19.71 | 1.99 |
| 11/12 | 2,164 | 2,206 | 2,113 | 2,116 | -2.94% | 129,600 | 823億1829万 | -8.36% | 19.95 | 2.01 |
| 11/09 | 2,107 | 2,188 | 2,100 | 2,180 | +1.73% | 161,700 | 848億807万 | -6.12% | 20.55 | 2.07 |
| 11/08 | 2,080 | 2,149 | 2,077 | 2,143 | +4.28% | 118,000 | 833億6866万 | -8.22% | 20.2 | 2.04 |
| 11/07 | 2,063 | 2,113 | 2,051 | 2,055 | -0.1% | 190,300 | 799億4522万 | -12.44% | 19.38 | 1.95 |
| 11/06 | 2,068 | 2,086 | 2,039 | 2,057 | -0.19% | 288,000 | 800億2302万 | -12.91% | 19.39 | 1.96 |
| 11/05 | 2,040 | 2,118 | 2,015 | 2,061 | +0.34% | 373,400 | 801億7863万 | -13.33% | 19.43 | 1.96 |
| 11/02 | 1,941 | 2,099 | 1,941 | 2,054 | +7.99% | 490,400 | 799億632万 | -14.24% | 19.37 | 1.95 |
| 11/01 | 2,142 | 2,142 | 1,879 | 1,902 | -20.05% | 579,400 | 739億9309万 | -21.14% | 17.93 | 1.81 |
| 10/31 | 2,357 | 2,391 | 2,316 | 2,379 | +1.75% | 226,100 | 925億4972万 | -2.34% | 22.43 | 2.26 |
| 10/30 | 2,310 | 2,439 | 2,299 | 2,338 | +2.68% | 881,900 | 909億5471万 | -4.18% | 22.04 | 2.22 |
