株価チャート
2018/10/29～2019/03/28
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 |
| 03/28 | 1,000 | 1,002 | 996 | 1,002 | 0% | 123,300 | 157億1136万 | -2.15% | 75.77 | 10.92 |
| 03/27 | 1,001 | 1,009 | 992 | 1,002 | -0.1% | 206,700 | 157億1136万 | -2.24% | 75.77 | 10.92 |
| 03/26 | 1,001 | 1,021 | 995 | 1,003 | -0.1% | 256,600 | 157億2704万 | -2.24% | 75.84 | 10.93 |
| 03/25 | 963 | 1,016 | 960 | 1,004 | +0.4% | 439,500 | 157億4272万 | -2.43% | 75.92 | 10.94 |
| 03/22 | 1,020 | 1,027 | 995 | 1,000 | -2.25% | 413,800 | 156億8000万 | -3.19% | 75.62 | 10.9 |
| 03/20 | 1,059 | 1,061 | 1,022 | 1,023 | -3.03% | 379,200 | 160億4064万 | -1.63% | 77.36 | 11.15 |
| 03/19 | 1,012 | 1,069 | 1,007 | 1,055 | +4.98% | 714,400 | 165億4240万 | +0.76% | 79.78 | 11.5 |
| 03/18 | 1,009 | 1,021 | 997 | 1,005 | 0% | 279,900 | 157億5840万 | -4.38% | 76 | 10.95 |
| 03/15 | 995 | 1,013 | 955 | 1,005 | 0% | 699,800 | 157億5840万 | -4.92% | 76 | 10.95 |
| 03/14 | 1,013 | 1,025 | 997 | 1,005 | -0.79% | 505,300 | 157億5840万 | -5.55% | 76 | 10.95 |
| 03/13 | 1,016 | 1,034 | 1,009 | 1,013 | -1.55% | 312,000 | 158億8384万 | -5.59% | 76.6 | 11.04 |
| 03/12 | 1,030 | 1,050 | 1,024 | 1,029 | +0.29% | 323,600 | 161億3472万 | -4.81% | 77.81 | 11.21 |
| 03/11 | 1,035 | 1,052 | 1,023 | 1,026 | -1.06% | 186,000 | 160億8768万 | -5.79% | 77.58 | 11.18 |
| 03/08 | 1,040 | 1,056 | 1,023 | 1,037 | -1.43% | 363,200 | 162億6016万 | -5.47% | 78.41 | 11.3 |
| 03/07 | 1,050 | 1,071 | 1,046 | 1,052 | +0.38% | 469,700 | 164億9536万 | -4.71% | 79.55 | 11.46 |
| 03/06 | 1,067 | 1,073 | 1,048 | 1,048 | -0.85% | 459,600 | 164億3264万 | -5.76% | 79.25 | 11.42 |
| 03/05 | 1,030 | 1,074 | 1,029 | 1,057 | +1.34% | 530,400 | 165億7376万 | -5.54% | 79.93 | 11.52 |
| 03/04 | 1,044 | 1,080 | 1,007 | 1,043 | -1.04% | 1,198,300 | 163億5424万 | -7.37% | 78.87 | 11.37 |
| 03/01 | 1,081 | 1,118 | 1,026 | 1,054 | -2.5% | 1,736,200 | 165億2672万 | -6.97% | 79.7 | 11.49 |
| 02/28 | 1,000 | 1,089 | 990 | 1,081 | +7.88% | 1,200,400 | 169億5008万 | -5.09% | 81.74 | 11.78 |
| 02/27 | 1,005 | 1,008 | 993 | 1,002 | -0.6% | 191,500 | 157億1136万 | -12.26% | 75.77 | 10.92 |
| 02/26 | 1,014 | 1,016 | 988 | 1,008 | +0.3% | 513,000 | 158億544万 | -12.12% | 76.22 | 10.99 |
| 02/25 | 1,016 | 1,023 | 1,003 | 1,005 | -1.66% | 338,100 | 157億5840万 | -12.76% | 76 | 10.95 |
| 02/22 | 1,000 | 1,027 | 997 | 1,022 | -0.78% | 625,800 | 160億2496万 | -11.74% | 77.28 | 11.14 |
| 02/21 | 1,049 | 1,089 | 1,014 | 1,030 | +1.68% | 1,045,800 | 161億5040万 | -11.36% | 77.89 | 11.22 |
