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 | 2,067 | 2,089 | 2,036 | 2,086 | +1.41% | 9,555,700 | 6500億8997万 | -1.88% | 39.12 | 27.74 |
| 03/28 | 2,020 | 2,062 | 1,995 | 2,057 | +0.49% | 10,951,000 | 6410億5229万 | -2.74% | 38.58 | 27.35 |
| 03/27 | 2,047 | 2,107 | 2,026 | 2,047 | +0.84% | 12,329,500 | 6379億3585万 | -2.62% | 38.39 | 27.22 |
| 03/26 | 2,108 | 2,122 | 2,022 | 2,030 | -2.64% | 12,138,200 | 6326億3789万 | -2.87% | 38.07 | 27 |
| 03/25 | 1,991 | 2,092 | 1,987 | 2,085 | +2.71% | 13,789,000 | 6497億7833万 | +0.24% | 39.11 | 27.73 |
| 03/22 | 1,993 | 2,056 | 1,992 | 2,030 | +0.25% | 13,087,300 | 6326億3789万 | -1.65% | 38.07 | 27 |
| 03/20 | 1,980 | 2,036 | 1,958 | 2,025 | +1.25% | 18,435,700 | 6310億7967万 | -1.27% | 37.98 | 26.93 |
| 03/19 | 2,200 | 2,212 | 1,980 | 2,000 | -11.31% | 41,844,000 | 6232億8857万 | -2.06% | 37.51 | 26.6 |
| 03/18 | 2,118 | 2,260 | 2,112 | 2,255 | +6.47% | 16,372,800 | 7027億5786万 | +10.81% | 42.29 | 29.99 |
| 03/15 | 2,084 | 2,132 | 2,076 | 2,118 | +1.24% | 10,870,400 | 6600億6259万 | +5.27% | 39.72 | 28.17 |
| 03/14 | 2,136 | 2,147 | 2,065 | 2,092 | -0.57% | 11,577,900 | 6519億5984万 | +4.65% | 39.24 | 27.82 |
| 03/13 | 2,127 | 2,156 | 2,041 | 2,104 | -3.18% | 18,102,800 | 6556億9957万 | +5.84% | 39.46 | 27.98 |
| 03/12 | 2,266 | 2,270 | 2,168 | 2,173 | -2.95% | 13,619,600 | 6772億303万 | +9.64% | 40.76 | 28.9 |
| 03/11 | 2,181 | 2,259 | 2,174 | 2,239 | +2.1% | 14,965,900 | 6977億7155万 | +13.25% | 41.99 | 29.77 |
| 03/08 | 2,244 | 2,273 | 2,163 | 2,193 | -4.03% | 16,402,300 | 6834億3591万 | +11.26% | 41.13 | 29.16 |
| 03/07 | 2,280 | 2,305 | 2,246 | 2,285 | +0.48% | 15,739,200 | 7121億719万 | +15.93% | 42.86 | 30.39 |
| 03/06 | 2,250 | 2,291 | 2,209 | 2,274 | +1.16% | 16,174,600 | 7086億7910万 | +15.73% | 42.65 | 30.24 |
| 03/05 | 2,184 | 2,287 | 2,144 | 2,248 | +1.54% | 20,583,100 | 7005億7635万 | +14.64% | 42.16 | 29.89 |
| 03/04 | 2,230 | 2,240 | 2,137 | 2,214 | +1.33% | 17,488,900 | 6899億8044万 | +13.13% | 41.53 | 29.44 |
| 03/01 | 2,115 | 2,219 | 2,113 | 2,185 | +4.25% | 20,464,400 | 6809億4276万 | +11.82% | 40.98 | 29.06 |
| 02/28 | 2,200 | 2,256 | 2,060 | 2,096 | -6.01% | 26,787,400 | 6532億642万 | +7.49% | 39.31 | 27.87 |
| 02/27 | 2,153 | 2,234 | 2,140 | 2,230 | +6.85% | 24,639,700 | 6949億6675万 | +14.59% | 41.83 | 29.66 |
| 02/26 | 2,014 | 2,092 | 2,006 | 2,087 | +2.15% | 17,602,700 | 6504億162万 | +7.47% | 39.14 | 27.75 |
| 02/25 | 2,000 | 2,048 | 1,958 | 2,043 | +4.66% | 27,115,800 | 6366億8927万 | +4.82% | 38.32 | 27.17 |
| 02/22 | 1,838 | 1,957 | 1,824 | 1,952 | +7.61% | 19,897,700 | 6083億2964万 | -0.41% | 36.61 | 25.96 |
