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 | 1,042 | 1,047 | 1,029 | 1,038 | +0.78% | 718,600 | 2813億5615万 | +4.64% | 14.98 | 0.97 |
| 03/28 | 1,039 | 1,042 | 1,028 | 1,030 | -1.25% | 764,100 | 2791億8770万 | +4.25% | 14.86 | 0.97 |
| 03/27 | 1,029 | 1,046 | 1,027 | 1,043 | +2.05% | 1,617,000 | 2827億1143万 | +6% | 15.05 | 0.98 |
| 03/26 | 1,001 | 1,027 | 999 | 1,022 | +2.61% | 1,656,500 | 2770億1926万 | +4.39% | 14.75 | 0.96 |
| 03/25 | 1,000 | 1,005 | 989 | 996 | -1.87% | 1,288,800 | 2699億7180万 | +2.26% | 14.37 | 0.93 |
| 03/22 | 1,020 | 1,020 | 1,008 | 1,015 | -0.2% | 942,000 | 2751億2186万 | +4.53% | 14.65 | 0.95 |
| 03/20 | 1,005 | 1,020 | 1,005 | 1,017 | +1.29% | 1,210,000 | 2756億6398万 | +5.28% | 14.68 | 0.95 |
| 03/19 | 1,003 | 1,006 | 994 | 1,004 | 0% | 821,700 | 2721億4025万 | +4.37% | 14.49 | 0.94 |
| 03/18 | 1,002 | 1,009 | 995 | 1,004 | +1.01% | 1,215,200 | 2721億4025万 | +4.8% | 14.49 | 0.94 |
| 03/15 | 982 | 998 | 981 | 994 | +1.22% | 1,581,500 | 2694億2969万 | +4.19% | 14.35 | 0.93 |
| 03/14 | 999 | 1,008 | 979 | 982 | +1.13% | 2,246,000 | 2661億7702万 | +3.26% | 14.17 | 0.92 |
| 03/13 | 973 | 977 | 953 | 971 | -1.52% | 1,340,100 | 2631億9540万 | +2.1% | 14.01 | 0.91 |
| 03/12 | 982 | 993 | 970 | 986 | +0.82% | 1,154,900 | 2672億6124万 | +3.9% | 14.23 | 0.93 |
| 03/11 | 970 | 983 | 961 | 978 | +1.98% | 1,120,600 | 2650億9279万 | +3.16% | 14.11 | 0.92 |
| 03/08 | 955 | 971 | 947 | 959 | -2.64% | 1,487,300 | 2599億4273万 | +1.27% | 13.84 | 0.9 |
| 03/07 | 985 | 998 | 979 | 985 | -0.2% | 1,520,500 | 2669億9018万 | +4.12% | 14.22 | 0.92 |
| 03/06 | 987 | 992 | 975 | 987 | +0.41% | 984,400 | 2675億3230万 | +4.44% | 14.24 | 0.93 |
| 03/05 | 987 | 989 | 976 | 983 | -0.2% | 965,000 | 2664億4807万 | +4.24% | 14.19 | 0.92 |
| 03/04 | 987 | 994 | 979 | 985 | +1.23% | 915,500 | 2669億9018万 | +4.56% | 14.22 | 0.92 |
| 03/01 | 965 | 977 | 958 | 973 | +0.72% | 736,800 | 2637億3751万 | +3.51% | 14.04 | 0.91 |
| 02/28 | 968 | 973 | 963 | 966 | -0.72% | 968,000 | 2618億4012万 | +2.88% | 13.94 | 0.91 |
| 02/27 | 990 | 999 | 971 | 973 | -0.92% | 1,029,000 | 2637億3751万 | +3.73% | 14.04 | 0.91 |
| 02/26 | 973 | 985 | 970 | 982 | +1.03% | 1,268,000 | 2661億7702万 | +4.91% | 14.17 | 0.92 |
| 02/25 | 965 | 987 | 960 | 972 | +1.25% | 1,300,600 | 2634億6646万 | +4.07% | 14.03 | 0.91 |
