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 | 1,999 | 2,007 | 1,977 | 1,980 | -0.25% | 23,800 | 790億7231万 | +0.46% | 9.62 | 0.86 |
| 03/28 | 2,010 | 2,010 | 1,973 | 1,985 | -2.84% | 51,600 | 792億7199万 | +0.71% | 9.65 | 0.86 |
| 03/27 | 2,041 | 2,053 | 2,005 | 2,043 | -1.45% | 65,700 | 815億8825万 | +3.71% | 9.93 | 0.88 |
| 03/26 | 2,014 | 2,074 | 1,998 | 2,073 | +5.18% | 109,100 | 827億8631万 | +5.44% | 10.07 | 0.9 |
| 03/25 | 2,000 | 2,000 | 1,966 | 1,971 | -3.43% | 68,200 | 787億1289万 | +0.46% | 9.58 | 0.85 |
| 03/22 | 2,026 | 2,042 | 2,006 | 2,041 | +1.54% | 46,300 | 815億837万 | +4.08% | 9.92 | 0.88 |
| 03/20 | 1,973 | 2,014 | 1,973 | 2,010 | +0.95% | 38,600 | 802億7037万 | +2.71% | 9.77 | 0.87 |
| 03/19 | 1,990 | 1,997 | 1,972 | 1,991 | +0.05% | 27,800 | 795億1160万 | +1.79% | 9.68 | 0.86 |
| 03/18 | 1,965 | 1,990 | 1,951 | 1,990 | +2.26% | 69,400 | 794億7166万 | +1.79% | 9.67 | 0.86 |
| 03/15 | 1,955 | 1,964 | 1,936 | 1,946 | +1.3% | 51,900 | 777億1450万 | -0.15% | 9.46 | 0.84 |
| 03/14 | 1,924 | 1,938 | 1,911 | 1,921 | -0.16% | 66,100 | 767億1611万 | -1.39% | 9.33 | 0.83 |
| 03/13 | 1,920 | 1,955 | 1,916 | 1,924 | -0.82% | 51,400 | 768億3592万 | -1.18% | 9.35 | 0.83 |
| 03/12 | 1,921 | 1,945 | 1,907 | 1,940 | +2.27% | 46,700 | 774億7489万 | -0.31% | 9.43 | 0.84 |
| 03/11 | 1,865 | 1,899 | 1,864 | 1,897 | +1.17% | 40,600 | 757億5766万 | -2.42% | 9.22 | 0.82 |
| 03/08 | 1,901 | 1,901 | 1,866 | 1,875 | -2.9% | 88,400 | 748億7908万 | -3.45% | 9.11 | 0.81 |
| 03/07 | 1,910 | 1,937 | 1,898 | 1,931 | +0.36% | 56,200 | 771億1547万 | -0.67% | 9.38 | 0.84 |
| 03/06 | 1,965 | 1,968 | 1,907 | 1,924 | -2.68% | 110,000 | 768億3592万 | -0.98% | 9.35 | 0.83 |
| 03/05 | 1,961 | 1,981 | 1,960 | 1,977 | -0.35% | 44,600 | 789億5250万 | +1.75% | 9.61 | 0.85 |
| 03/04 | 1,990 | 1,990 | 1,967 | 1,984 | +0.1% | 32,100 | 792億3205万 | +2.27% | 9.64 | 0.86 |
| 03/01 | 1,982 | 2,023 | 1,978 | 1,982 | +0.97% | 65,700 | 791億5218万 | +2.22% | 9.63 | 0.86 |
| 02/28 | 1,976 | 1,976 | 1,932 | 1,963 | -0.66% | 63,700 | 783億9341万 | +1.39% | 9.54 | 0.85 |
| 02/27 | 1,999 | 2,002 | 1,972 | 1,976 | -0.35% | 60,200 | 789億1257万 | +2.28% | 9.6 | 0.85 |
| 02/26 | 1,998 | 2,000 | 1,973 | 1,983 | -0.7% | 61,800 | 791億9212万 | +2.96% | 9.64 | 0.86 |
| 02/25 | 1,990 | 2,003 | 1,958 | 1,997 | +1.47% | 78,300 | 797億5121万 | +3.96% | 9.7 | 0.86 |
| 02/22 | 1,980 | 1,980 | 1,954 | 1,968 | -0.2% | 55,200 | 785億9308万 | +2.82% | 9.56 | 0.85 |
