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 | 1,634 | 1,657 | 1,625 | 1,635 | +1.36% | 190,800 | 1056億7601万 | -7.05% | 10.67 | 1.18 |
| 03/28 | 1,660 | 1,662 | 1,608 | 1,613 | -3.36% | 283,100 | 1042億5407万 | -8.82% | 10.52 | 1.17 |
| 03/27 | 1,695 | 1,699 | 1,662 | 1,669 | -2.4% | 188,000 | 1078億7355万 | -6.24% | 10.89 | 1.21 |
| 03/26 | 1,696 | 1,722 | 1,692 | 1,710 | +1.73% | 259,500 | 1105億2353万 | -4.52% | 11.16 | 1.24 |
| 03/25 | 1,685 | 1,685 | 1,660 | 1,681 | -1.12% | 126,100 | 1086億4915万 | -6.56% | 10.97 | 1.22 |
| 03/22 | 1,716 | 1,716 | 1,684 | 1,700 | -0.7% | 114,700 | 1098億7719万 | -5.97% | 11.09 | 1.23 |
| 03/20 | 1,705 | 1,719 | 1,699 | 1,712 | 0% | 70,200 | 1106億5280万 | -5.73% | 11.17 | 1.24 |
| 03/19 | 1,712 | 1,716 | 1,692 | 1,712 | -0.35% | 49,700 | 1106億5280万 | -6.14% | 11.17 | 1.24 |
| 03/18 | 1,715 | 1,719 | 1,686 | 1,718 | +1.42% | 92,500 | 1110億4060万 | -6.12% | 11.21 | 1.24 |
| 03/15 | 1,708 | 1,722 | 1,692 | 1,694 | -0.47% | 132,800 | 1094億8939万 | -7.68% | 11.05 | 1.23 |
| 03/14 | 1,743 | 1,747 | 1,702 | 1,702 | -1.33% | 102,900 | 1100億646万 | -7.6% | 11.1 | 1.23 |
| 03/13 | 1,749 | 1,754 | 1,724 | 1,725 | -2.04% | 85,300 | 1114億9303万 | -6.76% | 11.25 | 1.25 |
| 03/12 | 1,739 | 1,773 | 1,739 | 1,761 | +1.73% | 109,600 | 1138億1985万 | -5.12% | 11.49 | 1.27 |
| 03/11 | 1,747 | 1,754 | 1,716 | 1,731 | -0.12% | 66,600 | 1118億8084万 | -6.94% | 11.29 | 1.25 |
| 03/08 | 1,752 | 1,773 | 1,731 | 1,733 | -3.24% | 166,600 | 1120億1010万 | -6.98% | 11.31 | 1.25 |
| 03/07 | 1,814 | 1,817 | 1,783 | 1,791 | -1.27% | 132,500 | 1157億5885万 | -4.02% | 11.68 | 1.3 |
| 03/06 | 1,831 | 1,832 | 1,812 | 1,814 | -0.87% | 77,900 | 1172億4543万 | -2.79% | 11.83 | 1.31 |
| 03/05 | 1,855 | 1,858 | 1,819 | 1,830 | -2.14% | 122,100 | 1182億7957万 | -1.88% | 11.94 | 1.32 |
| 03/04 | 1,861 | 1,875 | 1,853 | 1,870 | +0.48% | 66,600 | 1208億6491万 | +0.43% | 12.2 | 1.35 |
| 03/01 | 1,857 | 1,879 | 1,853 | 1,861 | +0.22% | 100,500 | 1202億8321万 | +0.11% | 12.14 | 1.35 |
| 02/28 | 1,859 | 1,864 | 1,848 | 1,857 | 0% | 62,200 | 1200億2468万 | +0.11% | 12.11 | 1.34 |
| 02/27 | 1,853 | 1,863 | 1,846 | 1,857 | +0.6% | 80,300 | 1200億2468万 | +0.32% | 12.11 | 1.34 |
| 02/26 | 1,865 | 1,879 | 1,838 | 1,846 | -1.02% | 124,600 | 1193億1371万 | 0% | 12.04 | 1.34 |
| 02/25 | 1,896 | 1,899 | 1,854 | 1,865 | -1.17% | 111,900 | 1205億4174万 | +1.25% | 12.17 | 1.35 |
| 02/22 | 1,876 | 1,898 | 1,860 | 1,887 | +0.69% | 111,400 | 1219億6369万 | +2.72% | 12.31 | 1.36 |
