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 | 2,030 | 2,032 | 1,997 | 2,005 | -0.1% | 775,100 | 5903億3543万 | -1.38% | 8.83 | 0.76 |
| 03/28 | 2,005 | 2,022 | 1,995 | 2,007 | -1.47% | 552,900 | 5909億2429万 | -1.33% | 8.84 | 0.76 |
| 03/27 | 2,038 | 2,043 | 2,008 | 2,037 | -1.26% | 777,300 | 5997億5724万 | +0.1% | 8.97 | 0.77 |
| 03/26 | 2,034 | 2,072 | 2,032 | 2,063 | +2.59% | 991,000 | 6074億1247万 | +1.43% | 9.09 | 0.78 |
| 03/25 | 2,050 | 2,050 | 2,001 | 2,011 | -2.38% | 701,100 | 5921億202万 | -0.98% | 8.86 | 0.76 |
| 03/22 | 2,054 | 2,066 | 2,044 | 2,060 | +0.05% | 575,300 | 6065億2917万 | +1.48% | 9.07 | 0.78 |
| 03/20 | 2,046 | 2,060 | 2,031 | 2,059 | +0.24% | 487,000 | 6062億3474万 | +1.58% | 9.07 | 0.78 |
| 03/19 | 2,073 | 2,075 | 2,041 | 2,054 | -0.53% | 766,000 | 6047億6258万 | +1.38% | 9.05 | 0.78 |
| 03/18 | 2,059 | 2,066 | 2,043 | 2,065 | +0.58% | 552,100 | 6080億133万 | +2.08% | 9.1 | 0.79 |
| 03/15 | 2,036 | 2,055 | 2,036 | 2,053 | +1.38% | 852,300 | 6044億6815万 | +1.68% | 9.04 | 0.78 |
| 03/14 | 2,050 | 2,050 | 2,024 | 2,025 | -1.17% | 519,000 | 5962億2406万 | +0.35% | 8.92 | 0.77 |
| 03/13 | 2,044 | 2,051 | 2,037 | 2,049 | +0.44% | 742,100 | 6032億9042万 | +1.54% | 9.03 | 0.78 |
| 03/12 | 2,040 | 2,049 | 2,034 | 2,040 | +0.69% | 630,800 | 6006億4054万 | +1.14% | 8.99 | 0.78 |
| 03/11 | 2,011 | 2,029 | 2,004 | 2,026 | +1.76% | 662,100 | 5965億1850万 | +0.5% | 8.92 | 0.77 |
| 03/08 | 2,009 | 2,019 | 1,983 | 1,991 | -0.9% | 754,700 | 5862億1339万 | -1.19% | 8.77 | 0.76 |
| 03/07 | 2,010 | 2,025 | 1,999 | 2,009 | -0.45% | 511,900 | 5915億1316万 | -0.3% | 8.85 | 0.76 |
| 03/06 | 2,010 | 2,027 | 2,009 | 2,018 | +0.7% | 536,800 | 5941億6304万 | +0.25% | 8.89 | 0.77 |
| 03/05 | 2,021 | 2,028 | 1,996 | 2,004 | -1.62% | 796,400 | 5900億4100万 | -0.4% | 8.83 | 0.76 |
| 03/04 | 2,053 | 2,057 | 2,024 | 2,037 | +0.2% | 576,800 | 5997億5724万 | +1.29% | 8.97 | 0.77 |
| 03/01 | 2,030 | 2,044 | 2,030 | 2,033 | -0.05% | 497,900 | 5985億7952万 | +1.19% | 8.95 | 0.77 |
| 02/28 | 2,062 | 2,068 | 2,033 | 2,034 | -1.41% | 552,400 | 5988億7395万 | +1.45% | 8.96 | 0.77 |
| 02/27 | 2,048 | 2,083 | 2,047 | 2,063 | +1.63% | 630,800 | 6074億1247万 | +3.1% | 9.09 | 0.78 |
| 02/26 | 2,021 | 2,032 | 2,018 | 2,030 | +0.05% | 486,300 | 5976億9622万 | +1.7% | 8.94 | 0.77 |
| 02/25 | 2,048 | 2,048 | 2,028 | 2,029 | +0.1% | 407,300 | 5974億179万 | +1.76% | 8.94 | 0.77 |
| 02/22 | 2,014 | 2,032 | 2,010 | 2,027 | -0.44% | 376,500 | 5968億1293万 | +1.81% | 8.93 | 0.77 |
