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 | 1,362 | 1,377 | 1,353 | 1,377 | +1.85% | 263,700 | 865億8491万 | -1.36% | 4.67 | 0.92 |
| 03/28 | 1,392 | 1,393 | 1,346 | 1,352 | -3.84% | 373,000 | 850億1292万 | -3.22% | 4.58 | 0.9 |
| 03/27 | 1,392 | 1,406 | 1,374 | 1,406 | -0.35% | 467,100 | 884億841万 | +0.57% | 4.77 | 0.94 |
| 03/26 | 1,404 | 1,427 | 1,401 | 1,411 | +1.66% | 761,400 | 887億2281万 | +1% | 4.78 | 0.94 |
| 03/25 | 1,397 | 1,397 | 1,381 | 1,388 | -1% | 950,100 | 872億7658万 | -0.5% | 4.7 | 0.93 |
| 03/22 | 1,382 | 1,402 | 1,377 | 1,402 | +1.23% | 593,400 | 881億5689万 | +0.65% | 4.75 | 0.94 |
| 03/20 | 1,391 | 1,392 | 1,374 | 1,385 | -0.36% | 289,700 | 870億8794万 | -0.43% | 4.69 | 0.93 |
| 03/19 | 1,370 | 1,391 | 1,366 | 1,390 | +1.98% | 427,800 | 874億234万 | -0.07% | 4.71 | 0.93 |
| 03/18 | 1,365 | 1,367 | 1,341 | 1,363 | +0.29% | 591,800 | 857億460万 | -2.01% | 4.62 | 0.91 |
| 03/15 | 1,367 | 1,372 | 1,354 | 1,359 | -0.44% | 409,400 | 854億5308万 | -2.44% | 4.61 | 0.91 |
| 03/14 | 1,385 | 1,391 | 1,359 | 1,365 | -0.87% | 361,400 | 858億3036万 | -2.5% | 4.63 | 0.91 |
| 03/13 | 1,383 | 1,393 | 1,375 | 1,377 | -0.51% | 467,000 | 865億8491万 | -2.13% | 4.67 | 0.92 |
| 03/12 | 1,378 | 1,393 | 1,377 | 1,384 | +0.87% | 275,200 | 870億2506万 | -2.05% | 4.69 | 0.93 |
| 03/11 | 1,366 | 1,380 | 1,352 | 1,372 | +0.44% | 268,500 | 862億7051万 | -3.24% | 4.65 | 0.92 |
| 03/08 | 1,389 | 1,399 | 1,364 | 1,366 | -3.05% | 410,600 | 858億9323万 | -3.94% | 4.63 | 0.91 |
| 03/07 | 1,422 | 1,424 | 1,399 | 1,409 | -0.98% | 217,000 | 885億9705万 | -1.26% | 4.78 | 0.94 |
| 03/06 | 1,422 | 1,431 | 1,416 | 1,423 | 0% | 264,600 | 894億7736万 | -0.49% | 4.82 | 0.95 |
| 03/05 | 1,436 | 1,441 | 1,420 | 1,423 | -0.77% | 307,000 | 894億7736万 | -0.7% | 4.82 | 0.95 |
| 03/04 | 1,457 | 1,458 | 1,419 | 1,434 | +0.07% | 307,500 | 901億6903万 | -0.14% | 4.86 | 0.96 |
| 03/01 | 1,408 | 1,446 | 1,408 | 1,433 | +1.85% | 354,900 | 901億615万 | -0.49% | 4.86 | 0.96 |
| 02/28 | 1,413 | 1,420 | 1,402 | 1,407 | -0.92% | 292,400 | 884億7129万 | -2.36% | 4.77 | 0.94 |
| 02/27 | 1,437 | 1,457 | 1,408 | 1,420 | +0.21% | 304,600 | 892億8872万 | -1.59% | 4.81 | 0.95 |
| 02/26 | 1,429 | 1,437 | 1,399 | 1,417 | -0.35% | 267,200 | 891億8万 | -1.94% | 4.8 | 0.95 |
| 02/25 | 1,423 | 1,430 | 1,410 | 1,422 | +1.21% | 235,500 | 894億1448万 | -1.66% | 4.82 | 0.95 |
| 02/22 | 1,418 | 1,418 | 1,398 | 1,405 | -0.92% | 246,400 | 883億4553万 | -2.77% | 4.76 | 0.94 |