| 02/20 | 1,017 | 1,027 | 999 | 1,013 | -1.75% | 535,200 | 158億8384万 | -13.12% | 76.6 | 11.04 |
| 02/19 | 1,074 | 1,074 | 1,028 | 1,031 | -3.64% | 517,200 | 161億6608万 | -11.96% | 77.96 | 11.24 |
| 02/18 | 1,108 | 1,122 | 1,063 | 1,070 | -2.64% | 476,800 | 167億7760万 | -8.94% | 80.91 | 11.66 |
| 02/15 | 1,140 | 1,171 | 1,060 | 1,099 | -6.86% | 881,500 | 172億3232万 | -6.31% | 83.1 | 11.98 |
| 02/14 | 1,254 | 1,272 | 1,162 | 1,180 | -1.83% | 1,410,000 | 185億240万 | +1.03% | 89.23 | 12.86 |
| 02/13 | 1,168 | 1,220 | 1,157 | 1,202 | +4.16% | 622,700 | 188億4736万 | +3.53% | 90.89 | 13.1 |
| 02/12 | 1,162 | 1,176 | 1,148 | 1,154 | +0.52% | 358,600 | 180億9472万 | 0% | 87.26 | 12.58 |
| 02/08 | 1,173 | 1,182 | 1,141 | 1,148 | -4.57% | 407,900 | 180億64万 | 0% | 86.81 | 12.51 |
| 02/07 | 1,208 | 1,212 | 1,165 | 1,203 | -0.5% | 436,800 | 188億6304万 | +5.16% | 90.97 | 13.11 |
| 02/06 | 1,224 | 1,224 | 1,203 | 1,209 | -1.23% | 177,700 | 189億5712万 | +6.15% | 91.42 | 13.18 |
| 02/05 | 1,230 | 1,240 | 1,195 | 1,224 | +0.41% | 557,500 | 191億9232万 | +8.61% | 92.56 | 13.34 |
| 02/04 | 1,232 | 1,265 | 1,210 | 1,219 | -0.33% | 649,400 | 191億1392万 | +9.43% | 92.18 | 13.28 |
| 02/01 | 1,241 | 1,247 | 1,169 | 1,223 | -0.81% | 872,500 | 191億7664万 | +10.68% | 92.48 | 13.33 |
| 01/31 | 1,253 | 1,273 | 1,224 | 1,233 | -1.2% | 793,000 | 193億3344万 | +11.28% | 93.24 | 13.44 |
| 01/30 | 1,256 | 1,315 | 1,230 | 1,248 | +1.79% | 2,360,700 | 195億6864万 | +12.13% | 94.37 | 13.6 |
| 01/29 | 1,201 | 1,228 | 1,189 | 1,226 | +0.66% | 491,700 | 192億2368万 | +10.05% | 92.71 | 13.36 |
| 01/28 | 1,231 | 1,232 | 1,210 | 1,218 | +0.41% | 416,900 | 190億9824万 | +9.24% | 92.1 | 13.27 |
| 01/25 | 1,238 | 1,241 | 1,203 | 1,213 | -0.41% | 466,300 | 190億1984万 | +7.82% | 91.72 | 13.22 |
| 01/24 | 1,145 | 1,244 | 1,137 | 1,218 | +6.19% | 1,300,600 | 190億9824万 | +7.12% | 92.1 | 13.27 |
| 01/23 | 1,140 | 1,161 | 1,124 | 1,147 | +0.88% | 642,900 | 179億8496万 | -0.26% | 86.73 | 12.5 |
| 01/22 | 1,140 | 1,146 | 1,126 | 1,137 | 0% | 289,800 | 178億2816万 | -2.57% | 85.98 | 12.39 |
| 01/21 | 1,153 | 1,175 | 1,135 | 1,137 | 0% | 485,300 | 178億2816万 | -4.05% | 85.98 | 12.39 |
| 01/18 | 1,110 | 1,158 | 1,110 | 1,137 | +0.35% | 556,200 | 178億2816万 | -5.56% | 85.98 | 12.39 |
| 01/17 | 1,139 | 1,148 | 1,120 | 1,133 | +0.09% | 461,000 | 177億6544万 | -7.13% | 85.67 | 12.35 |
| 01/16 | 1,160 | 1,166 | 1,122 | 1,132 | +0.09% | 444,400 | 177億4976万 | -8.41% | 85.6 | 12.34 |
