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 | 1,010 | 1,055 | 984 | 1,048 | +3.97% | 234,300 | 185億6846万 | -3.41% | 16.04 | 2.28 |
| 03/28 | 988 | 1,009 | 965 | 1,008 | +2.02% | 111,100 | 178億5974万 | -7.44% | 15.42 | 2.2 |
| 03/27 | 965 | 1,006 | 960 | 988 | +3.46% | 197,300 | 175億538万 | -9.69% | 15.12 | 2.15 |
| 03/26 | 957 | 960 | 936 | 955 | +1.38% | 179,200 | 169億2069万 | -13.18% | 14.61 | 2.08 |
| 03/25 | 950 | 958 | 931 | 942 | -4.66% | 199,000 | 166億9035万 | -14.91% | 14.41 | 2.05 |
| 03/22 | 996 | 1,020 | 978 | 988 | -0.4% | 166,300 | 175億538万 | -11.23% | 15.12 | 2.15 |
| 03/20 | 1,001 | 1,013 | 987 | 992 | -2.07% | 197,900 | 175億7625万 | -11.59% | 15.18 | 2.16 |
| 03/19 | 1,030 | 1,031 | 1,001 | 1,013 | -2.6% | 136,900 | 179億4833万 | -10.75% | 15.5 | 2.21 |
| 03/18 | 1,035 | 1,046 | 1,012 | 1,040 | -2.62% | 169,400 | 184億2672万 | -9.17% | 15.91 | 2.27 |
| 03/15 | 1,046 | 1,072 | 1,036 | 1,068 | +1.62% | 91,000 | 189億2282万 | -7.45% | 16.34 | 2.33 |
| 03/14 | 1,084 | 1,089 | 1,037 | 1,051 | -2.14% | 136,500 | 186億2161万 | -9.55% | 16.08 | 2.29 |
| 03/13 | 1,098 | 1,098 | 1,051 | 1,074 | -2.81% | 197,800 | 190億2913万 | -8.52% | 16.43 | 2.34 |
| 03/12 | 1,132 | 1,134 | 1,090 | 1,105 | 0% | 245,400 | 195億7839万 | -6.83% | 16.91 | 2.41 |
| 03/11 | 1,210 | 1,215 | 1,089 | 1,105 | -6.44% | 325,300 | 195億7839万 | -7.53% | 16.91 | 2.41 |
| 03/08 | 1,192 | 1,275 | 1,140 | 1,181 | +1.37% | 846,900 | 209億2495万 | -1.75% | 18.07 | 2.57 |
| 03/07 | 1,140 | 1,198 | 1,114 | 1,165 | +3.65% | 307,400 | 206億4147万 | -3.32% | 17.83 | 2.54 |
| 03/06 | 1,125 | 1,130 | 1,088 | 1,124 | -0.62% | 201,300 | 199億1503万 | -6.8% | 17.2 | 2.45 |
| 03/05 | 1,148 | 1,158 | 1,123 | 1,131 | -2.16% | 95,400 | 200億3905万 | -6.68% | 17.31 | 2.46 |
| 03/04 | 1,164 | 1,180 | 1,142 | 1,156 | +0.17% | 139,700 | 204億8200万 | -5.17% | 17.69 | 2.52 |
| 03/01 | 1,150 | 1,158 | 1,118 | 1,154 | +0.35% | 121,000 | 204億4657万 | -5.72% | 17.66 | 2.51 |
| 02/28 | 1,206 | 1,206 | 1,150 | 1,150 | -4.64% | 87,400 | 203億7570万 | -6.28% | 17.6 | 2.51 |
| 02/27 | 1,183 | 1,216 | 1,183 | 1,206 | +1.86% | 104,000 | 213億6790万 | -2.11% | 18.45 | 2.63 |
| 02/26 | 1,200 | 1,205 | 1,151 | 1,184 | -0.34% | 121,400 | 209億7811万 | -4.13% | 18.12 | 2.58 |
| 02/25 | 1,125 | 1,204 | 1,125 | 1,188 | +6.17% | 202,400 | 210億4898万 | -4.12% | 18.18 | 2.59 |
| 02/22 | 1,155 | 1,173 | 1,117 | 1,119 | -0.62% | 192,700 | 198億2644万 | -10.05% | 17.12 | 2.44 |
