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 | 1,150 | 1,167 | 1,139 | 1,143 | -0.52% | 88,200 | 295億8335万 | -8.41% | 7.19 | 0.76 |
| 03/28 | 1,171 | 1,176 | 1,133 | 1,149 | -4.09% | 214,400 | 297億3864万 | -8.3% | 7.23 | 0.76 |
| 03/27 | 1,226 | 1,245 | 1,182 | 1,198 | -8.27% | 350,400 | 310億687万 | -4.77% | 7.54 | 0.8 |
| 03/26 | 1,285 | 1,306 | 1,278 | 1,306 | +3.16% | 134,700 | 338億215万 | +4.06% | 8.22 | 0.87 |
| 03/25 | 1,289 | 1,290 | 1,260 | 1,266 | -4.74% | 108,800 | 327億6686万 | +1.44% | 7.96 | 0.84 |
| 03/22 | 1,324 | 1,338 | 1,311 | 1,329 | +0.23% | 91,600 | 343億9744万 | +7.18% | 8.36 | 0.88 |
| 03/20 | 1,320 | 1,333 | 1,314 | 1,326 | +0.99% | 165,000 | 343億1979万 | +7.8% | 8.34 | 0.88 |
| 03/19 | 1,285 | 1,322 | 1,285 | 1,313 | +2.82% | 190,100 | 339億8332万 | +7.71% | 8.26 | 0.87 |
| 03/18 | 1,241 | 1,281 | 1,239 | 1,277 | +4.5% | 127,800 | 330億5156万 | +5.54% | 8.03 | 0.85 |
| 03/15 | 1,209 | 1,230 | 1,209 | 1,222 | +1.41% | 96,200 | 316億2804万 | +1.58% | 7.69 | 0.81 |
| 03/14 | 1,233 | 1,242 | 1,203 | 1,205 | -1.23% | 64,700 | 311億8805万 | +0.5% | 7.58 | 0.8 |
| 03/13 | 1,237 | 1,249 | 1,209 | 1,220 | -1.45% | 65,300 | 315億7628万 | +1.92% | 7.67 | 0.81 |
| 03/12 | 1,228 | 1,249 | 1,226 | 1,238 | +2.57% | 86,000 | 320億4216万 | +3.69% | 7.79 | 0.82 |
| 03/11 | 1,222 | 1,227 | 1,191 | 1,207 | -1.23% | 85,600 | 312億3981万 | +1.43% | 7.59 | 0.8 |
| 03/08 | 1,250 | 1,259 | 1,206 | 1,222 | -3.25% | 208,000 | 316億2804万 | +3.04% | 7.69 | 0.81 |
| 03/07 | 1,270 | 1,279 | 1,263 | 1,263 | -1.02% | 100,800 | 326億8921万 | +6.85% | 7.95 | 0.84 |
| 03/06 | 1,267 | 1,282 | 1,265 | 1,276 | +0.71% | 78,300 | 330億2568万 | +8.6% | 8.03 | 0.85 |
| 03/05 | 1,260 | 1,284 | 1,257 | 1,267 | -0.71% | 97,900 | 327億9274万 | +8.38% | 7.97 | 0.84 |
| 03/04 | 1,233 | 1,278 | 1,233 | 1,276 | +3.82% | 128,400 | 330億2568万 | +9.62% | 8.03 | 0.85 |
| 03/01 | 1,220 | 1,239 | 1,210 | 1,229 | -0.16% | 128,800 | 318億922万 | +6.22% | 7.73 | 0.82 |
| 02/28 | 1,264 | 1,264 | 1,231 | 1,231 | -2.3% | 124,500 | 318億6098万 | +6.86% | 7.74 | 0.82 |
| 02/27 | 1,254 | 1,266 | 1,252 | 1,260 | +0.56% | 114,900 | 326億1157万 | +10.04% | 7.93 | 0.84 |
| 02/26 | 1,269 | 1,280 | 1,248 | 1,253 | -0.95% | 124,900 | 324億3039万 | +10.11% | 7.88 | 0.83 |
| 02/25 | 1,268 | 1,275 | 1,252 | 1,265 | -0.16% | 135,200 | 327億4098万 | +11.65% | 7.96 | 0.84 |
| 02/22 | 1,250 | 1,268 | 1,246 | 1,267 | -0.31% | 142,400 | 327億9274万 | +12.42% | 7.97 | 0.84 |
