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 | 1,346 | 1,370 | 1,340 | 1,357 | +1.27% | 1,135,500 | 2085億8880万 | +4.14% | 43.36 | 1.1 |
| 03/28 | 1,320 | 1,349 | 1,320 | 1,340 | +0.22% | 306,600 | 2059億7567万 | +3% | 42.82 | 1.08 |
| 03/27 | 1,331 | 1,344 | 1,321 | 1,337 | -0.52% | 282,300 | 2055億1453万 | +2.93% | 42.72 | 1.08 |
| 03/26 | 1,320 | 1,351 | 1,320 | 1,344 | +2.99% | 363,700 | 2065億9052万 | +3.54% | 42.95 | 1.09 |
| 03/25 | 1,295 | 1,320 | 1,290 | 1,305 | +0.54% | 394,800 | 2005億9571万 | +0.69% | 41.7 | 1.06 |
| 03/22 | 1,303 | 1,316 | 1,298 | 1,298 | -0.38% | 179,900 | 1995億1972万 | +0.15% | 41.48 | 1.05 |
| 03/20 | 1,277 | 1,306 | 1,277 | 1,303 | +1.56% | 134,500 | 2002億8828万 | +0.54% | 41.64 | 1.05 |
| 03/19 | 1,285 | 1,288 | 1,273 | 1,283 | -0.62% | 115,100 | 1972億1402万 | -1% | 41 | 1.04 |
| 03/18 | 1,295 | 1,306 | 1,286 | 1,291 | -0.31% | 173,800 | 1984億4372万 | -0.23% | 41.25 | 1.04 |
| 03/15 | 1,264 | 1,299 | 1,264 | 1,295 | +2.45% | 232,400 | 1990億5858万 | 0% | 41.38 | 1.05 |
| 03/14 | 1,264 | 1,276 | 1,260 | 1,264 | +0.4% | 183,300 | 1942億9347万 | -2.77% | 40.39 | 1.02 |
| 03/13 | 1,270 | 1,281 | 1,257 | 1,259 | -1.41% | 216,000 | 1935億2490万 | -3.6% | 40.23 | 1.02 |
| 03/12 | 1,268 | 1,277 | 1,260 | 1,277 | +1.43% | 165,800 | 1962億9174万 | -2.67% | 40.81 | 1.03 |
| 03/11 | 1,257 | 1,266 | 1,252 | 1,259 | +0.64% | 119,300 | 1935億2490万 | -4.48% | 40.23 | 1.02 |
| 03/08 | 1,257 | 1,266 | 1,251 | 1,251 | -2.57% | 284,000 | 1922億9520万 | -5.44% | 39.97 | 1.01 |
| 03/07 | 1,305 | 1,313 | 1,270 | 1,284 | -2.13% | 294,600 | 1973億6773万 | -3.39% | 41.03 | 1.04 |
| 03/06 | 1,312 | 1,319 | 1,311 | 1,312 | -0.46% | 122,100 | 2016億7170万 | -1.58% | 41.92 | 1.06 |
| 03/05 | 1,305 | 1,320 | 1,304 | 1,318 | +0.15% | 126,000 | 2025億9398万 | -1.35% | 42.12 | 1.07 |
| 03/04 | 1,337 | 1,337 | 1,311 | 1,316 | -0.3% | 98,500 | 2022億8655万 | -1.64% | 42.05 | 1.06 |
| 03/01 | 1,311 | 1,332 | 1,311 | 1,320 | +0.76% | 130,500 | 2029億141万 | -1.57% | 42.18 | 1.07 |
| 02/28 | 1,324 | 1,327 | 1,307 | 1,310 | -0.3% | 244,100 | 2013億6428万 | -2.46% | 41.86 | 1.06 |
| 02/27 | 1,319 | 1,332 | 1,311 | 1,314 | -0.38% | 169,300 | 2019億7913万 | -2.3% | 41.99 | 1.06 |
| 02/26 | 1,316 | 1,323 | 1,310 | 1,319 | +0.15% | 153,600 | 2027億4769万 | -2.08% | 42.15 | 1.07 |
| 02/25 | 1,306 | 1,321 | 1,305 | 1,317 | +1.62% | 205,400 | 2024億4027万 | -2.37% | 42.08 | 1.07 |
| 02/22 | 1,297 | 1,302 | 1,291 | 1,296 | -0.84% | 180,200 | 1992億1229万 | -4% | 41.41 | 1.05 |