| 02/22 | 954 | 970 | 948 | 960 | +1.91% | 1,919,800 | 2602億1378万 | +3% | 13.85 | 0.9 |
| 02/21 | 928 | 943 | 924 | 942 | +2.5% | 1,673,500 | 2553億3477万 | +1.29% | 13.59 | 0.88 |
| 02/20 | 919 | 924 | 914 | 919 | +0.11% | 1,011,800 | 2491億49万 | -1.08% | 13.26 | 0.86 |
| 02/19 | 918 | 923 | 909 | 918 | +1.1% | 1,109,000 | 2488億2943万 | -1.08% | 13.25 | 0.86 |
| 02/18 | 923 | 924 | 900 | 908 | +0.78% | 1,387,100 | 2461億1887万 | -2.05% | 13.1 | 0.85 |
| 02/15 | 904 | 909 | 893 | 901 | -0.66% | 727,900 | 2442億2148万 | -2.8% | 13 | 0.85 |
| 02/14 | 909 | 924 | 900 | 907 | +0.67% | 1,494,700 | 2458億4781万 | -2.16% | 13.09 | 0.85 |
| 02/13 | 912 | 926 | 901 | 901 | -0.55% | 1,116,700 | 2442億2148万 | -2.59% | 13 | 0.85 |
| 02/12 | 909 | 920 | 901 | 906 | -0.44% | 1,456,400 | 2455億7676万 | -1.95% | 13.08 | 0.85 |
| 02/08 | 909 | 927 | 897 | 910 | -1.73% | 1,477,800 | 2466億6098万 | -1.3% | 13.13 | 0.85 |
| 02/07 | 966 | 972 | 911 | 926 | -4.04% | 2,430,100 | 2509億9788万 | +0.65% | 13.36 | 0.87 |
| 02/06 | 950 | 991 | 922 | 965 | +2.66% | 4,901,700 | 2615億6906万 | +5.23% | 13.93 | 0.91 |
| 02/05 | 937 | 941 | 924 | 940 | -1.67% | 1,441,900 | 2547億9266万 | +3.07% | 13.57 | 0.88 |
| 02/04 | 941 | 960 | 941 | 956 | +1.81% | 818,400 | 2591億2956万 | +5.52% | 13.8 | 0.9 |
| 02/01 | 939 | 944 | 934 | 939 | -1.16% | 1,127,600 | 2545億2161万 | +4.22% | 13.55 | 0.88 |
| 01/31 | 951 | 956 | 942 | 950 | +0.11% | 924,000 | 2575億322万 | +5.91% | 13.71 | 0.89 |
| 01/30 | 959 | 964 | 948 | 949 | -0.32% | 963,400 | 2572億3217万 | +6.27% | 13.7 | 0.89 |
| 01/29 | 951 | 954 | 934 | 952 | +1.06% | 807,300 | 2580億4533万 | +7.09% | 13.74 | 0.89 |
| 01/28 | 957 | 959 | 937 | 942 | -1.15% | 919,200 | 2553億3477万 | +6.44% | 13.59 | 0.88 |
| 01/25 | 958 | 973 | 946 | 953 | +0.53% | 1,285,600 | 2583億1639万 | +8.17% | 13.75 | 0.89 |
| 01/24 | 924 | 951 | 914 | 948 | +2.71% | 1,328,800 | 2569億6111万 | +7.85% | 13.68 | 0.89 |
| 01/23 | 930 | 932 | 916 | 923 | -0.11% | 779,200 | 2501億8471万 | +5.37% | 13.32 | 0.87 |
| 01/22 | 930 | 935 | 913 | 924 | -1.7% | 1,136,800 | 2504億5577万 | +5.6% | 13.33 | 0.87 |
| 01/21 | 952 | 955 | 936 | 940 | +1.95% | 1,013,100 | 2547億9266万 | +7.67% | 13.57 | 0.88 |
| 01/18 | 943 | 951 | 921 | 922 | +0.55% | 845,600 | 2499億1365万 | +5.73% | 13.31 | 0.87 |
| 01/17 | 914 | 926 | 913 | 917 | +2.23% | 1,075,100 | 2485億5837万 | +5.16% | 13.23 | 0.86 |