| 02/21 | 1,261 | 1,278 | 1,234 | 1,271 | 0% | 456,100 | 328億9627万 | +13.48% | 8 | 0.85 |
| 02/20 | 1,300 | 1,344 | 1,247 | 1,271 | +13.08% | 1,133,700 | 328億9627万 | +14.2% | 8 | 0.85 |
| 02/19 | 1,112 | 1,131 | 1,104 | 1,124 | +0.99% | 62,000 | 290億9159万 | +1.54% | 7.07 | 0.75 |
| 02/18 | 1,093 | 1,113 | 1,084 | 1,113 | +4.31% | 66,900 | 288億688万 | +0.82% | 7 | 0.74 |
| 02/15 | 1,069 | 1,075 | 1,051 | 1,067 | -1.2% | 73,700 | 276億1630万 | -3.26% | 6.71 | 0.71 |
| 02/14 | 1,054 | 1,095 | 1,054 | 1,080 | +3.05% | 106,100 | 279億5277万 | -2.17% | 6.79 | 0.72 |
| 02/13 | 1,094 | 1,107 | 1,033 | 1,048 | -4.03% | 210,900 | 271億2454万 | -5.24% | 6.59 | 0.7 |
| 02/12 | 1,105 | 1,148 | 1,081 | 1,092 | -0.36% | 136,300 | 282億6336万 | -1.44% | 6.87 | 0.73 |
| 02/08 | 1,113 | 1,118 | 1,090 | 1,096 | -3.35% | 77,500 | 283億6689万 | -0.9% | 6.89 | 0.73 |
| 02/07 | 1,150 | 1,150 | 1,122 | 1,134 | -1.56% | 80,900 | 293億5041万 | +2.53% | 7.13 | 0.75 |
| 02/06 | 1,150 | 1,157 | 1,135 | 1,152 | +0.61% | 71,500 | 298億1629万 | +4.35% | 7.25 | 0.77 |
| 02/05 | 1,154 | 1,154 | 1,131 | 1,145 | +0.09% | 65,100 | 296億3511万 | +4.19% | 7.2 | 0.76 |
| 02/04 | 1,097 | 1,144 | 1,095 | 1,144 | +4.57% | 87,800 | 296億923万 | +4.76% | 7.2 | 0.76 |
| 02/01 | 1,113 | 1,122 | 1,093 | 1,094 | -2.76% | 74,500 | 283億1512万 | +0.64% | 6.88 | 0.73 |
| 01/31 | 1,129 | 1,141 | 1,118 | 1,125 | +1.81% | 89,900 | 291億1747万 | +3.59% | 7.08 | 0.75 |
| 01/30 | 1,135 | 1,135 | 1,105 | 1,105 | -1.16% | 99,900 | 285億9983万 | +1.66% | 6.95 | 0.74 |
| 01/29 | 1,112 | 1,119 | 1,093 | 1,118 | -1.41% | 65,200 | 289億3629万 | +2.66% | 7.03 | 0.74 |
| 01/28 | 1,133 | 1,151 | 1,120 | 1,134 | +2.25% | 77,400 | 293億5041万 | +3.94% | 7.13 | 0.75 |
| 01/25 | 1,093 | 1,133 | 1,085 | 1,109 | +1.65% | 97,700 | 287億335万 | +1.46% | 6.98 | 0.74 |
| 01/24 | 1,063 | 1,092 | 1,056 | 1,091 | +1.87% | 60,700 | 282億3748万 | -0.55% | 6.86 | 0.73 |
| 01/23 | 1,069 | 1,082 | 1,054 | 1,071 | -1.38% | 69,200 | 277億1983万 | -2.72% | 6.74 | 0.71 |
| 01/22 | 1,117 | 1,121 | 1,084 | 1,086 | -2.6% | 81,400 | 281億806万 | -1.72% | 6.83 | 0.72 |
| 01/21 | 1,144 | 1,144 | 1,113 | 1,115 | 0% | 73,900 | 288億5865万 | +0.54% | 7.01 | 0.74 |
| 01/18 | 1,088 | 1,122 | 1,084 | 1,115 | +2.29% | 89,600 | 288億5865万 | +0.18% | 7.01 | 0.74 |
| 01/17 | 1,109 | 1,126 | 1,084 | 1,090 | -1.36% | 80,800 | 282億1159万 | -2.5% | 6.86 | 0.73 |