| 02/21 | 1,307 | 1,320 | 1,301 | 1,307 | 0% | 175,600 | 2009億314万 | -3.26% | 41.76 | 1.06 |
| 02/20 | 1,304 | 1,314 | 1,301 | 1,307 | +0.77% | 200,600 | 2009億314万 | -3.33% | 41.76 | 1.06 |
| 02/19 | 1,295 | 1,299 | 1,285 | 1,297 | -0.38% | 141,600 | 1993億6600万 | -4.07% | 41.44 | 1.05 |
| 02/18 | 1,322 | 1,322 | 1,291 | 1,302 | +0.31% | 234,200 | 2001億3457万 | -3.77% | 41.6 | 1.05 |
| 02/15 | 1,287 | 1,300 | 1,282 | 1,298 | +0.08% | 155,300 | 1995億1972万 | -4.14% | 41.48 | 1.05 |
| 02/14 | 1,290 | 1,320 | 1,290 | 1,297 | -0.08% | 243,500 | 1993億6600万 | -4.14% | 41.44 | 1.05 |
| 02/13 | 1,305 | 1,315 | 1,283 | 1,298 | +4.26% | 437,500 | 1995億1972万 | -4.07% | 41.48 | 1.05 |
| 02/12 | 1,310 | 1,311 | 1,245 | 1,245 | -4.96% | 346,400 | 1913億7292万 | -7.98% | 39.78 | 1.01 |
| 02/08 | 1,395 | 1,429 | 1,245 | 1,310 | -7.42% | 833,000 | 2013億6428万 | -3.25% | 41.86 | 1.06 |
| 02/07 | 1,426 | 1,427 | 1,402 | 1,415 | -0.42% | 153,000 | 2175億416万 | +4.66% | 45.22 | 1.14 |
| 02/06 | 1,426 | 1,431 | 1,413 | 1,421 | +0.35% | 144,000 | 2184億2644万 | +5.57% | 45.41 | 1.15 |
| 02/05 | 1,414 | 1,419 | 1,388 | 1,416 | +0.14% | 151,100 | 2176億5787万 | +5.83% | 45.25 | 1.15 |
| 02/04 | 1,414 | 1,426 | 1,401 | 1,414 | +1% | 179,700 | 2173億5045万 | +6.32% | 45.18 | 1.14 |
| 02/01 | 1,394 | 1,406 | 1,383 | 1,400 | +0.14% | 129,900 | 2151億9846万 | +5.82% | 44.74 | 1.13 |
| 01/31 | 1,406 | 1,408 | 1,391 | 1,398 | +0.94% | 149,700 | 2148億9104万 | +6.07% | 44.67 | 1.13 |
| 01/30 | 1,390 | 1,391 | 1,375 | 1,385 | +0.22% | 191,500 | 2128億9276万 | +5.48% | 44.26 | 1.12 |
| 01/29 | 1,378 | 1,385 | 1,365 | 1,382 | +0.88% | 168,600 | 2124億3162万 | +5.58% | 44.16 | 1.12 |
| 01/28 | 1,390 | 1,390 | 1,365 | 1,370 | -0.87% | 157,600 | 2105億8707万 | +4.98% | 43.78 | 1.11 |
| 01/25 | 1,386 | 1,394 | 1,379 | 1,382 | +0.14% | 182,100 | 2124億3162万 | +6.06% | 44.16 | 1.12 |
| 01/24 | 1,358 | 1,384 | 1,340 | 1,380 | +2.07% | 204,600 | 2121億2420万 | +6.07% | 44.1 | 1.12 |
| 01/23 | 1,363 | 1,364 | 1,345 | 1,352 | -1.1% | 115,300 | 2078億2023万 | +4.16% | 43.2 | 1.09 |
| 01/22 | 1,375 | 1,375 | 1,357 | 1,367 | +0.51% | 113,200 | 2101億2593万 | +5.48% | 43.68 | 1.11 |
| 01/21 | 1,358 | 1,364 | 1,335 | 1,360 | +1.57% | 136,100 | 2090億4993万 | +5.1% | 43.46 | 1.1 |
| 01/18 | 1,342 | 1,360 | 1,332 | 1,339 | +0.22% | 170,500 | 2058億2196万 | +3.56% | 42.79 | 1.08 |
| 01/17 | 1,318 | 1,345 | 1,317 | 1,336 | +1.37% | 198,800 | 2053億6082万 | +3.25% | 42.69 | 1.08 |