| 02/21 | 1,403 | 1,447 | 1,403 | 1,418 | +2.68% | 567,300 | 891億1815万 | -1.87% | 4.8 | 0.95 |
| 02/20 | 1,390 | 1,403 | 1,367 | 1,381 | -0.07% | 335,900 | 867億9279万 | -4.36% | 4.68 | 0.92 |
| 02/19 | 1,350 | 1,384 | 1,347 | 1,382 | +2.67% | 314,000 | 868億5563万 | -4.36% | 4.68 | 0.92 |
| 02/18 | 1,364 | 1,370 | 1,337 | 1,346 | +0.82% | 356,700 | 845億9311万 | -6.85% | 4.56 | 0.9 |
| 02/15 | 1,350 | 1,352 | 1,319 | 1,335 | -1.98% | 432,000 | 839億179万 | -7.68% | 4.52 | 0.89 |
| 02/14 | 1,382 | 1,391 | 1,359 | 1,362 | -1.02% | 296,000 | 855億9868万 | -5.87% | 4.61 | 0.91 |
| 02/13 | 1,390 | 1,408 | 1,360 | 1,376 | -1.22% | 525,800 | 864億7855万 | -4.84% | 4.66 | 0.92 |
| 02/12 | 1,435 | 1,442 | 1,356 | 1,393 | -1.97% | 970,200 | 875億4696万 | -3.53% | 4.72 | 0.93 |
| 02/08 | 1,526 | 1,530 | 1,401 | 1,421 | -7.25% | 917,400 | 893億670万 | -1.25% | 4.81 | 0.95 |
| 02/07 | 1,550 | 1,551 | 1,501 | 1,532 | -0.71% | 388,600 | 962億8280万 | +6.76% | 5.19 | 1.02 |
| 02/06 | 1,518 | 1,547 | 1,508 | 1,543 | +2.19% | 283,500 | 969億7413万 | +8.2% | 5.23 | 1.03 |
| 02/05 | 1,518 | 1,521 | 1,498 | 1,510 | -0.46% | 234,800 | 949億15万 | +6.71% | 5.12 | 1.01 |
| 02/04 | 1,489 | 1,518 | 1,487 | 1,517 | +2.15% | 221,600 | 953億4008万 | +8.05% | 5.14 | 1.01 |
| 02/01 | 1,475 | 1,490 | 1,462 | 1,485 | +0.2% | 285,300 | 933億2896万 | +6.38% | 5.03 | 0.99 |
| 01/31 | 1,484 | 1,501 | 1,475 | 1,482 | +0.47% | 241,800 | 931億4041万 | +6.39% | 5.02 | 0.99 |
| 01/30 | 1,500 | 1,513 | 1,475 | 1,475 | -1.6% | 212,100 | 927億48万 | +5.96% | 5 | 0.99 |
| 01/29 | 1,517 | 1,517 | 1,481 | 1,499 | -0.93% | 361,000 | 942億882万 | +7.69% | 5.08 | 1 |
| 01/28 | 1,515 | 1,527 | 1,499 | 1,513 | -0.26% | 253,500 | 950億8869万 | +8.61% | 5.13 | 1.01 |
| 01/25 | 1,498 | 1,524 | 1,493 | 1,517 | +2.57% | 287,800 | 953億4008万 | +8.9% | 5.14 | 1.01 |
| 01/24 | 1,459 | 1,479 | 1,451 | 1,479 | +2.35% | 242,600 | 929億5187万 | +6.17% | 5.01 | 0.99 |
| 01/23 | 1,440 | 1,460 | 1,416 | 1,445 | -1.23% | 203,100 | 908億1504万 | +3.73% | 4.9 | 0.97 |
| 01/22 | 1,452 | 1,474 | 1,451 | 1,463 | +1.32% | 257,000 | 919億4630万 | +4.8% | 4.96 | 0.98 |
| 01/21 | 1,444 | 1,454 | 1,426 | 1,444 | +2.7% | 230,400 | 907億5220万 | +3.44% | 4.89 | 0.97 |
| 01/18 | 1,389 | 1,409 | 1,382 | 1,406 | +1.22% | 198,900 | 883億6398万 | +0.57% | 4.76 | 0.94 |
| 01/17 | 1,396 | 1,408 | 1,382 | 1,389 | -1.07% | 182,600 | 872億9557万 | -0.86% | 4.71 | 0.93 |