| 01/15 | 1,122 | 1,179 | 1,097 | 1,131 | -1.05% | 1,263,700 | 177億3408万 | -9.52% | 85.52 | 12.33 |
| 01/11 | 1,233 | 1,289 | 1,123 | 1,143 | +13.06% | 4,278,100 | 179億2224万 | -9.64% | 86.43 | 12.46 |
| 01/10 | 987 | 1,061 | 985 | 1,011 | +3.59% | 1,151,600 | 158億5248万 | -20.77% | 76.45 | 11.02 |
| 01/09 | 1,005 | 1,014 | 968 | 976 | -3.17% | 805,900 | 153億368万 | -24.46% | 73.8 | 10.64 |
| 01/08 | 1,024 | 1,035 | 1,004 | 1,008 | -0.69% | 374,600 | 158億544万 | -23.05% | 76.22 | 10.99 |
| 01/07 | 1,054 | 1,062 | 1,009 | 1,015 | +0.79% | 596,900 | 159億1520万 | -23.45% | 76.75 | 11.06 |
| 01/04 | 1,032 | 1,039 | 986 | 1,007 | -5% | 915,700 | 157億8976万 | -25.02% | 76.15 | 10.97 |
| 2018 |
| 12/28 | 1,040 | 1,154 | 1,016 | 1,060 | -0.93% | 3,240,100 | 166億2080万 | -22.12% | 80.15 | 11.55 |
| 12/27 | 980 | 1,070 | 930 | 1,070 | +16.3% | 2,785,000 | 167億7760万 | -22.29% | 80.91 | 11.66 |
| 12/26 | 961 | 976 | 905 | 920 | +3.84% | 1,942,400 | 144億2560万 | -33.86% | 69.57 | 10.03 |
| 12/25 | 805 | 970 | 805 | 886 | -11.4% | 5,802,300 | 138億9248万 | -37.21% | 67 | 9.66 |
| 12/21 | 1,000 | 1,000 | 1,000 | 1,000 | -23.08% | 168,500 | 156億8000万 | -30.17% | 75.62 | 10.9 |
| 12/20 | 1,314 | 1,344 | 1,254 | 1,300 | -3.27% | 1,336,900 | 203億8400万 | -10.22% | 98.3 | 14.17 |
| 12/19 | 1,294 | 1,379 | 1,289 | 1,344 | +5% | 1,642,500 | 210億7392万 | -7.5% | 101.63 | 14.65 |
| 12/18 | 1,245 | 1,293 | 1,180 | 1,280 | +1.99% | 2,291,300 | 200億7040万 | -12.21% | 96.79 | 13.95 |
| 12/17 | 1,430 | 1,434 | 1,168 | 1,255 | -14.33% | 4,596,500 | 196億7840万 | -14.39% | 94.9 | 13.68 |
| 12/14 | 1,510 | 1,525 | 1,455 | 1,465 | -3.3% | 933,900 | 229億7120万 | -0.48% | 110.78 | 15.97 |
| 12/13 | 1,530 | 1,554 | 1,504 | 1,515 | -0.92% | 773,200 | 237億5520万 | +2.78% | 114.56 | 16.51 |
| 12/12 | 1,589 | 1,602 | 1,494 | 1,529 | -3.59% | 1,678,000 | 239億7472万 | +3.8% | 115.62 | 16.66 |
| 12/11 | 1,621 | 1,634 | 1,580 | 1,586 | -0.63% | 2,032,900 | 248億6848万 | +7.82% | 119.93 | 17.28 |
| 12/10 | 1,578 | 1,610 | 1,572 | 1,596 | +0.13% | 1,320,700 | 250億2528万 | +9.02% | 120.68 | 17.39 |
| 12/07 | 1,533 | 1,613 | 1,530 | 1,594 | +4.05% | 2,906,000 | 249億9392万 | +9.55% | 120.53 | 17.37 |
| 12/06 | 1,541 | 1,565 | 1,511 | 1,532 | -0.45% | 1,250,100 | 240億2176万 | +6.17% | 115.85 | 16.7 |
| 12/05 | 1,469 | 1,539 | 1,461 | 1,539 | +2.6% | 1,463,800 | 241億3152万 | +7.7% | 116.37 | 16.77 |
| 12/04 | 1,537 | 1,582 | 1,487 | 1,500 | +0.07% | 3,066,700 | 235億2000万 | +6.16% | 113.43 | 16.35 |