| 01/16 | 902 | 908 | 888 | 897 | -0.11% | 716,000 | 2431億3725万 | +2.87% | 12.95 | 0.84 |
| 01/15 | 899 | 914 | 886 | 898 | -0.44% | 998,200 | 2434億831万 | +2.86% | 12.96 | 0.84 |
| 01/11 | 907 | 908 | 889 | 902 | +0.45% | 593,900 | 2444億9253万 | +3.09% | 13.02 | 0.85 |
| 01/10 | 895 | 906 | 889 | 898 | -0.55% | 840,500 | 2434億831万 | +2.28% | 12.96 | 0.84 |
| 01/09 | 885 | 904 | 878 | 903 | +4.15% | 1,467,200 | 2447億6359万 | +2.61% | 13.03 | 0.85 |
| 01/08 | 891 | 892 | 863 | 867 | -1.7% | 1,222,500 | 2350億557万 | -1.81% | 12.51 | 0.81 |
| 01/07 | 868 | 884 | 861 | 882 | +4.63% | 891,800 | 2390億7141万 | -0.68% | 12.73 | 0.83 |
| 01/04 | 843 | 850 | 817 | 843 | -2.88% | 1,114,800 | 2285億23万 | -5.49% | 12.17 | 0.79 |
| 2018 |
| 12/28 | 860 | 879 | 860 | 868 | +1.05% | 1,298,400 | 2352億7663万 | -3.02% | 12.53 | 0.81 |
| 12/27 | 833 | 865 | 823 | 859 | +5.01% | 1,177,600 | 2328億3712万 | -4.24% | 12.4 | 0.81 |
| 12/26 | 818 | 844 | 810 | 818 | +0.99% | 1,074,500 | 2217億2383万 | -9.11% | 11.81 | 0.77 |
| 12/25 | 806 | 813 | 787 | 810 | -2.41% | 1,297,400 | 2195億5538万 | -10.4% | 11.69 | 0.76 |
| 12/21 | 828 | 835 | 807 | 830 | 0% | 1,581,600 | 2249億7650万 | -8.59% | 11.98 | 0.78 |
| 12/20 | 838 | 845 | 826 | 830 | -2.35% | 983,500 | 2249億7650万 | -8.69% | 11.98 | 0.78 |
| 12/19 | 847 | 859 | 837 | 850 | +1.55% | 1,024,600 | 2303億9762万 | -6.8% | 12.27 | 0.8 |
| 12/18 | 838 | 845 | 832 | 837 | -2.33% | 974,700 | 2268億7389万 | -8.32% | 12.08 | 0.79 |
| 12/17 | 855 | 865 | 852 | 857 | -0.35% | 977,800 | 2322億9501万 | -6.34% | 12.37 | 0.8 |
| 12/14 | 880 | 885 | 851 | 860 | -4.12% | 2,300,900 | 2331億818万 | -6.22% | 12.41 | 0.81 |
| 12/13 | 888 | 908 | 880 | 897 | +2.05% | 1,291,600 | 2431億3725万 | -2.29% | 12.95 | 0.84 |
| 12/12 | 861 | 882 | 861 | 879 | -0.11% | 1,429,800 | 2382億5824万 | -4.25% | 12.69 | 0.82 |
| 12/11 | 897 | 906 | 876 | 880 | -1.46% | 777,700 | 2385億2930万 | -4.03% | 12.7 | 0.83 |
| 12/10 | 900 | 909 | 887 | 893 | -1.54% | 986,500 | 2420億5303万 | -2.51% | 12.89 | 0.84 |
| 12/07 | 919 | 926 | 904 | 907 | -0.77% | 1,176,900 | 2458億4781万 | -0.77% | 13.09 | 0.85 |
| 12/06 | 918 | 937 | 909 | 914 | -0.65% | 1,650,900 | 2477億4521万 | -0.22% | 13.19 | 0.86 |
| 12/05 | 916 | 933 | 911 | 920 | -1.18% | 1,748,200 | 2493億7154万 | +0.22% | 13.28 | 0.86 |