| 01/16 | 1,424 | 1,431 | 1,400 | 1,404 | -0.78% | 210,100 | 882億3829万 | -0.07% | 4.76 | 0.94 |
| 01/15 | 1,370 | 1,415 | 1,363 | 1,415 | +3.21% | 197,200 | 889億2961万 | +0.57% | 4.79 | 0.95 |
| 01/11 | 1,368 | 1,388 | 1,362 | 1,371 | +0.22% | 131,200 | 861億6431万 | -2.56% | 4.64 | 0.92 |
| 01/10 | 1,351 | 1,369 | 1,324 | 1,368 | +0.44% | 166,100 | 859億7576万 | -2.91% | 4.63 | 0.91 |
| 01/09 | 1,363 | 1,365 | 1,350 | 1,362 | +0.74% | 185,000 | 855億9868万 | -3.47% | 4.61 | 0.91 |
| 01/08 | 1,338 | 1,362 | 1,324 | 1,352 | +2.35% | 213,200 | 849億7020万 | -4.25% | 4.58 | 0.9 |
| 01/07 | 1,305 | 1,334 | 1,298 | 1,321 | +4.34% | 240,700 | 830億2192万 | -6.58% | 4.48 | 0.88 |
| 01/04 | 1,284 | 1,284 | 1,240 | 1,266 | -3.36% | 301,600 | 795億6529万 | -10.59% | 4.29 | 0.85 |
| 2018 |
| 12/28 | 1,294 | 1,313 | 1,288 | 1,310 | -0.61% | 213,500 | 823億3059万 | -7.62% | 4.44 | 0.88 |
| 12/27 | 1,310 | 1,340 | 1,289 | 1,318 | +4.85% | 390,800 | 828億3338万 | -7.12% | 4.47 | 0.88 |
| 12/26 | 1,271 | 1,289 | 1,237 | 1,257 | +1.29% | 252,600 | 789億9966万 | -11.42% | 4.26 | 0.84 |
| 12/25 | 1,241 | 1,275 | 1,226 | 1,241 | -5.63% | 643,400 | 779億9410万 | -12.73% | 4.2 | 0.83 |
| 12/21 | 1,395 | 1,402 | 1,307 | 1,315 | -6.74% | 789,700 | 826億4483万 | -7.78% | 4.46 | 0.88 |
| 12/20 | 1,453 | 1,455 | 1,407 | 1,410 | -4.08% | 268,600 | 886億1537万 | -1.12% | 4.78 | 0.94 |
| 12/19 | 1,451 | 1,470 | 1,439 | 1,470 | +0.41% | 239,400 | 923億8624万 | +3.3% | 4.98 | 0.98 |
| 12/18 | 1,494 | 1,499 | 1,461 | 1,464 | -3.56% | 292,600 | 920億915万 | +3.32% | 4.96 | 0.98 |
| 12/17 | 1,516 | 1,538 | 1,510 | 1,518 | +0.07% | 309,800 | 954億293万 | +7.43% | 5.14 | 1.01 |
| 12/14 | 1,519 | 1,534 | 1,513 | 1,517 | -0.2% | 310,700 | 953億4008万 | +7.82% | 5.14 | 1.01 |
| 12/13 | 1,499 | 1,520 | 1,499 | 1,520 | +1.95% | 316,900 | 955億2863万 | +8.42% | 5.15 | 1.02 |
| 12/12 | 1,526 | 1,539 | 1,484 | 1,491 | -0.33% | 402,600 | 937億604万 | +6.81% | 5.05 | 1 |
| 12/11 | 1,512 | 1,523 | 1,475 | 1,496 | +0.67% | 625,000 | 940億2028万 | +7.63% | 5.07 | 1 |
| 12/10 | 1,490 | 1,504 | 1,469 | 1,486 | +0.34% | 474,100 | 933億9180万 | +7.45% | 5.03 | 0.99 |
| 12/07 | 1,470 | 1,487 | 1,462 | 1,481 | +0.34% | 382,300 | 930億7756万 | +7.55% | 5.02 | 0.99 |
| 12/06 | 1,490 | 1,490 | 1,454 | 1,476 | -1.27% | 479,100 | 927億6333万 | +7.74% | 5 | 0.99 |
| 12/05 | 1,447 | 1,514 | 1,445 | 1,495 | +3.6% | 643,100 | 939億5743万 | +9.77% | 5.06 | 1 |