| 02/21 | 1,745 | 1,840 | 1,736 | 1,814 | +4.79% | 13,825,400 | 5653億2273万 | -7.92% | 34.02 | 24.12 |
| 02/20 | 1,749 | 1,764 | 1,704 | 1,731 | -0.29% | 9,111,500 | 5394億5625万 | -12.84% | 32.47 | 23.02 |
| 02/19 | 1,771 | 1,783 | 1,724 | 1,736 | -2.64% | 11,131,800 | 5410億1447万 | -13.55% | 32.56 | 23.09 |
| 02/18 | 1,728 | 1,803 | 1,716 | 1,783 | +5.01% | 10,396,500 | 5556億6176万 | -11.86% | 33.44 | 23.71 |
| 02/15 | 1,677 | 1,763 | 1,653 | 1,698 | -0.7% | 15,670,900 | 5291億7199万 | -16.72% | 31.85 | 22.58 |
| 02/14 | 1,761 | 1,804 | 1,695 | 1,710 | -3.82% | 11,547,200 | 5329億1172万 | -16.99% | 32.07 | 22.74 |
| 02/13 | 1,847 | 1,864 | 1,727 | 1,778 | -3.79% | 21,143,000 | 5541億353万 | -14.27% | 33.35 | 23.64 |
| 02/12 | 1,691 | 1,875 | 1,687 | 1,848 | +10.66% | 27,691,800 | 5759億1863万 | -11.37% | 34.66 | 24.58 |
| 02/08 | 1,782 | 1,784 | 1,621 | 1,670 | -6.96% | 26,410,200 | 5204億4595万 | -19.94% | 31.32 | 22.21 |
| 02/07 | 1,765 | 1,853 | 1,681 | 1,795 | -1.1% | 29,524,800 | 5594億149万 | -14.52% | 33.67 | 23.87 |
| 02/06 | 1,956 | 1,956 | 1,782 | 1,815 | -7.4% | 17,068,900 | 5656億3437万 | -14.35% | 34.04 | 24.14 |
| 02/05 | 2,012 | 2,036 | 1,915 | 1,960 | -3.45% | 11,858,500 | 6108億2279万 | -7.94% | 36.76 | 26.06 |
| 02/04 | 2,115 | 2,119 | 2,015 | 2,030 | -2.87% | 8,062,500 | 6326億3789万 | -4.83% | 38.07 | 27 |
| 02/01 | 2,093 | 2,094 | 1,971 | 2,090 | -4.7% | 20,974,000 | 6513億3655万 | -2.2% | 39.2 | 27.79 |
| 01/31 | 2,164 | 2,193 | 2,134 | 2,193 | +2.52% | 7,760,700 | 6834億3591万 | +2.33% | 41.13 | 29.16 |
| 01/30 | 2,170 | 2,180 | 2,115 | 2,139 | -1.43% | 5,874,400 | 6666億712万 | -0.56% | 40.12 | 28.45 |
| 01/29 | 2,141 | 2,175 | 2,117 | 2,170 | +0.56% | 4,579,600 | 6762億6809万 | +0.32% | 40.7 | 28.86 |
| 01/28 | 2,128 | 2,188 | 2,100 | 2,158 | +1.17% | 6,199,600 | 6725億2836万 | -0.92% | 40.47 | 28.7 |
| 01/25 | 2,088 | 2,160 | 2,064 | 2,133 | +1.91% | 7,412,800 | 6647億3725万 | -2.74% | 40.01 | 28.37 |
| 01/24 | 1,978 | 2,109 | 1,974 | 2,093 | +4.65% | 10,655,400 | 6522億7148万 | -5.29% | 39.26 | 27.83 |
| 01/23 | 2,084 | 2,099 | 1,992 | 2,000 | -5.7% | 15,545,100 | 6232億8857万 | -10.31% | 37.51 | 26.6 |
| 01/22 | 2,240 | 2,250 | 2,095 | 2,121 | -6.36% | 10,671,900 | 6609億9752万 | -5.69% | 39.78 | 28.21 |
| 01/21 | 2,359 | 2,370 | 2,255 | 2,265 | -2.45% | 6,735,200 | 7058億7430万 | +0.22% | 42.48 | 30.12 |
| 01/18 | 2,197 | 2,366 | 2,186 | 2,322 | +5.21% | 7,982,300 | 7236億3802万 | +2.65% | 43.55 | 30.88 |
| 01/17 | 2,230 | 2,269 | 2,176 | 2,207 | -0.14% | 4,703,200 | 6877億9893万 | -2.35% | 41.39 | 29.35 |