| 02/21 | 1,970 | 1,982 | 1,949 | 1,972 | +0.51% | 53,000 | 787億5282万 | +3.35% | 9.58 | 0.85 |
| 02/20 | 1,950 | 1,973 | 1,943 | 1,962 | +0.98% | 51,400 | 783億5347万 | +3.15% | 9.53 | 0.85 |
| 02/19 | 1,955 | 1,957 | 1,934 | 1,943 | -1.82% | 35,400 | 775億9469万 | +2.42% | 9.44 | 0.84 |
| 02/18 | 1,999 | 2,006 | 1,951 | 1,979 | +1.7% | 48,400 | 790億3237万 | +4.65% | 9.62 | 0.86 |
| 02/15 | 1,951 | 1,952 | 1,923 | 1,946 | -0.31% | 29,700 | 777億1450万 | +3.24% | 9.46 | 0.84 |
| 02/14 | 1,974 | 1,981 | 1,946 | 1,952 | -0.86% | 34,400 | 779億5411万 | +3.83% | 9.49 | 0.84 |
| 02/13 | 1,969 | 1,979 | 1,918 | 1,969 | 0% | 72,000 | 786億3302万 | +4.96% | 9.57 | 0.85 |
| 02/12 | 1,861 | 1,970 | 1,861 | 1,969 | +6.32% | 60,600 | 786億3302万 | +5.29% | 9.57 | 0.85 |
| 02/08 | 1,888 | 1,899 | 1,834 | 1,852 | -3.79% | 100,200 | 739億6056万 | -0.48% | 9 | 0.8 |
| 02/07 | 1,845 | 1,936 | 1,845 | 1,925 | +2.12% | 136,300 | 768億7586万 | +3.61% | 9.35 | 0.83 |
| 02/06 | 1,916 | 1,925 | 1,874 | 1,885 | -1.26% | 60,800 | 752億7844万 | +1.73% | 9.16 | 0.82 |
| 02/05 | 1,858 | 1,911 | 1,853 | 1,909 | +2.14% | 50,300 | 762億3689万 | +3.41% | 9.28 | 0.83 |
| 02/04 | 1,851 | 1,871 | 1,824 | 1,869 | 0% | 122,400 | 746億3947万 | +1.91% | 9.08 | 0.81 |
| 02/01 | 1,907 | 1,932 | 1,866 | 1,869 | -2.3% | 56,600 | 746億3947万 | +2.24% | 9.08 | 0.81 |
| 01/31 | 1,956 | 1,967 | 1,907 | 1,913 | -0.16% | 42,000 | 763億9663万 | +4.94% | 9.3 | 0.83 |
| 01/30 | 1,930 | 1,940 | 1,906 | 1,916 | -0.31% | 62,800 | 765億1644万 | +5.27% | 9.31 | 0.83 |
| 01/29 | 1,892 | 1,929 | 1,892 | 1,922 | +0.95% | 39,800 | 767億5605万 | +5.72% | 9.34 | 0.83 |
| 01/28 | 1,931 | 1,931 | 1,897 | 1,904 | -2.16% | 51,500 | 760億3721万 | +4.85% | 9.25 | 0.82 |
| 01/25 | 1,911 | 2,009 | 1,910 | 1,946 | +1.73% | 89,300 | 777億1450万 | +7.16% | 9.46 | 0.84 |
| 01/24 | 1,845 | 1,918 | 1,845 | 1,913 | +3.35% | 58,200 | 763億9663万 | +5.28% | 9.3 | 0.83 |
| 01/23 | 1,879 | 1,884 | 1,820 | 1,851 | +0.65% | 64,600 | 739億2063万 | +1.76% | 8.99 | 0.8 |
| 01/22 | 1,854 | 1,862 | 1,819 | 1,839 | -0.7% | 42,700 | 734億4140万 | +1.04% | 8.94 | 0.8 |
| 01/21 | 1,842 | 1,869 | 1,834 | 1,852 | +1.09% | 40,800 | 739億6056万 | +1.48% | 9 | 0.8 |
| 01/18 | 1,831 | 1,860 | 1,826 | 1,832 | +0.94% | 45,100 | 731億6185万 | 0% | 8.9 | 0.79 |
| 01/17 | 1,827 | 1,857 | 1,798 | 1,815 | -0.33% | 52,800 | 724億8295万 | -1.31% | 8.82 | 0.78 |