| 01/16 | 1,326 | 1,327 | 1,309 | 1,318 | -0.6% | 113,600 | 2025億9398万 | +1.7% | 42.12 | 1.07 |
| 01/15 | 1,295 | 1,326 | 1,288 | 1,326 | +0.53% | 192,100 | 2038億2369万 | +2.16% | 42.37 | 1.07 |
| 01/11 | 1,330 | 1,330 | 1,300 | 1,319 | 0% | 132,900 | 2027億4769万 | +1.38% | 42.15 | 1.07 |
| 01/10 | 1,290 | 1,327 | 1,287 | 1,319 | +2.65% | 284,800 | 2027億4769万 | +1.15% | 42.15 | 1.07 |
| 01/09 | 1,294 | 1,309 | 1,284 | 1,285 | +0.55% | 194,000 | 1975億2145万 | -1.61% | 41.06 | 1.04 |
| 01/08 | 1,302 | 1,302 | 1,278 | 1,278 | -2.14% | 226,600 | 1964億4545万 | -2.44% | 40.84 | 1.03 |
| 01/07 | 1,298 | 1,306 | 1,279 | 1,306 | +3% | 339,600 | 2007億4942万 | -0.53% | 41.73 | 1.06 |
| 01/04 | 1,272 | 1,281 | 1,250 | 1,268 | +0.08% | 219,300 | 1949億832万 | -3.65% | 40.52 | 1.03 |
| 2018 |
| 12/28 | 1,273 | 1,284 | 1,265 | 1,267 | +0.08% | 150,000 | 1947億5461万 | -3.94% | 40.49 | 1.02 |
| 12/27 | 1,239 | 1,276 | 1,235 | 1,266 | +4.37% | 200,600 | 1946億89万 | -4.24% | 40.45 | 1.02 |
| 12/26 | 1,222 | 1,242 | 1,204 | 1,213 | -0.25% | 270,800 | 1864億5410万 | -8.45% | 38.76 | 0.98 |
| 12/25 | 1,241 | 1,245 | 1,189 | 1,216 | -1.7% | 254,600 | 1869億1524万 | -8.5% | 38.86 | 0.98 |
| 12/21 | 1,268 | 1,272 | 1,232 | 1,237 | -2.52% | 311,100 | 1901億4321万 | -7.34% | 39.53 | 1 |
| 12/20 | 1,281 | 1,289 | 1,268 | 1,269 | -1.25% | 201,800 | 1950億6203万 | -5.3% | 40.55 | 1.03 |
| 12/19 | 1,302 | 1,306 | 1,281 | 1,285 | -0.08% | 203,100 | 1975億2145万 | -4.39% | 41.06 | 1.04 |
| 12/18 | 1,280 | 1,289 | 1,266 | 1,286 | -0.46% | 238,200 | 1976億7516万 | -4.6% | 41.09 | 1.04 |
| 12/17 | 1,302 | 1,313 | 1,292 | 1,292 | -1% | 202,800 | 1985億9744万 | -4.44% | 41.28 | 1.04 |
| 12/14 | 1,350 | 1,355 | 1,302 | 1,305 | -2.76% | 320,900 | 2005億9571万 | -3.83% | 41.7 | 1.06 |
| 12/13 | 1,322 | 1,359 | 1,320 | 1,342 | +2.36% | 455,300 | 2062億8310万 | -1.4% | 42.88 | 1.09 |
| 12/12 | 1,304 | 1,315 | 1,293 | 1,311 | +1.24% | 261,800 | 2015億1799万 | -4.03% | 41.89 | 1.06 |
| 12/11 | 1,320 | 1,324 | 1,295 | 1,295 | -1.97% | 298,400 | 1990億5858万 | -5.61% | 41.38 | 1.05 |
| 12/10 | 1,324 | 1,335 | 1,319 | 1,321 | -0.9% | 360,500 | 2030億5512万 | -4.07% | 42.21 | 1.07 |
| 12/07 | 1,350 | 1,356 | 1,328 | 1,333 | -1.99% | 421,700 | 2048億9968万 | -3.55% | 42.59 | 1.08 |
| 12/06 | 1,364 | 1,380 | 1,358 | 1,360 | -1.02% | 199,100 | 2090億4993万 | -2.02% | 43.46 | 1.1 |
| 12/05 | 1,360 | 1,383 | 1,357 | 1,374 | +0.07% | 170,500 | 2112億192万 | -1.29% | 43.91 | 1.11 |