| 02/21 | 2,026 | 2,040 | 2,019 | 2,036 | +0.84% | 582,700 | 5994億6281万 | +2.47% | 8.97 | 0.77 |
| 02/20 | 2,008 | 2,022 | 2,006 | 2,019 | +0.35% | 429,800 | 5944億5747万 | +1.87% | 8.89 | 0.77 |
| 02/19 | 1,998 | 2,014 | 1,984 | 2,012 | +1.41% | 527,800 | 5923億9645万 | +1.67% | 8.86 | 0.77 |
| 02/18 | 2,009 | 2,009 | 1,973 | 1,984 | -0.2% | 671,900 | 5841億5237万 | +0.4% | 8.74 | 0.75 |
| 02/15 | 2,006 | 2,013 | 1,970 | 1,988 | -0.2% | 633,500 | 5853億3009万 | +0.71% | 8.76 | 0.76 |
| 02/14 | 1,986 | 2,012 | 1,984 | 1,992 | -1.39% | 690,100 | 5865億782万 | +1.01% | 8.77 | 0.76 |
| 02/13 | 2,030 | 2,053 | 1,988 | 2,020 | +1.51% | 1,133,500 | 5947億5191万 | +2.59% | 8.9 | 0.77 |
| 02/12 | 1,991 | 2,024 | 1,949 | 1,990 | +0.61% | 882,900 | 5859億1896万 | +1.27% | 8.77 | 0.76 |
| 02/08 | 1,985 | 1,999 | 1,978 | 1,978 | -1.49% | 467,800 | 5823億8578万 | +0.87% | 8.71 | 0.75 |
| 02/07 | 2,026 | 2,026 | 1,997 | 2,008 | -1.13% | 270,200 | 5912億1873万 | +2.55% | 8.84 | 0.76 |
| 02/06 | 2,023 | 2,042 | 2,017 | 2,031 | +0.49% | 428,500 | 5979億9065万 | +3.99% | 8.95 | 0.77 |
| 02/05 | 2,020 | 2,027 | 2,014 | 2,021 | +0.15% | 323,200 | 5950億4634万 | +3.96% | 8.9 | 0.77 |
| 02/04 | 2,018 | 2,041 | 2,013 | 2,018 | +0.75% | 508,400 | 5941億6304万 | +4.29% | 8.89 | 0.77 |
| 02/01 | 2,003 | 2,026 | 1,999 | 2,003 | +1.11% | 429,600 | 5897億4657万 | +3.73% | 8.82 | 0.76 |
| 01/31 | 2,000 | 2,000 | 1,978 | 1,981 | +0.2% | 479,500 | 5832億6907万 | +2.7% | 8.73 | 0.75 |
| 01/30 | 1,987 | 1,991 | 1,969 | 1,977 | -0.75% | 533,800 | 5820億9135万 | +2.33% | 8.71 | 0.75 |
| 01/29 | 1,980 | 1,993 | 1,969 | 1,992 | +0.61% | 458,800 | 5865億782万 | +3% | 8.77 | 0.76 |
| 01/28 | 1,970 | 1,986 | 1,965 | 1,980 | +0.25% | 380,300 | 5829億7464万 | +2.27% | 8.72 | 0.75 |
| 01/25 | 1,943 | 1,977 | 1,940 | 1,975 | +1.8% | 412,200 | 5815億248万 | +1.86% | 8.7 | 0.75 |
| 01/24 | 1,919 | 1,942 | 1,908 | 1,940 | +0.62% | 407,600 | 5711億9737万 | -0.1% | 8.55 | 0.74 |
| 01/23 | 1,928 | 1,946 | 1,914 | 1,928 | -1.28% | 467,000 | 5676億6419万 | -0.92% | 8.49 | 0.73 |
| 01/22 | 1,951 | 1,973 | 1,948 | 1,953 | -0.51% | 460,400 | 5750億2499万 | +0.15% | 8.6 | 0.74 |
| 01/21 | 1,969 | 1,980 | 1,959 | 1,963 | +0.36% | 370,800 | 5779億6930万 | +0.51% | 8.65 | 0.75 |
| 01/18 | 1,932 | 1,968 | 1,932 | 1,956 | +1.29% | 383,200 | 5759億828万 | +0.05% | 8.62 | 0.74 |
| 01/17 | 1,914 | 1,952 | 1,910 | 1,931 | +0.99% | 454,000 | 5685億4749万 | -1.28% | 8.51 | 0.73 |