| 01/16 | 1,850 | 1,866 | 1,815 | 1,821 | -1.25% | 37,600 | 727億2256万 | -1.51% | 8.85 | 0.79 |
| 01/15 | 1,768 | 1,853 | 1,762 | 1,844 | +3.02% | 43,300 | 736億4108万 | -0.81% | 8.96 | 0.8 |
| 01/11 | 1,835 | 1,835 | 1,781 | 1,790 | -1.21% | 46,700 | 714億8456万 | -4.38% | 8.7 | 0.77 |
| 01/10 | 1,814 | 1,822 | 1,787 | 1,812 | -1.04% | 35,700 | 723億6314万 | -3.97% | 8.81 | 0.78 |
| 01/09 | 1,876 | 1,876 | 1,822 | 1,831 | -1.19% | 44,600 | 731億2192万 | -3.63% | 8.9 | 0.79 |
| 01/08 | 1,838 | 1,866 | 1,821 | 1,853 | +2.55% | 68,300 | 740億50万 | -3.09% | 9 | 0.8 |
| 01/07 | 1,799 | 1,826 | 1,785 | 1,807 | +3.67% | 58,900 | 721億6347万 | -6.03% | 8.78 | 0.78 |
| 01/04 | 1,755 | 1,755 | 1,708 | 1,743 | -2.9% | 54,500 | 696億759万 | -10.02% | 8.47 | 0.75 |
| 2018 |
| 12/28 | 1,806 | 1,831 | 1,785 | 1,795 | -0.39% | 36,700 | 716億8424万 | -8.09% | 8.72 | 0.78 |
| 12/27 | 1,768 | 1,802 | 1,742 | 1,802 | +5.5% | 52,600 | 719億6379万 | -8.39% | 8.76 | 0.78 |
| 12/26 | 1,644 | 1,740 | 1,644 | 1,708 | +6.48% | 95,000 | 682億985万 | -13.74% | 8.3 | 0.74 |
| 12/25 | 1,625 | 1,649 | 1,586 | 1,604 | -6.69% | 108,900 | 640億5656万 | -19.72% | 7.79 | 0.69 |
| 12/21 | 1,752 | 1,755 | 1,678 | 1,719 | -1.26% | 157,700 | 686億4914万 | -14.94% | 8.35 | 0.74 |
| 12/20 | 1,815 | 1,841 | 1,737 | 1,741 | -5.64% | 84,200 | 695億2772万 | -14.7% | 8.46 | 0.75 |
| 12/19 | 1,879 | 1,888 | 1,823 | 1,845 | -0.81% | 77,000 | 736億8101万 | -10.39% | 8.97 | 0.8 |
| 12/18 | 1,839 | 1,866 | 1,808 | 1,860 | -0.32% | 103,300 | 742億8005万 | -10.36% | 9.04 | 0.8 |
| 12/17 | 1,915 | 1,944 | 1,859 | 1,866 | -2.3% | 59,500 | 745億1966万 | -10.8% | 9.07 | 0.81 |
| 12/14 | 1,971 | 1,971 | 1,907 | 1,910 | -3.24% | 84,200 | 762億7682万 | -9.39% | 9.28 | 0.83 |
| 12/13 | 1,963 | 1,989 | 1,958 | 1,974 | +1.23% | 57,100 | 788億3270万 | -6.93% | 9.59 | 0.85 |
| 12/12 | 1,900 | 1,956 | 1,900 | 1,950 | +3.17% | 68,400 | 778億7424万 | -8.71% | 9.48 | 0.84 |
| 12/11 | 1,961 | 1,964 | 1,885 | 1,890 | -3.62% | 76,900 | 754億7811万 | -12.22% | 9.18 | 0.82 |
| 12/10 | 1,997 | 2,000 | 1,958 | 1,961 | -2.92% | 106,500 | 783億1353万 | -9.76% | 9.53 | 0.85 |
| 12/07 | 2,011 | 2,022 | 1,970 | 2,020 | -0.3% | 107,800 | 806億6973万 | -7.85% | 9.82 | 0.87 |
| 12/06 | 2,000 | 2,037 | 1,963 | 2,026 | -0.93% | 149,000 | 809億934万 | -7.99% | 9.85 | 0.88 |
| 12/05 | 2,049 | 2,049 | 2,007 | 2,045 | -1.78% | 119,700 | 816億6812万 | -7.51% | 9.94 | 0.88 |