| 12/04 | 932 | 953 | 921 | 931 | -1.27% | 1,791,200 | 2523億5316万 | +1.09% | 13.44 | 0.87 |
| 12/03 | 969 | 969 | 930 | 943 | -2.08% | 2,299,800 | 2556億583万 | +2.28% | 13.61 | 0.88 |
| 11/30 | 967 | 969 | 956 | 963 | -0.31% | 1,703,300 | 2610億2695万 | +4.45% | 13.9 | 0.9 |
| 11/29 | 976 | 976 | 950 | 966 | -1.23% | 1,692,500 | 2618億4012万 | +5% | 13.94 | 0.91 |
| 11/28 | 986 | 986 | 966 | 978 | -0.31% | 1,091,800 | 2650億9279万 | +6.3% | 14.11 | 0.92 |
| 11/27 | 977 | 985 | 967 | 981 | -0.3% | 1,223,000 | 2659億596万 | +6.86% | 14.16 | 0.92 |
| 11/26 | 948 | 993 | 948 | 984 | +5.81% | 2,562,600 | 2667億1913万 | +7.19% | 14.2 | 0.92 |
| 11/22 | 924 | 939 | 913 | 930 | +1.2% | 1,120,700 | 2520億8210万 | +1.42% | 13.42 | 0.87 |
| 11/21 | 912 | 938 | 908 | 919 | +0.11% | 1,541,400 | 2491億49万 | 0% | 13.26 | 0.86 |
| 11/20 | 903 | 922 | 891 | 918 | 0% | 1,035,500 | 2488億2943万 | -0.22% | 13.25 | 0.86 |
| 11/19 | 898 | 922 | 895 | 918 | +1.66% | 1,373,300 | 2488億2943万 | -0.22% | 13.25 | 0.86 |
| 11/16 | 891 | 915 | 886 | 903 | +3.08% | 1,907,600 | 2447億6359万 | -1.95% | 13.03 | 0.85 |
| 11/15 | 877 | 889 | 870 | 876 | -1.02% | 1,095,400 | 2374億4508万 | -4.99% | 12.64 | 0.82 |
| 11/14 | 887 | 902 | 884 | 885 | +0.91% | 1,395,200 | 2398億8458万 | -4.43% | 12.77 | 0.83 |
| 11/13 | 884 | 893 | 873 | 877 | -2.45% | 1,241,900 | 2377億1613万 | -5.7% | 12.66 | 0.82 |
| 11/12 | 897 | 913 | 889 | 899 | -0.22% | 1,489,200 | 2436億7937万 | -3.85% | 12.97 | 0.84 |
| 11/09 | 891 | 908 | 888 | 901 | +0.67% | 1,407,000 | 2442億2148万 | -4.15% | 13 | 0.85 |
| 11/08 | 897 | 900 | 872 | 895 | +0.34% | 2,119,300 | 2425億9514万 | -5.29% | 12.92 | 0.84 |
| 11/07 | 870 | 904 | 870 | 892 | +3.84% | 3,096,800 | 2417億8197万 | -6.3% | 12.87 | 0.84 |
| 11/06 | 843 | 859 | 835 | 859 | +0.59% | 3,339,700 | 2328億3712万 | -10.15% | 12.4 | 0.81 |
| 11/05 | 818 | 858 | 812 | 854 | +3.52% | 5,545,400 | 2314億8184万 | -11.13% | 12.32 | 0.8 |
| 11/02 | 955 | 957 | 807 | 825 | -13.79% | 9,501,400 | 2236億2122万 | -14.51% | 11.91 | 0.77 |
| 11/01 | 980 | 986 | 945 | 957 | -2.64% | 3,005,300 | 2594億61万 | -1.14% | 13.81 | 0.9 |
| 10/31 | 1,008 | 1,012 | 966 | 983 | -1.31% | 2,564,500 | 2664億4807万 | +1.76% | 14.19 | 0.92 |
| 10/30 | 982 | 1,005 | 980 | 996 | +4.62% | 2,666,400 | 2699億7180万 | +3.43% | 14.37 | 0.93 |