| 01/16 | 1,925 | 1,930 | 1,910 | 1,912 | -0.98% | 531,800 | 5629億5329万 | -2.4% | 8.42 | 0.73 |
| 01/15 | 1,930 | 1,953 | 1,922 | 1,931 | -0.92% | 531,300 | 5685億4749万 | -1.63% | 8.51 | 0.73 |
| 01/11 | 1,942 | 1,954 | 1,933 | 1,949 | +0.78% | 645,400 | 5738億4726万 | -0.92% | 8.58 | 0.74 |
| 01/10 | 1,922 | 1,935 | 1,919 | 1,934 | +0.21% | 631,100 | 5694億3078万 | -1.78% | 8.52 | 0.74 |
| 01/09 | 1,929 | 1,940 | 1,924 | 1,930 | +0.68% | 373,000 | 5682億5306万 | -2.08% | 8.5 | 0.73 |
| 01/08 | 1,945 | 1,946 | 1,917 | 1,917 | -1.03% | 469,100 | 5644億2545万 | -2.84% | 8.44 | 0.73 |
| 01/07 | 1,921 | 1,945 | 1,895 | 1,937 | +3.25% | 496,300 | 5703億1408万 | -1.92% | 8.53 | 0.74 |
| 01/04 | 1,861 | 1,878 | 1,839 | 1,876 | -1.32% | 608,100 | 5523億5375万 | -5.01% | 8.26 | 0.71 |
| 2018 |
| 12/28 | 1,896 | 1,915 | 1,884 | 1,901 | +0.37% | 410,600 | 5597億1454万 | -3.89% | 8.37 | 0.72 |
| 12/27 | 1,857 | 1,908 | 1,838 | 1,894 | +5.34% | 612,000 | 5576億5352万 | -4.3% | 8.34 | 0.72 |
| 12/26 | 1,811 | 1,826 | 1,772 | 1,798 | -0.33% | 669,100 | 5293億8808万 | -9.19% | 7.92 | 0.68 |
| 12/25 | 1,885 | 1,885 | 1,794 | 1,804 | -5.75% | 608,900 | 5311億5467万 | -9.3% | 7.95 | 0.69 |
| 12/21 | 1,950 | 1,954 | 1,899 | 1,914 | -2.55% | 911,000 | 5635億4215万 | -4.2% | 8.43 | 0.73 |
| 12/20 | 2,035 | 2,041 | 1,955 | 1,964 | -3.87% | 795,700 | 5782億6373万 | -1.9% | 8.65 | 0.75 |
| 12/19 | 2,046 | 2,057 | 2,016 | 2,043 | +1.09% | 802,400 | 6015億2383万 | +2% | 9 | 0.78 |
| 12/18 | 2,035 | 2,061 | 2,017 | 2,021 | -1.41% | 987,300 | 5950億4634万 | +1% | 8.9 | 0.77 |
| 12/17 | 2,050 | 2,064 | 2,034 | 2,050 | +0.15% | 797,000 | 6035億8485万 | +2.4% | 9.03 | 0.78 |
| 12/14 | 2,070 | 2,071 | 2,037 | 2,047 | -0.68% | 1,130,300 | 6027億156万 | +2.2% | 9.02 | 0.78 |
| 12/13 | 2,051 | 2,068 | 2,041 | 2,061 | +0.98% | 691,700 | 6068億2360万 | +2.79% | 9.08 | 0.78 |
| 12/12 | 2,037 | 2,059 | 2,029 | 2,041 | +0.79% | 669,500 | 6009億3497万 | +1.8% | 8.99 | 0.78 |
| 12/11 | 2,028 | 2,041 | 2,009 | 2,025 | +0.15% | 1,028,200 | 5962億2406万 | +0.95% | 8.92 | 0.77 |
| 12/10 | 2,016 | 2,031 | 2,011 | 2,022 | +0.1% | 1,007,300 | 5953億4077万 | +0.8% | 8.91 | 0.77 |
| 12/07 | 2,010 | 2,026 | 1,998 | 2,020 | +2.02% | 886,100 | 5947億5191万 | +0.65% | 8.9 | 0.77 |
| 12/06 | 1,979 | 2,005 | 1,969 | 1,980 | -1.3% | 758,300 | 5829億7464万 | -1.44% | 8.72 | 0.75 |
| 12/05 | 1,972 | 2,018 | 1,967 | 2,006 | -0.15% | 631,700 | 5906億2986万 | -0.3% | 8.84 | 0.76 |