| 02/21 | 1,133 | 1,138 | 1,117 | 1,126 | -1.31% | 82,000 | 199億5046万 | -10.06% | 17.23 | 2.45 |
| 02/20 | 1,136 | 1,166 | 1,115 | 1,141 | +0.18% | 114,000 | 202億1623万 | -9.37% | 17.46 | 2.49 |
| 02/19 | 1,123 | 1,145 | 1,094 | 1,139 | +1.42% | 115,400 | 201億8080万 | -9.96% | 17.43 | 2.48 |
| 02/18 | 1,119 | 1,132 | 1,056 | 1,123 | +0.81% | 201,400 | 198億9731万 | -11.64% | 17.18 | 2.45 |
| 02/15 | 1,195 | 1,195 | 1,105 | 1,114 | -6.7% | 245,400 | 197億3785万 | -12.76% | 17.05 | 2.43 |
| 02/14 | 1,282 | 1,282 | 1,171 | 1,194 | -10.56% | 363,500 | 211億5529万 | -7.08% | 18.27 | 2.6 |
| 02/13 | 1,276 | 1,350 | 1,275 | 1,335 | +5.7% | 191,200 | 236億5353万 | +3.49% | 20.43 | 2.91 |
| 02/12 | 1,259 | 1,284 | 1,235 | 1,263 | -0.24% | 58,900 | 223億7783万 | -2.02% | 19.33 | 2.75 |
| 02/08 | 1,232 | 1,272 | 1,220 | 1,266 | +0.32% | 122,400 | 224億3098万 | -1.86% | 19.37 | 2.76 |
| 02/07 | 1,315 | 1,317 | 1,243 | 1,262 | -5.61% | 127,800 | 223億6011万 | -2.4% | 19.31 | 2.75 |
| 02/06 | 1,374 | 1,396 | 1,327 | 1,337 | -2.41% | 100,500 | 236億8896万 | +3.08% | 20.46 | 2.91 |
| 02/05 | 1,351 | 1,382 | 1,325 | 1,370 | +2.32% | 178,200 | 242億7366万 | +5.79% | 20.96 | 2.99 |
| 02/04 | 1,280 | 1,354 | 1,280 | 1,339 | +4.36% | 135,300 | 237億2440万 | +4.12% | 20.49 | 2.92 |
| 02/01 | 1,232 | 1,295 | 1,232 | 1,283 | +2.8% | 83,400 | 227億3219万 | +0.08% | 19.63 | 2.8 |
| 01/31 | 1,210 | 1,267 | 1,210 | 1,248 | +3.48% | 67,300 | 221億1206万 | -2.65% | 19.1 | 2.72 |
| 01/30 | 1,260 | 1,288 | 1,206 | 1,206 | -5.49% | 125,600 | 213億6790万 | -6.29% | 18.45 | 2.63 |
| 01/29 | 1,289 | 1,289 | 1,254 | 1,276 | -2% | 77,500 | 226億816万 | -1.24% | 19.53 | 2.78 |
| 01/28 | 1,278 | 1,315 | 1,270 | 1,302 | +3.09% | 76,600 | 230億6883万 | +0.31% | 19.92 | 2.84 |
| 01/25 | 1,250 | 1,290 | 1,235 | 1,263 | +0.96% | 68,100 | 223億7783万 | -3.07% | 19.33 | 2.75 |
| 01/24 | 1,261 | 1,262 | 1,236 | 1,251 | -1.26% | 31,000 | 221億6521万 | -4.72% | 19.14 | 2.73 |
| 01/23 | 1,252 | 1,276 | 1,235 | 1,267 | -0.78% | 49,000 | 224億4870万 | -4.45% | 19.39 | 2.76 |
| 01/22 | 1,315 | 1,315 | 1,254 | 1,277 | -1.62% | 59,100 | 226億2588万 | -4.7% | 19.54 | 2.78 |
| 01/21 | 1,310 | 1,329 | 1,292 | 1,298 | 0% | 69,100 | 229億9796万 | -4.21% | 19.86 | 2.83 |
| 01/18 | 1,330 | 1,344 | 1,292 | 1,298 | -2.41% | 71,500 | 229億9796万 | -5.39% | 19.86 | 2.83 |
| 01/17 | 1,299 | 1,348 | 1,287 | 1,330 | +3.66% | 91,500 | 235億6494万 | -4.45% | 20.35 | 2.9 |