| 02/21 | 1,901 | 1,904 | 1,860 | 1,874 | -1.88% | 122,800 | 1211億2345万 | +2.46% | 12.23 | 1.36 |
| 02/20 | 1,921 | 1,939 | 1,904 | 1,910 | -0.68% | 145,500 | 1234億5026万 | +4.77% | 12.46 | 1.38 |
| 02/19 | 1,950 | 1,951 | 1,917 | 1,923 | -0.47% | 81,300 | 1242億9050万 | +5.95% | 12.55 | 1.39 |
| 02/18 | 1,933 | 1,948 | 1,897 | 1,932 | +1.74% | 119,700 | 1248億7220万 | +6.86% | 12.6 | 1.4 |
| 02/15 | 1,896 | 1,910 | 1,870 | 1,899 | +0.53% | 137,400 | 1227億3929万 | +5.5% | 12.39 | 1.37 |
| 02/14 | 1,901 | 1,916 | 1,883 | 1,889 | -1% | 144,800 | 1220億9295万 | +5.3% | 12.32 | 1.37 |
| 02/13 | 1,900 | 1,909 | 1,877 | 1,908 | +1.65% | 77,700 | 1233億2099万 | +6.71% | 12.45 | 1.38 |
| 02/12 | 1,836 | 1,883 | 1,828 | 1,877 | +2.01% | 91,900 | 1213億1735万 | +5.39% | 12.25 | 1.36 |
| 02/08 | 1,849 | 1,864 | 1,835 | 1,840 | -2.13% | 163,400 | 1189億2590万 | +3.72% | 12 | 1.33 |
| 02/07 | 1,877 | 1,895 | 1,871 | 1,880 | -0.9% | 140,700 | 1215億1125万 | +6.09% | 12.26 | 1.36 |
| 02/06 | 1,942 | 1,942 | 1,868 | 1,897 | +1.88% | 213,600 | 1226億1002万 | +7.3% | 12.38 | 1.37 |
| 02/05 | 1,857 | 1,879 | 1,845 | 1,862 | +0.27% | 88,700 | 1203億4784万 | +5.92% | 12.15 | 1.35 |
| 02/04 | 1,817 | 1,863 | 1,815 | 1,857 | +2.2% | 117,800 | 1200億2468万 | +6.3% | 12.11 | 1.34 |
| 02/01 | 1,805 | 1,834 | 1,800 | 1,817 | +0.22% | 95,100 | 1174億3933万 | +4.55% | 11.85 | 1.31 |
| 01/31 | 1,819 | 1,830 | 1,796 | 1,813 | +1.23% | 90,200 | 1171億8080万 | +4.56% | 11.83 | 1.31 |
| 01/30 | 1,812 | 1,846 | 1,789 | 1,791 | +1.07% | 205,700 | 1157億5885万 | +3.35% | 11.68 | 1.3 |
| 01/29 | 1,779 | 1,779 | 1,749 | 1,772 | -0.28% | 50,300 | 1145億3082万 | +2.37% | 11.56 | 1.28 |
| 01/28 | 1,748 | 1,807 | 1,745 | 1,777 | -0.34% | 70,700 | 1148億5398万 | +2.72% | 11.59 | 1.29 |
| 01/25 | 1,773 | 1,817 | 1,773 | 1,783 | +0.56% | 118,700 | 1152億4179万 | +3% | 11.63 | 1.29 |
| 01/24 | 1,733 | 1,784 | 1,733 | 1,773 | +1.6% | 89,800 | 1145億9545万 | +2.37% | 11.57 | 1.28 |
| 01/23 | 1,708 | 1,755 | 1,705 | 1,745 | +0.81% | 98,800 | 1127億8571万 | +0.75% | 11.38 | 1.26 |
| 01/22 | 1,759 | 1,759 | 1,722 | 1,731 | -1.31% | 60,500 | 1118億8084万 | -0.12% | 11.29 | 1.25 |
| 01/21 | 1,757 | 1,766 | 1,722 | 1,754 | +0.63% | 85,000 | 1133億6741万 | +1.15% | 11.44 | 1.27 |
| 01/18 | 1,703 | 1,754 | 1,699 | 1,743 | +3.2% | 78,700 | 1126億5644万 | +0.4% | 11.37 | 1.26 |
| 01/17 | 1,705 | 1,736 | 1,678 | 1,689 | -0.94% | 110,100 | 1091億6622万 | -2.93% | 11.02 | 1.22 |