| 12/04 | 2,020 | 2,047 | 2,007 | 2,009 | -1.03% | 929,700 | 5915億1316万 | -0.15% | 8.85 | 0.76 |
| 12/03 | 2,024 | 2,048 | 2,015 | 2,030 | +1.35% | 474,500 | 5976億9622万 | +0.94% | 8.94 | 0.77 |
| 11/30 | 1,991 | 2,008 | 1,986 | 2,003 | +0.96% | 935,000 | 5897億4657万 | -0.35% | 8.82 | 0.76 |
| 11/29 | 2,001 | 2,006 | 1,981 | 1,984 | +0.25% | 490,100 | 5841億5237万 | -1.24% | 8.74 | 0.75 |
| 11/28 | 1,975 | 1,984 | 1,957 | 1,979 | +0.56% | 591,000 | 5826億8021万 | -1.49% | 8.72 | 0.75 |
| 11/27 | 1,973 | 1,998 | 1,953 | 1,968 | +1.23% | 792,400 | 5794億4146万 | -1.99% | 8.67 | 0.75 |
| 11/26 | 1,922 | 1,947 | 1,922 | 1,944 | +0.05% | 651,200 | 5723億7510万 | -3.33% | 8.56 | 0.74 |
| 11/22 | 1,945 | 1,958 | 1,928 | 1,943 | +1.04% | 402,000 | 5720億8067万 | -3.43% | 8.56 | 0.74 |
| 11/21 | 1,908 | 1,928 | 1,899 | 1,923 | -0.52% | 725,600 | 5661億9204万 | -4.52% | 8.47 | 0.73 |
| 11/20 | 1,961 | 1,973 | 1,907 | 1,933 | -4.21% | 1,297,200 | 5691億3635万 | -4.21% | 8.51 | 0.74 |
| 11/19 | 2,016 | 2,018 | 1,983 | 2,018 | -0.25% | 862,900 | 5941億6304万 | -0.1% | 8.89 | 0.77 |
| 11/16 | 2,002 | 2,024 | 1,996 | 2,023 | +0.8% | 1,049,900 | 5956億3520万 | +0.3% | 8.91 | 0.77 |
| 11/15 | 1,992 | 2,017 | 1,985 | 2,007 | +0.5% | 590,100 | 5909億2429万 | -0.35% | 8.84 | 0.76 |
| 11/14 | 1,996 | 2,018 | 1,987 | 1,997 | +0.2% | 712,600 | 5879億7998万 | -0.79% | 8.8 | 0.76 |
| 11/13 | 2,000 | 2,012 | 1,962 | 1,993 | -2.4% | 1,096,100 | 5868億225万 | -0.94% | 8.78 | 0.76 |
| 11/12 | 2,030 | 2,052 | 1,992 | 2,042 | -1.83% | 1,050,700 | 6012億2940万 | +1.49% | 8.99 | 0.78 |
| 11/09 | 2,088 | 2,104 | 2,073 | 2,080 | -0.43% | 561,000 | 6124億1780万 | +3.43% | 9.16 | 0.79 |
| 11/08 | 2,080 | 2,097 | 2,068 | 2,089 | +1.7% | 637,900 | 6150億6769万 | +4.03% | 9.2 | 0.79 |
| 11/07 | 2,062 | 2,073 | 2,043 | 2,054 | -0.77% | 475,300 | 6047億6258万 | +2.5% | 9.05 | 0.78 |
| 11/06 | 2,066 | 2,087 | 2,049 | 2,070 | +1.52% | 551,200 | 6094億7349万 | +3.4% | 9.12 | 0.79 |
| 11/05 | 2,052 | 2,054 | 2,020 | 2,039 | -0.44% | 496,600 | 6003億4611万 | +1.95% | 8.98 | 0.78 |
| 11/02 | 2,058 | 2,061 | 2,019 | 2,048 | -0.24% | 556,300 | 6029億9599万 | +2.45% | 9.02 | 0.78 |
| 11/01 | 2,044 | 2,060 | 2,026 | 2,053 | -0.05% | 625,800 | 6044億6815万 | +2.8% | 9.04 | 0.78 |
| 10/31 | 2,010 | 2,054 | 1,993 | 2,054 | +2.19% | 842,400 | 6047億6258万 | +3.01% | 9.05 | 0.78 |
| 10/30 | 1,994 | 2,029 | 1,994 | 2,010 | +0.7% | 494,800 | 5918億759万 | +0.85% | 8.85 | 0.76 |