| 01/16 | 1,291 | 1,312 | 1,277 | 1,283 | -1.53% | 57,600 | 227億3219万 | -9.2% | 19.63 | 2.8 |
| 01/15 | 1,280 | 1,305 | 1,262 | 1,303 | +0.54% | 49,600 | 230億8655万 | -9.32% | 19.94 | 2.84 |
| 01/11 | 1,280 | 1,338 | 1,272 | 1,296 | +2.45% | 74,500 | 229億6252万 | -11.29% | 19.83 | 2.82 |
| 01/10 | 1,275 | 1,293 | 1,251 | 1,265 | -2.77% | 83,300 | 224億1327万 | -14.64% | 19.36 | 2.76 |
| 01/09 | 1,323 | 1,327 | 1,287 | 1,301 | -1.51% | 121,100 | 230億5111万 | -13.38% | 19.91 | 2.83 |
| 01/08 | 1,315 | 1,360 | 1,312 | 1,321 | -0.3% | 102,800 | 234億547万 | -13.09% | 20.21 | 2.88 |
| 01/07 | 1,354 | 1,390 | 1,315 | 1,325 | +2.4% | 135,700 | 234億7635万 | -13.68% | 20.28 | 2.89 |
| 01/04 | 1,250 | 1,305 | 1,232 | 1,294 | -2.27% | 72,800 | 229億2709万 | -16.57% | 19.8 | 2.82 |
| 2018 |
| 12/28 | 1,329 | 1,340 | 1,245 | 1,324 | -3% | 207,300 | 234億5863万 | -15.56% | 47.92 | 2.78 |
| 12/27 | 1,415 | 1,427 | 1,336 | 1,365 | +6.72% | 193,000 | 241億8507万 | -13.72% | 49.4 | 2.86 |
| 12/26 | 1,244 | 1,308 | 1,244 | 1,279 | +10.35% | 229,600 | 226億6132万 | -19.76% | 46.29 | 2.68 |
| 12/25 | 1,163 | 1,195 | 1,133 | 1,159 | -5.31% | 212,100 | 205億3516万 | -28.06% | 41.95 | 2.43 |
| 12/21 | 1,291 | 1,295 | 1,181 | 1,224 | -5.19% | 232,500 | 216億8683万 | -24.95% | 44.3 | 2.57 |
| 12/20 | 1,343 | 1,344 | 1,242 | 1,291 | -5.97% | 224,200 | 228億7393万 | -21.8% | 46.72 | 2.71 |
| 12/19 | 1,355 | 1,393 | 1,313 | 1,373 | +3.62% | 144,900 | 243億2681万 | -17.74% | 49.69 | 2.88 |
| 12/18 | 1,390 | 1,411 | 1,318 | 1,325 | -8.18% | 186,100 | 234億7635万 | -21.18% | 47.95 | 2.78 |
| 12/17 | 1,435 | 1,456 | 1,377 | 1,443 | +1.62% | 195,000 | 255億6707万 | -14.97% | 52.22 | 3.03 |
| 12/14 | 1,500 | 1,501 | 1,414 | 1,420 | -5.96% | 265,400 | 251億5956万 | -16.81% | 51.39 | 2.98 |
| 12/13 | 1,583 | 1,608 | 1,456 | 1,510 | -4.61% | 337,100 | 267億5418万 | -12.06% | 54.65 | 3.17 |
| 12/12 | 1,621 | 1,641 | 1,562 | 1,583 | -1.62% | 120,500 | 280億4759万 | -7.54% | 57.29 | 3.32 |
| 12/11 | 1,680 | 1,693 | 1,588 | 1,609 | -2.48% | 86,700 | 285億826万 | -5.46% | 58.23 | 3.37 |
| 12/10 | 1,738 | 1,746 | 1,620 | 1,650 | -5.01% | 120,200 | 292億3470万 | -2.48% | 59.72 | 3.46 |
| 12/07 | 1,806 | 1,827 | 1,719 | 1,737 | -2.96% | 93,900 | 307億7616万 | +3.21% | 62.86 | 3.64 |
| 12/06 | 1,821 | 1,857 | 1,786 | 1,790 | -3.66% | 115,900 | 317億1522万 | +7.25% | 64.78 | 3.75 |
| 12/05 | 1,799 | 1,909 | 1,771 | 1,858 | -0.69% | 187,400 | 329億2004万 | +12.27% | 67.24 | 3.9 |