| 01/16 | 2,242 | 2,256 | 2,167 | 2,210 | -2.69% | 5,302,000 | 6887億3386万 | -2.51% | 41.45 | 29.39 |
| 01/15 | 2,087 | 2,272 | 2,065 | 2,271 | +7.02% | 6,868,400 | 7077億4417万 | -0.13% | 42.59 | 30.2 |
| 01/11 | 2,198 | 2,220 | 2,117 | 2,122 | -2.84% | 4,979,100 | 6613億917万 | -7.17% | 39.8 | 28.22 |
| 01/10 | 2,195 | 2,281 | 2,177 | 2,184 | -1.13% | 9,011,500 | 6806億3111万 | -5.13% | 40.96 | 29.04 |
| 01/09 | 2,111 | 2,245 | 2,110 | 2,209 | +6.92% | 9,923,600 | 6884億2222万 | -4.87% | 41.43 | 29.38 |
| 01/08 | 2,051 | 2,139 | 1,997 | 2,066 | +0.73% | 8,804,900 | 6438億5709万 | -11.56% | 38.75 | 27.47 |
| 01/07 | 1,973 | 2,092 | 1,939 | 2,051 | +8.63% | 11,913,600 | 6391億8242万 | -12.83% | 38.47 | 27.27 |
| 01/04 | 1,976 | 1,977 | 1,843 | 1,888 | -6.07% | 10,014,600 | 5883億8441万 | -20.17% | 35.41 | 25.11 |
| 2018 |
| 12/28 | 2,215 | 2,244 | 1,960 | 2,010 | -11.18% | 11,794,100 | 6264億501万 | -15.72% | 37.7 | 26.73 |
| 12/27 | 2,230 | 2,280 | 2,194 | 2,263 | +9.01% | 4,648,600 | 7052億5101万 | -5.59% | 42.44 | 30.09 |
| 12/26 | 2,129 | 2,198 | 2,028 | 2,076 | +1.07% | 5,157,600 | 6469億7353万 | -13.32% | 38.94 | 27.61 |
| 12/25 | 2,050 | 2,081 | 1,990 | 2,054 | -3.97% | 3,832,300 | 6401億1736万 | -14.63% | 38.52 | 27.31 |
| 12/21 | 2,191 | 2,216 | 2,111 | 2,139 | -4.04% | 6,503,500 | 6666億712万 | -11.43% | 40.12 | 28.45 |
| 12/20 | 2,351 | 2,360 | 2,192 | 2,229 | -6.46% | 5,774,000 | 6946億5511万 | -8.12% | 41.81 | 29.64 |
| 12/19 | 2,410 | 2,428 | 2,371 | 2,383 | -3.09% | 3,688,400 | 7426億4833万 | -2.06% | 44.69 | 31.69 |
| 12/18 | 2,474 | 2,507 | 2,448 | 2,459 | -3.07% | 3,516,300 | 7663億3329万 | +0.9% | 46.12 | 32.7 |
| 12/17 | 2,524 | 2,559 | 2,476 | 2,537 | -0.28% | 2,651,900 | 7906億4155万 | +3.93% | 47.58 | 33.74 |
| 12/14 | 2,554 | 2,590 | 2,517 | 2,544 | -0.35% | 3,224,300 | 7928億2306万 | +4.13% | 47.71 | 33.83 |
| 12/13 | 2,600 | 2,623 | 2,504 | 2,553 | -1.35% | 4,366,100 | 7956億2785万 | +4.12% | 47.88 | 33.95 |
| 12/12 | 2,519 | 2,609 | 2,438 | 2,588 | +4.82% | 5,840,100 | 8065億3540万 | +5.25% | 48.54 | 34.42 |
| 12/11 | 2,391 | 2,473 | 2,358 | 2,469 | +3.26% | 5,601,700 | 7694億4973万 | +0.24% | 46.31 | 32.83 |
| 12/10 | 2,280 | 2,407 | 2,279 | 2,391 | +3.33% | 5,215,100 | 7451億4148万 | -3.51% | 44.84 | 31.8 |
| 12/07 | 2,350 | 2,398 | 2,286 | 2,314 | +1.05% | 4,160,600 | 7211億4487万 | -7.25% | 43.4 | 30.77 |
| 12/06 | 2,350 | 2,376 | 2,260 | 2,290 | -3.42% | 4,100,100 | 7136億6541万 | -8.55% | 42.95 | 30.45 |
| 12/05 | 2,275 | 2,398 | 2,275 | 2,371 | -0.84% | 5,891,800 | 7389億859万 | -5.95% | 44.47 | 31.53 |