| 12/03 | 1,440 | 1,515 | 1,409 | 1,499 | +5.94% | 1,883,900 | 235億432万 | +7.69% | 113.35 | 16.34 |
| 11/30 | 1,420 | 1,427 | 1,403 | 1,415 | -0.07% | 379,200 | 221億8720万 | +3.13% | 107 | 15.42 |
| 11/29 | 1,435 | 1,441 | 1,408 | 1,416 | 0% | 533,900 | 222億288万 | +4.35% | 107.07 | 15.43 |
| 11/28 | 1,400 | 1,435 | 1,362 | 1,416 | +1% | 938,100 | 222億288万 | +4.58% | 107.07 | 15.43 |
| 11/27 | 1,438 | 1,452 | 1,397 | 1,402 | -3.04% | 880,800 | 219億8336万 | +3.24% | 106.02 | 15.28 |
| 11/26 | 1,458 | 1,488 | 1,442 | 1,446 | -0.89% | 829,900 | 226億7328万 | +5.93% | 109.34 | 15.76 |
| 11/22 | 1,489 | 1,498 | 1,427 | 1,459 | -0.75% | 1,185,200 | 228億7712万 | +6.11% | 110.33 | 15.9 |
| 11/21 | 1,400 | 1,486 | 1,392 | 1,470 | +3.38% | 1,362,300 | 230億4960万 | +6.14% | 111.16 | 16.02 |
| 11/20 | 1,417 | 1,439 | 1,395 | 1,422 | +0.07% | 937,100 | 222億9696万 | +1.72% | 107.53 | 15.5 |
| 11/19 | 1,409 | 1,440 | 1,375 | 1,421 | +1.65% | 1,205,800 | 222億8128万 | +0.5% | 107.45 | 15.49 |
| 11/16 | 1,450 | 1,468 | 1,394 | 1,398 | -0.07% | 1,292,500 | 219億2064万 | -2.17% | 105.71 | 15.24 |
| 11/15 | 1,410 | 1,473 | 1,361 | 1,399 | -2.3% | 1,335,300 | 219億3632万 | -2.64% | 105.79 | 15.25 |
| 11/14 | 1,480 | 1,511 | 1,426 | 1,432 | -2.78% | 1,192,400 | 224億5376万 | 0% | 108.28 | 15.61 |
| 11/13 | 1,410 | 1,532 | 1,410 | 1,473 | +0.07% | 2,689,600 | 230億9664万 | +2.65% | 111.38 | 16.05 |
| 11/12 | 1,409 | 1,478 | 1,324 | 1,472 | +5.07% | 2,353,600 | 230億8096万 | +1.38% | 111.31 | 16.04 |
| 11/09 | 1,495 | 1,513 | 1,319 | 1,401 | -7.4% | 2,922,200 | 219億6768万 | -4.63% | 105.94 | 15.27 |
| 11/08 | 1,523 | 1,544 | 1,499 | 1,513 | +1.27% | 1,837,700 | 237億2384万 | +1.54% | 114.41 | 16.49 |
| 11/07 | 1,511 | 1,529 | 1,451 | 1,494 | +0.47% | 2,388,100 | 234億2592万 | -0.6% | 112.97 | 16.28 |
| 11/06 | 1,480 | 1,492 | 1,411 | 1,487 | +5.91% | 2,368,800 | 233億1616万 | -1.85% | 112.44 | 16.21 |
| 11/05 | 1,366 | 1,517 | 1,362 | 1,404 | +2.03% | 5,247,600 | 220億1472万 | -7.93% | 106.17 | 15.3 |
| 11/02 | 1,331 | 1,405 | 1,320 | 1,376 | +6.92% | 5,480,900 | 215億7568万 | -10.24% | 104.05 | 15 |
| 11/01 | 1,161 | 1,305 | 1,151 | 1,287 | +8.24% | 3,981,200 | 201億8016万 | -16.59% | 97.32 | 14.03 |
| 10/31 | 1,398 | 1,399 | 1,139 | 1,189 | +5.41% | 8,941,000 | 186億4352万 | -23.64% | 89.91 | 12.96 |
| 10/30 | 1,008 | 1,128 | 989 | 1,128 | +15.34% | 2,236,400 | 176億8704万 | -28.34% | 85.3 | 12.29 |
| 10/29 | 1,099 | 1,128 | 958 | 978 | -3.07% | 3,459,700 | 153億3504万 | -38.68% | 73.95 | 10.66 |