| 01/16 | 1,721 | 1,729 | 1,675 | 1,705 | -1.22% | 164,900 | 1102億36万 | -2.46% | 11.12 | 1.23 |
| 01/15 | 1,700 | 1,727 | 1,685 | 1,726 | -0.17% | 126,800 | 1115億5767万 | -1.6% | 11.26 | 1.25 |
| 01/11 | 1,753 | 1,775 | 1,728 | 1,729 | -0.8% | 132,900 | 1117億5157万 | -1.87% | 11.28 | 1.25 |
| 01/10 | 1,738 | 1,749 | 1,723 | 1,743 | -0.63% | 125,700 | 1126億5644万 | -1.47% | 11.37 | 1.26 |
| 01/09 | 1,745 | 1,772 | 1,745 | 1,754 | +0.57% | 125,800 | 1133億6741万 | -1.18% | 11.44 | 1.27 |
| 01/08 | 1,733 | 1,775 | 1,729 | 1,744 | +1.4% | 177,800 | 1127億2107万 | -1.86% | 11.38 | 1.26 |
| 01/07 | 1,719 | 1,755 | 1,696 | 1,720 | +0.64% | 174,800 | 1111億6987万 | -3.48% | 11.22 | 1.24 |
| 01/04 | 1,750 | 1,750 | 1,662 | 1,709 | -4.53% | 242,500 | 1104億5890万 | -4.26% | 11.15 | 1.24 |
| 2018 |
| 12/28 | 1,767 | 1,800 | 1,744 | 1,790 | +0.56% | 126,200 | 1156億9422万 | +0.06% | 11.68 | 1.29 |
| 12/27 | 1,724 | 1,782 | 1,710 | 1,780 | +8.01% | 162,000 | 1150億4788万 | -0.5% | 11.61 | 1.29 |
| 12/26 | 1,592 | 1,667 | 1,591 | 1,648 | +4.9% | 181,000 | 1065億1624万 | -7.88% | 10.75 | 1.19 |
| 12/25 | 1,606 | 1,642 | 1,568 | 1,571 | -4.56% | 169,800 | 1015億3945万 | -12.48% | 10.25 | 1.14 |
| 12/21 | 1,712 | 1,727 | 1,646 | 1,646 | -4.36% | 238,200 | 1063億8698万 | -8.81% | 10.74 | 1.19 |
| 12/20 | 1,761 | 1,799 | 1,712 | 1,721 | -2.77% | 203,000 | 1112億3450万 | -5.07% | 11.23 | 1.24 |
| 12/19 | 1,741 | 1,773 | 1,731 | 1,770 | +1.67% | 148,900 | 1144億155万 | -2.59% | 11.55 | 1.28 |
| 12/18 | 1,750 | 1,763 | 1,720 | 1,741 | -1.14% | 146,100 | 1125億2717万 | -4.45% | 11.36 | 1.26 |
| 12/17 | 1,799 | 1,802 | 1,758 | 1,761 | -1.68% | 114,900 | 1138億1985万 | -3.88% | 11.49 | 1.27 |
| 12/14 | 1,811 | 1,816 | 1,757 | 1,791 | -0.94% | 196,800 | 1157億5885万 | -2.72% | 11.68 | 1.3 |
| 12/13 | 1,801 | 1,815 | 1,789 | 1,808 | +1.8% | 175,600 | 1168億5763万 | -1.53% | 11.8 | 1.31 |
| 12/12 | 1,786 | 1,794 | 1,768 | 1,776 | +0.4% | 112,900 | 1147億8935万 | -2.84% | 11.59 | 1.28 |
| 12/11 | 1,782 | 1,785 | 1,745 | 1,769 | +0.06% | 159,100 | 1143億3691万 | -2.96% | 11.54 | 1.28 |
| 12/10 | 1,761 | 1,790 | 1,752 | 1,768 | -2.16% | 113,700 | 1142億7228万 | -2.7% | 11.53 | 1.28 |
| 12/07 | 1,810 | 1,829 | 1,763 | 1,807 | -1.9% | 223,300 | 1167億9299万 | -0.28% | 11.79 | 1.31 |
| 12/06 | 1,851 | 1,853 | 1,808 | 1,842 | -1.5% | 142,000 | 1190億5517万 | +2.11% | 12.02 | 1.33 |
| 12/05 | 1,819 | 1,875 | 1,818 | 1,870 | +0.32% | 163,400 | 1208億6491万 | +4.24% | 12.2 | 1.35 |