| 12/04 | 1,405 | 1,414 | 1,373 | 1,373 | -2.21% | 188,000 | 2110億4821万 | -1.65% | 43.87 | 1.11 |
| 12/03 | 1,406 | 1,407 | 1,388 | 1,404 | +0.72% | 237,600 | 2158億1332万 | +0.36% | 44.86 | 1.14 |
| 11/30 | 1,382 | 1,395 | 1,373 | 1,394 | +1.09% | 243,300 | 2142億7618万 | -0.43% | 44.54 | 1.13 |
| 11/29 | 1,389 | 1,390 | 1,379 | 1,379 | +0.36% | 170,700 | 2119億7049万 | -1.64% | 44.06 | 1.12 |
| 11/28 | 1,370 | 1,378 | 1,356 | 1,374 | +0.81% | 181,100 | 2112億192万 | -2.21% | 43.91 | 1.11 |
| 11/27 | 1,362 | 1,380 | 1,351 | 1,363 | -0.07% | 202,100 | 2095億1107万 | -3.33% | 43.55 | 1.1 |
| 11/26 | 1,360 | 1,375 | 1,353 | 1,364 | +0.29% | 217,100 | 2096億6479万 | -3.67% | 43.59 | 1.1 |
| 11/22 | 1,345 | 1,360 | 1,329 | 1,360 | +2.1% | 235,700 | 2090億4993万 | -4.49% | 43.46 | 1.1 |
| 11/21 | 1,320 | 1,341 | 1,320 | 1,332 | -0.08% | 245,200 | 2043億7627万 | -6.92% | 42.49 | 1.08 |
| 11/20 | 1,330 | 1,341 | 1,321 | 1,333 | -0.15% | 213,300 | 2045億2971万 | -7.37% | 42.52 | 1.08 |
| 11/19 | 1,349 | 1,350 | 1,327 | 1,335 | -1.04% | 385,300 | 2048億3658万 | -7.68% | 42.58 | 1.08 |
| 11/16 | 1,366 | 1,371 | 1,346 | 1,349 | -1.53% | 431,500 | 2069億8468万 | -7.16% | 43.03 | 1.09 |
| 11/15 | 1,364 | 1,372 | 1,355 | 1,370 | +0.07% | 277,400 | 2102億683万 | -6.16% | 43.7 | 1.11 |
| 11/14 | 1,376 | 1,380 | 1,363 | 1,369 | -1.08% | 198,900 | 2100億5339万 | -6.68% | 43.67 | 1.11 |
| 11/13 | 1,372 | 1,384 | 1,364 | 1,384 | -0.07% | 375,500 | 2123億5493万 | -6.17% | 44.14 | 1.12 |
| 11/12 | 1,379 | 1,386 | 1,360 | 1,385 | -1.35% | 345,600 | 2125億836万 | -6.55% | 44.18 | 1.12 |
| 11/09 | 1,420 | 1,428 | 1,392 | 1,404 | -1.75% | 573,400 | 2154億2364万 | -5.84% | 44.78 | 1.13 |
| 11/08 | 1,495 | 1,538 | 1,420 | 1,429 | -2.46% | 914,900 | 2192億5953万 | -4.73% | 45.58 | 1.15 |
| 11/07 | 1,453 | 1,470 | 1,442 | 1,465 | +1.67% | 319,200 | 2247億8321万 | -2.79% | 46.73 | 1.18 |
| 11/06 | 1,429 | 1,447 | 1,419 | 1,441 | +0.84% | 311,400 | 2211億76万 | -4.76% | 45.96 | 1.16 |
| 11/05 | 1,440 | 1,440 | 1,409 | 1,429 | -1.38% | 716,800 | 2192億5953万 | -5.99% | 45.58 | 1.15 |
| 11/02 | 1,478 | 1,478 | 1,413 | 1,449 | -2.03% | 878,500 | 2223億2824万 | -5.17% | 46.22 | 1.17 |
| 11/01 | 1,457 | 1,490 | 1,444 | 1,479 | +0.96% | 356,300 | 2269億3131万 | -3.65% | 47.17 | 1.19 |
| 10/31 | 1,485 | 1,489 | 1,458 | 1,465 | -0.88% | 270,700 | 2247億8321万 | -4.99% | 46.73 | 1.18 |
| 10/30 | 1,451 | 1,499 | 1,451 | 1,478 | +2.57% | 1,302,000 | 2267億7788万 | -4.71% | 47.14 | 1.19 |