| 12/04 | 1,479 | 1,490 | 1,436 | 1,443 | +0.35% | 715,700 | 906億8935万 | +6.65% | 4.89 | 0.96 |
| 12/03 | 1,428 | 1,444 | 1,415 | 1,438 | +1.55% | 197,300 | 903億7511万 | +6.84% | 4.87 | 0.96 |
| 11/30 | 1,402 | 1,422 | 1,398 | 1,416 | +1% | 273,000 | 889億9246万 | +5.83% | 4.8 | 0.95 |
| 11/29 | 1,407 | 1,423 | 1,397 | 1,402 | +0.79% | 159,500 | 881億1259万 | +5.33% | 4.75 | 0.94 |
| 11/28 | 1,415 | 1,415 | 1,383 | 1,391 | -1.77% | 279,400 | 874億2126万 | +4.74% | 4.71 | 0.93 |
| 11/27 | 1,386 | 1,419 | 1,379 | 1,416 | +4.35% | 450,500 | 889億9246万 | +6.87% | 4.8 | 0.95 |
| 11/26 | 1,340 | 1,363 | 1,332 | 1,357 | +1.8% | 207,000 | 852億8444万 | +2.65% | 4.6 | 0.91 |
| 11/22 | 1,327 | 1,362 | 1,324 | 1,333 | +0.53% | 259,200 | 837億7609万 | +0.91% | 4.52 | 0.89 |
| 11/21 | 1,315 | 1,334 | 1,308 | 1,326 | 0% | 187,700 | 832億9744万 | +0.45% | 4.49 | 0.89 |
| 11/20 | 1,319 | 1,334 | 1,316 | 1,326 | -0.38% | 162,300 | 832億9744万 | +0.38% | 4.49 | 0.89 |
| 11/19 | 1,326 | 1,333 | 1,321 | 1,331 | 0% | 286,400 | 836億1153万 | +0.76% | 4.51 | 0.89 |
| 11/16 | 1,316 | 1,338 | 1,316 | 1,331 | +0.6% | 543,700 | 836億1153万 | +0.83% | 4.51 | 0.89 |
| 11/15 | 1,310 | 1,333 | 1,310 | 1,323 | +0.23% | 474,200 | 831億898万 | +0.23% | 4.48 | 0.88 |
| 11/14 | 1,340 | 1,350 | 1,320 | 1,320 | -1.05% | 311,300 | 829億2053万 | +0.08% | 4.47 | 0.88 |
| 11/13 | 1,326 | 1,337 | 1,305 | 1,334 | -1.91% | 522,800 | 837億9999万 | +1.06% | 4.52 | 0.89 |
| 11/12 | 1,373 | 1,384 | 1,360 | 1,360 | -0.87% | 306,800 | 854億3327万 | +2.95% | 4.61 | 0.91 |
| 11/09 | 1,382 | 1,393 | 1,369 | 1,372 | -1.58% | 346,000 | 861億8709万 | +3.7% | 4.65 | 0.92 |
| 11/08 | 1,397 | 1,410 | 1,381 | 1,394 | +1.6% | 592,200 | 875億6910万 | +5.13% | 4.72 | 0.93 |
| 11/07 | 1,390 | 1,430 | 1,366 | 1,372 | +2.39% | 1,225,600 | 861億8709万 | +3.31% | 4.65 | 0.92 |
| 11/06 | 1,343 | 1,345 | 1,318 | 1,340 | +1.21% | 543,300 | 841億7690万 | +0.6% | 4.54 | 0.9 |
| 11/05 | 1,310 | 1,332 | 1,305 | 1,324 | 0% | 408,700 | 831億7180万 | -0.9% | 4.48 | 0.88 |
| 11/02 | 1,302 | 1,325 | 1,294 | 1,324 | +1.69% | 563,600 | 831億7180万 | -1.34% | 4.48 | 0.88 |
| 11/01 | 1,282 | 1,309 | 1,282 | 1,302 | +1.4% | 457,000 | 817億8979万 | -3.27% | 4.41 | 0.87 |
| 10/31 | 1,285 | 1,292 | 1,271 | 1,284 | +1.02% | 663,900 | 806億5906万 | -5.03% | 4.35 | 0.86 |
| 10/30 | 1,247 | 1,280 | 1,239 | 1,271 | +1.03% | 818,300 | 798億4242万 | -6.48% | 4.3 | 0.85 |