| 12/04 | 2,129 | 2,135 | 2,077 | 2,082 | -3.7% | 86,500 | 831億4573万 | -6.09% | 10.12 | 0.9 |
| 12/03 | 2,176 | 2,199 | 2,153 | 2,162 | -0.55% | 73,100 | 863億4057万 | -2.7% | 10.51 | 0.93 |
| 11/30 | 2,131 | 2,189 | 2,113 | 2,174 | +2.02% | 84,500 | 868億1980万 | -2.29% | 10.56 | 0.94 |
| 11/29 | 2,130 | 2,148 | 2,101 | 2,131 | +0.19% | 76,200 | 851億257万 | -4.35% | 10.36 | 0.92 |
| 11/28 | 2,147 | 2,147 | 2,107 | 2,127 | -0.14% | 56,800 | 849億4283万 | -4.87% | 10.34 | 0.92 |
| 11/27 | 2,156 | 2,160 | 2,113 | 2,130 | -1.02% | 58,200 | 850億6264万 | -5.16% | 10.35 | 0.92 |
| 11/26 | 2,134 | 2,192 | 2,123 | 2,152 | -0.28% | 76,400 | 859億4122万 | -4.74% | 10.46 | 0.93 |
| 11/22 | 2,133 | 2,161 | 2,093 | 2,158 | +1.08% | 75,000 | 861億8083万 | -5.02% | 10.49 | 0.93 |
| 11/21 | 2,089 | 2,136 | 2,054 | 2,135 | +0.8% | 98,100 | 852億6231万 | -6.65% | 10.37 | 0.92 |
| 11/20 | 2,143 | 2,164 | 2,106 | 2,118 | -2.26% | 75,200 | 845億8341万 | -8.11% | 10.29 | 0.92 |
| 11/19 | 2,168 | 2,179 | 2,146 | 2,167 | -0.96% | 75,000 | 865億4025万 | -6.64% | 10.53 | 0.94 |
| 11/16 | 2,211 | 2,236 | 2,162 | 2,188 | -1.04% | 62,100 | 873億7890万 | -6.26% | 10.63 | 0.95 |
| 11/15 | 2,154 | 2,213 | 2,154 | 2,211 | +0.32% | 103,600 | 882億9741万 | -5.75% | 10.74 | 0.96 |
| 11/14 | 2,228 | 2,236 | 2,183 | 2,204 | -1.48% | 108,300 | 880億1786万 | -6.53% | 10.71 | 0.95 |
| 11/13 | 2,223 | 2,240 | 2,159 | 2,237 | -2.36% | 108,600 | 893億3574万 | -5.65% | 10.87 | 0.97 |
| 11/12 | 2,232 | 2,292 | 2,225 | 2,291 | +1.82% | 49,400 | 914億9225万 | -3.82% | 11.13 | 0.99 |
| 11/09 | 2,240 | 2,257 | 2,221 | 2,250 | -0.09% | 96,000 | 898億5490万 | -6.02% | 10.93 | 0.97 |
| 11/08 | 2,342 | 2,344 | 2,238 | 2,252 | -4.17% | 130,800 | 899億3477万 | -6.52% | 10.94 | 0.97 |
| 11/07 | 2,362 | 2,369 | 2,296 | 2,350 | -0.25% | 163,500 | 938億4845万 | -3.01% | 11.42 | 1.02 |
| 11/06 | 2,359 | 2,408 | 2,350 | 2,356 | -1.63% | 90,800 | 940億8806万 | -3.28% | 11.45 | 1.02 |
| 11/05 | 2,380 | 2,417 | 2,350 | 2,395 | -2.24% | 154,300 | 956億4555万 | -2.09% | 11.64 | 1.04 |
| 11/02 | 2,462 | 2,462 | 2,366 | 2,450 | +8.31% | 154,300 | 978億4200万 | -0.28% | 11.91 | 1.06 |
| 11/01 | 2,200 | 2,275 | 2,199 | 2,262 | +1.07% | 63,100 | 903億3412万 | -8.2% | 10.99 | 0.98 |
| 10/31 | 2,190 | 2,245 | 2,171 | 2,238 | +1.77% | 65,100 | 893億7567万 | -9.9% | 10.88 | 0.97 |
| 10/30 | 2,194 | 2,220 | 2,160 | 2,199 | -0.27% | 158,000 | 878億1819万 | -12.18% | 10.69 | 0.95 |