| 12/04 | 1,913 | 1,923 | 1,843 | 1,864 | -3.52% | 174,400 | 1204億7711万 | +4.54% | 12.16 | 1.35 |
| 12/03 | 1,964 | 1,964 | 1,920 | 1,932 | +1.79% | 130,500 | 1248億7220万 | +9.09% | 12.6 | 1.4 |
| 11/30 | 1,882 | 1,915 | 1,856 | 1,898 | +0.74% | 159,100 | 1226億7466万 | +8.03% | 12.38 | 1.37 |
| 11/29 | 1,839 | 1,889 | 1,839 | 1,884 | +3.69% | 143,700 | 1217億6978万 | +7.97% | 12.29 | 1.36 |
| 11/28 | 1,875 | 1,884 | 1,802 | 1,817 | -2.1% | 190,800 | 1174億3933万 | +4.67% | 11.85 | 1.31 |
| 11/27 | 1,819 | 1,862 | 1,813 | 1,856 | +3% | 128,800 | 1199億6004万 | +7.28% | 12.11 | 1.34 |
| 11/26 | 1,824 | 1,838 | 1,799 | 1,802 | -1.21% | 106,900 | 1164億6983万 | +4.52% | 11.76 | 1.3 |
| 11/22 | 1,773 | 1,832 | 1,770 | 1,824 | +3.05% | 131,100 | 1178億9177万 | +5.98% | 11.9 | 1.32 |
| 11/21 | 1,747 | 1,784 | 1,735 | 1,770 | -0.95% | 147,100 | 1144億155万 | +3.03% | 11.55 | 1.28 |
| 11/20 | 1,800 | 1,811 | 1,773 | 1,787 | -1.33% | 132,500 | 1155億32万 | +3.9% | 11.66 | 1.29 |
| 11/19 | 1,807 | 1,835 | 1,794 | 1,811 | +0.33% | 202,700 | 1170億5153万 | +5.41% | 11.81 | 1.31 |
| 11/16 | 1,834 | 1,848 | 1,793 | 1,805 | -2.38% | 224,300 | 1166億6373万 | +5.25% | 11.78 | 1.31 |
| 11/15 | 1,800 | 1,851 | 1,793 | 1,849 | +0.76% | 296,600 | 1195億761万 | +7.88% | 12.06 | 1.34 |
| 11/14 | 1,875 | 1,918 | 1,817 | 1,835 | -3.17% | 294,300 | 1186億274万 | +7.25% | 11.97 | 1.33 |
| 11/13 | 1,939 | 1,983 | 1,872 | 1,895 | -4.24% | 364,900 | 1224億8075万 | +10.95% | 12.36 | 1.37 |
| 11/12 | 1,970 | 1,998 | 1,932 | 1,979 | -0.05% | 353,600 | 1279億998万 | +16.14% | 12.91 | 1.43 |
| 11/09 | 1,940 | 2,004 | 1,902 | 1,980 | +19.28% | 931,200 | 1279億7461万 | +16.61% | 12.92 | 1.43 |
| 11/08 | 1,672 | 1,698 | 1,652 | 1,660 | +1.72% | 134,100 | 1072億9185万 | -1.95% | 10.83 | 1.2 |
| 11/07 | 1,651 | 1,676 | 1,629 | 1,632 | -0.55% | 81,200 | 1054億8211万 | -4% | 10.65 | 1.18 |
| 11/06 | 1,619 | 1,652 | 1,619 | 1,641 | +0.86% | 56,100 | 1060億6381万 | -4.09% | 10.71 | 1.19 |
| 11/05 | 1,608 | 1,656 | 1,595 | 1,627 | -0.18% | 98,800 | 1051億5894万 | -5.52% | 10.61 | 1.18 |
| 11/02 | 1,596 | 1,630 | 1,594 | 1,630 | +1.81% | 111,900 | 1053億5284万 | -6% | 10.63 | 1.18 |
| 11/01 | 1,595 | 1,629 | 1,591 | 1,601 | -0.5% | 115,700 | 1034億7846万 | -8.25% | 10.44 | 1.16 |
| 10/31 | 1,600 | 1,631 | 1,586 | 1,609 | +1.96% | 132,500 | 1039億9553万 | -8.48% | 10.5 | 1.16 |
| 10/30 | 1,544 | 1,609 | 1,544 | 1,578 | +0.96% | 165,100 | 1019億9189万 | -10.85% | 10.29 | 1.14 |