| 01/16 | 1,124 | 1,141 | 1,101 | 1,105 | -0.45% | 84,600 | 285億9983万 | -1.95% | 6.95 | 0.74 |
| 01/15 | 1,066 | 1,115 | 1,052 | 1,110 | +3.93% | 81,700 | 287億2924万 | -2.2% | 6.98 | 0.74 |
| 01/11 | 1,075 | 1,090 | 1,068 | 1,068 | -0.56% | 87,100 | 276億4218万 | -6.72% | 6.72 | 0.71 |
| 01/10 | 1,081 | 1,092 | 1,066 | 1,074 | -2.27% | 61,100 | 277億9748万 | -7.01% | 6.76 | 0.71 |
| 01/09 | 1,120 | 1,122 | 1,099 | 1,099 | -2.14% | 66,400 | 284億4453万 | -5.5% | 6.91 | 0.73 |
| 01/08 | 1,103 | 1,136 | 1,091 | 1,123 | +1.63% | 68,700 | 290億6571万 | -4.1% | 7.06 | 0.75 |
| 01/07 | 1,087 | 1,114 | 1,081 | 1,105 | +5.84% | 74,100 | 285億9983万 | -6.04% | 6.95 | 0.74 |
| 01/04 | 1,035 | 1,060 | 1,016 | 1,044 | -3.96% | 143,600 | 270億2101万 | -11.68% | 6.57 | 0.69 |
| 2018 |
| 12/28 | 1,086 | 1,099 | 1,078 | 1,087 | -0.18% | 62,600 | 281億3395万 | -8.58% | 6.84 | 0.72 |
| 12/27 | 1,075 | 1,092 | 1,057 | 1,089 | +6.24% | 115,200 | 281億8571万 | -8.87% | 6.85 | 0.72 |
| 12/26 | 978 | 1,038 | 978 | 1,025 | +6.11% | 122,800 | 265億2925万 | -14.58% | 6.45 | 0.68 |
| 12/25 | 923 | 996 | 923 | 966 | -6.03% | 243,600 | 250億220万 | -20.03% | 6.08 | 0.64 |
| 12/21 | 1,059 | 1,069 | 1,024 | 1,028 | -4.55% | 214,800 | 266億690万 | -15.53% | 6.47 | 0.68 |
| 12/20 | 1,125 | 1,133 | 1,068 | 1,077 | -5.86% | 146,700 | 278億7512万 | -12.08% | 6.78 | 0.72 |
| 12/19 | 1,133 | 1,161 | 1,126 | 1,144 | -0.35% | 149,400 | 296億923万 | -7.14% | 7.2 | 0.76 |
| 12/18 | 1,163 | 1,171 | 1,145 | 1,148 | -1.88% | 134,200 | 297億1276万 | -7.12% | 7.22 | 0.76 |
| 12/17 | 1,187 | 1,202 | 1,170 | 1,170 | -1.52% | 95,300 | 302億8217万 | -5.95% | 7.36 | 0.78 |
| 12/14 | 1,197 | 1,200 | 1,161 | 1,188 | -1.49% | 91,900 | 307億4805万 | -5.04% | 7.47 | 0.79 |
| 12/13 | 1,209 | 1,215 | 1,193 | 1,206 | +1.34% | 72,900 | 312億1393万 | -4.13% | 7.59 | 0.8 |
| 12/12 | 1,151 | 1,202 | 1,151 | 1,190 | +2.5% | 98,800 | 307億9981万 | -5.71% | 7.49 | 0.79 |
| 12/11 | 1,198 | 1,199 | 1,161 | 1,161 | -3.09% | 114,400 | 300億4923万 | -8.58% | 7.3 | 0.77 |
| 12/10 | 1,207 | 1,213 | 1,187 | 1,198 | -1.88% | 88,900 | 310億687万 | -6.04% | 7.54 | 0.8 |
| 12/07 | 1,246 | 1,256 | 1,214 | 1,221 | -2.01% | 66,500 | 316億216万 | -4.53% | 7.68 | 0.81 |
| 12/06 | 1,288 | 1,288 | 1,239 | 1,246 | -3.49% | 91,300 | 322億4922万 | -2.73% | 7.84 | 0.83 |
| 12/05 | 1,288 | 1,309 | 1,278 | 1,291 | -2.05% | 84,600 | 334億1392万 | +0.62% | 8.12 | 0.86 |