| 12/04 | 2,538 | 2,549 | 2,389 | 2,391 | -6.71% | 5,184,800 | 7451億4148万 | -5.38% | 44.84 | 31.8 |
| 12/03 | 2,560 | 2,593 | 2,469 | 2,563 | +1.5% | 4,924,600 | 7987億4430万 | +0.99% | 48.07 | 34.08 |
| 11/30 | 2,674 | 2,676 | 2,513 | 2,525 | -5.85% | 4,438,800 | 7869億181万 | -0.79% | 47.36 | 33.58 |
| 11/29 | 2,640 | 2,713 | 2,623 | 2,682 | +4.2% | 6,344,100 | 8358億2997万 | +4.93% | 50.3 | 35.67 |
| 11/28 | 2,475 | 2,575 | 2,456 | 2,574 | +3.54% | 4,227,000 | 8021億7238万 | +0.23% | 48.28 | 34.23 |
| 11/27 | 2,380 | 2,499 | 2,377 | 2,486 | +6.01% | 5,033,700 | 7747億4769万 | -3.79% | 46.63 | 33.06 |
| 11/26 | 2,410 | 2,421 | 2,304 | 2,345 | -1.84% | 2,516,000 | 7308億584万 | -10.02% | 43.98 | 31.18 |
| 11/22 | 2,334 | 2,406 | 2,295 | 2,389 | +3.96% | 4,059,000 | 7445億1819万 | -9.23% | 44.81 | 31.77 |
| 11/21 | 2,150 | 2,316 | 2,133 | 2,298 | +3.05% | 4,482,100 | 7161億5856万 | -13.51% | 43.1 | 30.56 |
| 11/20 | 2,263 | 2,309 | 2,219 | 2,230 | -4.58% | 4,522,000 | 6949億6675万 | -16.95% | 41.83 | 29.66 |
| 11/19 | 2,249 | 2,359 | 2,236 | 2,337 | +1.65% | 3,998,400 | 7283億1269万 | -13.92% | 43.83 | 31.08 |
| 11/16 | 2,382 | 2,411 | 2,296 | 2,299 | -3.89% | 4,140,200 | 7164億7021万 | -16.16% | 43.12 | 30.57 |
| 11/15 | 2,381 | 2,408 | 2,367 | 2,392 | -1.03% | 3,646,600 | 7454億5312万 | -13.83% | 44.86 | 31.81 |
| 11/14 | 2,489 | 2,494 | 2,396 | 2,417 | -2.89% | 3,326,900 | 7532億4423万 | -13.65% | 45.33 | 32.14 |
| 11/13 | 2,486 | 2,530 | 2,389 | 2,489 | -2.47% | 3,892,100 | 7756億8262万 | -11.96% | 46.68 | 33.1 |
| 11/12 | 2,580 | 2,619 | 2,547 | 2,552 | -1.77% | 2,348,400 | 7953億1621万 | -10.49% | 47.86 | 33.94 |
| 11/09 | 2,772 | 2,794 | 2,583 | 2,598 | -5.8% | 3,747,400 | 8096億5185万 | -9.7% | 48.73 | 34.55 |
| 11/08 | 2,830 | 2,865 | 2,752 | 2,758 | +1.4% | 2,071,700 | 8595億1493万 | -4.99% | 51.73 | 36.68 |
| 11/07 | 2,671 | 2,772 | 2,660 | 2,720 | +0.55% | 3,007,200 | 8476億7245万 | -6.98% | 51.02 | 36.17 |
| 11/06 | 2,796 | 2,825 | 2,688 | 2,705 | -4.25% | 2,789,100 | 8429億9779万 | -8.21% | 50.73 | 35.97 |
| 11/05 | 2,783 | 2,852 | 2,771 | 2,825 | +0.21% | 3,896,100 | 8803億9510万 | -5.2% | 52.98 | 37.57 |
| 11/02 | 2,551 | 2,823 | 2,533 | 2,819 | +10.46% | 8,476,500 | 8785億2523万 | -6.16% | 52.87 | 37.49 |
| 11/01 | 2,669 | 2,933 | 2,538 | 2,552 | -6.14% | 10,877,200 | 7953億1621万 | -15.8% | 47.86 | 33.94 |
| 10/31 | 2,588 | 2,739 | 2,549 | 2,719 | +7.9% | 6,152,100 | 8473億6081万 | -11.35% | 51 | 36.16 |
| 10/30 | 2,570 | 2,638 | 2,481 | 2,520 | -4.94% | 9,486,900 | 7853億4359万 | -18.6% | 47.26 | 33.51 |