| 12/04 | 1,915 | 1,948 | 1,842 | 1,871 | -1.89% | 170,900 | 331億5037万 | +14.36% | 67.71 | 3.92 |
| 12/03 | 1,880 | 1,936 | 1,854 | 1,907 | +3.87% | 480,600 | 337億8822万 | +18.23% | 69.02 | 4 |
| 11/30 | 1,799 | 1,849 | 1,781 | 1,836 | +4.26% | 329,800 | 325億3024万 | +15.25% | 66.45 | 3.85 |
| 11/29 | 1,750 | 1,850 | 1,742 | 1,761 | +1.5% | 458,800 | 312億139万 | +11.6% | 63.73 | 3.69 |
| 11/28 | 1,690 | 1,759 | 1,690 | 1,735 | +1.7% | 143,900 | 307億4073万 | +10.44% | 62.79 | 3.64 |
| 11/27 | 1,749 | 1,749 | 1,686 | 1,706 | -1.44% | 111,900 | 302億2690万 | +8.87% | 61.74 | 3.58 |
| 11/26 | 1,747 | 1,756 | 1,697 | 1,731 | +1.11% | 102,400 | 306億6985万 | +10.47% | 62.65 | 3.63 |
| 11/22 | 1,665 | 1,718 | 1,652 | 1,712 | +1.78% | 86,500 | 303億3321万 | +9.32% | 61.96 | 3.59 |
| 11/21 | 1,619 | 1,736 | 1,597 | 1,682 | +1.39% | 127,500 | 298億167万 | +7.68% | 60.87 | 3.53 |
| 11/20 | 1,674 | 1,695 | 1,635 | 1,659 | -2.24% | 76,800 | 293億9416万 | +6.35% | 60.04 | 3.48 |
| 11/19 | 1,687 | 1,726 | 1,625 | 1,697 | +1.43% | 133,300 | 300億6744万 | +8.92% | 61.42 | 3.56 |
| 11/16 | 1,740 | 1,778 | 1,656 | 1,673 | -2.9% | 162,800 | 296億4221万 | +8.07% | 60.55 | 3.51 |
| 11/15 | 1,730 | 1,765 | 1,691 | 1,723 | -0.17% | 174,900 | 305億2811万 | +11.88% | 62.36 | 3.61 |
| 11/14 | 1,690 | 1,738 | 1,620 | 1,726 | +2.43% | 227,400 | 305億8126万 | +12.96% | 62.47 | 3.62 |
| 11/13 | 1,622 | 1,746 | 1,620 | 1,685 | -2.38% | 200,000 | 298億5483万 | +10.71% | 60.98 | 3.53 |
| 11/12 | 1,700 | 1,787 | 1,674 | 1,726 | +1.77% | 565,500 | 305億8126万 | +14% | 62.47 | 3.62 |
| 11/09 | 1,637 | 1,767 | 1,615 | 1,696 | +1.37% | 798,800 | 300億4972万 | +12.62% | 61.38 | 3.56 |
| 11/08 | 1,523 | 1,673 | 1,495 | 1,673 | +21.85% | 571,900 | 296億4221万 | +11.91% | 60.55 | 3.51 |
| 11/07 | 1,366 | 1,395 | 1,295 | 1,373 | +3.62% | 202,300 | 243億2681万 | -7.67% | 49.69 | 2.88 |
| 11/06 | 1,361 | 1,373 | 1,305 | 1,325 | -3.43% | 140,700 | 234億7635万 | -11.19% | 47.95 | 2.78 |
| 11/05 | 1,410 | 1,420 | 1,372 | 1,372 | -3.58% | 74,200 | 243億909万 | -8.53% | 49.65 | 2.88 |
| 11/02 | 1,408 | 1,440 | 1,373 | 1,423 | +2.97% | 174,200 | 252億1271万 | -5.32% | 51.5 | 2.98 |
| 11/01 | 1,412 | 1,429 | 1,361 | 1,382 | -3.69% | 183,700 | 244億8627万 | -8.17% | 50.02 | 2.9 |
| 10/31 | 1,435 | 1,454 | 1,396 | 1,435 | +4.06% | 122,600 | 254億2533万 | -5.16% | 51.94 | 3.01 |
| 10/30 | 1,275 | 1,388 | 1,275 | 1,379 | +5.67% | 211,000 | 244億3312万 | -9.04% | 49.91 | 2.89 |