| 12/04 | 1,374 | 1,377 | 1,318 | 1,318 | -3.37% | 115,100 | 341億1273万 | +2.89% | 8.29 | 0.88 |
| 12/03 | 1,335 | 1,365 | 1,327 | 1,364 | +4.52% | 101,300 | 353億332万 | +6.81% | 8.58 | 0.91 |
| 11/30 | 1,285 | 1,308 | 1,279 | 1,305 | +1.32% | 66,300 | 337億7627万 | +2.59% | 8.21 | 0.87 |
| 11/29 | 1,308 | 1,316 | 1,287 | 1,288 | +0.23% | 66,000 | 333億3627万 | +1.5% | 8.1 | 0.86 |
| 11/28 | 1,270 | 1,290 | 1,266 | 1,285 | +2.31% | 82,300 | 332億5862万 | +1.1% | 8.08 | 0.86 |
| 11/27 | 1,255 | 1,263 | 1,243 | 1,256 | +0.96% | 59,700 | 325億804万 | -1.49% | 7.9 | 0.84 |
| 11/26 | 1,226 | 1,248 | 1,220 | 1,244 | +1.14% | 67,800 | 321億9745万 | -3.04% | 7.83 | 0.83 |
| 11/22 | 1,237 | 1,246 | 1,218 | 1,230 | +0.41% | 60,400 | 318億3510万 | -4.65% | 7.74 | 0.82 |
| 11/21 | 1,196 | 1,228 | 1,188 | 1,225 | -0.41% | 86,600 | 317億569万 | -5.62% | 7.71 | 0.82 |
| 11/20 | 1,211 | 1,231 | 1,199 | 1,230 | +0.41% | 68,800 | 318億3510万 | -5.96% | 7.74 | 0.82 |
| 11/19 | 1,195 | 1,234 | 1,195 | 1,225 | +2.68% | 99,700 | 317億569万 | -6.84% | 7.71 | 0.82 |
| 11/16 | 1,229 | 1,244 | 1,192 | 1,193 | -2.93% | 145,800 | 308億7746万 | -9.83% | 7.51 | 0.79 |
| 11/15 | 1,234 | 1,249 | 1,223 | 1,229 | -1.21% | 75,200 | 318億922万 | -7.87% | 7.73 | 0.82 |
| 11/14 | 1,250 | 1,272 | 1,244 | 1,244 | -1.03% | 79,400 | 321億9745万 | -7.23% | 7.83 | 0.83 |
| 11/13 | 1,274 | 1,277 | 1,249 | 1,257 | -5.13% | 161,900 | 325億3392万 | -6.96% | 7.91 | 0.84 |
| 11/12 | 1,340 | 1,353 | 1,319 | 1,325 | -2.5% | 75,600 | 342億9391万 | -2.57% | 8.34 | 0.88 |
| 11/09 | 1,364 | 1,374 | 1,343 | 1,359 | +0.3% | 96,500 | 351億7390万 | -0.73% | 8.55 | 0.9 |
| 11/08 | 1,349 | 1,403 | 1,348 | 1,355 | +3.51% | 223,100 | 350億7038万 | -1.6% | 8.52 | 0.9 |
| 11/07 | 1,360 | 1,376 | 1,296 | 1,309 | -5.62% | 324,200 | 338億7979万 | -5.49% | 8.23 | 0.87 |
| 11/06 | 1,301 | 1,389 | 1,291 | 1,387 | +7.35% | 325,700 | 358億9861万 | -0.72% | 8.73 | 0.92 |
| 11/05 | 1,284 | 1,304 | 1,274 | 1,292 | -1% | 122,700 | 334億3980万 | -8.17% | 8.13 | 0.86 |
| 11/02 | 1,289 | 1,305 | 1,268 | 1,305 | +2.68% | 165,000 | 337億7627万 | -8.1% | 8.21 | 0.87 |
| 11/01 | 1,284 | 1,284 | 1,254 | 1,271 | -1.55% | 109,000 | 328億9627万 | -11.18% | 8 | 0.85 |
| 10/31 | 1,260 | 1,291 | 1,242 | 1,291 | +4.53% | 247,600 | 334億1392万 | -10.72% | 8.12 | 0.86 |
| 10/30 | 1,205 | 1,258 | 1,202 | 1,235 | +1.15% | 285,800 | 319億6451万 | -15.41% | 7.77 | 0.82 |
