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 | 1,692 | 1,700 | 1,675 | 1,686 | -0.18% | 571,500 | 7301億9452万 | +3.95% | 17.67 | 1.79 |
| 03/28 | 1,735 | 1,740 | 1,653 | 1,689 | -0.35% | 1,092,400 | 7314億9380万 | +4.39% | 17.71 | 1.8 |
| 03/27 | 1,664 | 1,698 | 1,656 | 1,695 | +1.25% | 809,000 | 7340億9235万 | +5.08% | 17.77 | 1.8 |
| 03/26 | 1,634 | 1,675 | 1,628 | 1,674 | +4.1% | 1,015,800 | 7249億9740万 | +4.1% | 17.55 | 1.78 |
| 03/25 | 1,621 | 1,625 | 1,599 | 1,608 | -3.13% | 630,000 | 6964億1328万 | +0.19% | 16.86 | 1.71 |
| 03/22 | 1,630 | 1,662 | 1,624 | 1,660 | +1.72% | 663,600 | 7189億3410万 | +3.49% | 17.4 | 1.77 |
| 03/20 | 1,619 | 1,635 | 1,617 | 1,632 | +1.18% | 463,800 | 7068億750万 | +2% | 17.11 | 1.74 |
| 03/19 | 1,611 | 1,622 | 1,603 | 1,613 | -0.92% | 467,600 | 6985億7874万 | +0.88% | 16.91 | 1.72 |
| 03/18 | 1,630 | 1,639 | 1,612 | 1,628 | +0.8% | 555,800 | 7050億7513万 | +1.88% | 17.07 | 1.73 |
| 03/15 | 1,596 | 1,620 | 1,593 | 1,615 | +1.06% | 569,100 | 6994億4493万 | +1.25% | 16.93 | 1.72 |
| 03/14 | 1,624 | 1,629 | 1,596 | 1,598 | -1.11% | 486,300 | 6920億8235万 | +0.25% | 16.75 | 1.7 |
| 03/13 | 1,622 | 1,642 | 1,601 | 1,616 | -1.58% | 1,026,100 | 6998億7802万 | +1.25% | 16.94 | 1.72 |
| 03/12 | 1,638 | 1,651 | 1,629 | 1,642 | +1.23% | 622,500 | 7111億3843万 | +2.63% | 17.21 | 1.75 |
| 03/11 | 1,576 | 1,624 | 1,574 | 1,622 | +2.53% | 817,500 | 7024億7658万 | +1.12% | 17 | 1.73 |
| 03/08 | 1,589 | 1,600 | 1,576 | 1,582 | -1.43% | 822,800 | 6851億5286万 | -1.68% | 16.58 | 1.68 |
| 03/07 | 1,621 | 1,625 | 1,597 | 1,605 | -2.13% | 1,065,400 | 6951億1400万 | -0.56% | 16.83 | 1.71 |
| 03/06 | 1,603 | 1,642 | 1,599 | 1,640 | +1.93% | 980,500 | 7102億7225万 | +1.36% | 17.19 | 1.75 |
| 03/05 | 1,618 | 1,624 | 1,600 | 1,609 | -0.56% | 889,800 | 6968億4637万 | -0.68% | 16.87 | 1.71 |
| 03/04 | 1,599 | 1,629 | 1,590 | 1,618 | +2.08% | 961,900 | 7007億4421万 | -0.43% | 16.96 | 1.72 |
| 03/01 | 1,576 | 1,590 | 1,562 | 1,585 | +0.76% | 659,200 | 6864億5214万 | -2.76% | 16.62 | 1.69 |
| 02/28 | 1,607 | 1,615 | 1,564 | 1,573 | -1.44% | 808,200 | 6812億5503万 | -3.91% | 16.49 | 1.67 |
| 02/27 | 1,596 | 1,604 | 1,586 | 1,596 | +0.57% | 580,900 | 6912億1616万 | -2.98% | 16.73 | 1.7 |
| 02/26 | 1,592 | 1,596 | 1,569 | 1,587 | 0% | 443,300 | 6873億1833万 | -3.93% | 16.64 | 1.69 |
| 02/25 | 1,605 | 1,612 | 1,582 | 1,587 | -0.38% | 543,900 | 6873億1833万 | -4.4% | 16.64 | 1.69 |
| 02/22 | 1,581 | 1,593 | 1,565 | 1,593 | +1.01% | 679,100 | 6899億1688万 | -4.44% | 16.7 | 1.7 |
| 02/21 | 1,588 | 1,593 | 1,568 | 1,577 | -0.06% | 531,300 | 6829億8740万 | -5.79% | 16.53 | 1.68 |
| 02/20 | 1,561 | 1,581 | 1,557 | 1,578 | +0.25% | 447,800 | 6834億2049万 | -6.18% | 16.54 | 1.68 |
| 02/19 | 1,573 | 1,590 | 1,569 | 1,574 | -0.44% | 624,000 | 6816億8812万 | -6.81% | 16.5 | 1.68 |
| 02/18 | 1,596 | 1,598 | 1,568 | 1,581 | +0.25% | 709,100 | 6847億1977万 | -6.78% | 16.57 | 1.68 |
| 02/15 | 1,570 | 1,584 | 1,563 | 1,577 | -0.44% | 1,596,100 | 6829億8740万 | -7.51% | 16.53 | 1.68 |
| 02/14 | 1,584 | 1,610 | 1,574 | 1,584 | -1.19% | 1,607,200 | 6860億1905万 | -7.64% | 16.61 | 1.69 |
| 02/13 | 1,587 | 1,617 | 1,582 | 1,603 | +1.52% | 1,282,800 | 6942億4781万 | -7.02% | 16.8 | 1.71 |
| 02/12 | 1,600 | 1,633 | 1,566 | 1,579 | +1.22% | 1,129,400 | 6838億5358万 | -8.89% | 16.55 | 1.68 |
| 02/08 | 1,558 | 1,572 | 1,524 | 1,560 | -1.52% | 1,222,800 | 6756億2482万 | -10.4% | 16.35 | 1.66 |
| 02/07 | 1,645 | 1,658 | 1,583 | 1,584 | -3.53% | 895,700 | 6860億1905万 | -9.54% | 16.61 | 1.69 |
| 02/06 | 1,705 | 1,734 | 1,638 | 1,642 | -4.76% | 1,280,200 | 7111億3843万 | -6.7% | 17.21 | 1.75 |
| 02/05 | 1,740 | 1,744 | 1,719 | 1,724 | -1.2% | 527,700 | 7466億5205万 | -2.21% | 18.07 | 1.84 |
| 02/04 | 1,750 | 1,771 | 1,743 | 1,745 | +0.4% | 644,500 | 7557億4700万 | -1.02% | 18.29 | 1.86 |
| 02/01 | 1,715 | 1,758 | 1,715 | 1,738 | +1.05% | 702,600 | 7527億1535万 | -1.53% | 18.22 | 1.85 |
| 01/31 | 1,722 | 1,730 | 1,704 | 1,720 | +2.02% | 856,700 | 7449億1967万 | -2.66% | 18.03 | 1.83 |
| 01/30 | 1,713 | 1,714 | 1,686 | 1,686 | -1% | 949,200 | 7301億9452万 | -4.85% | 17.67 | 1.79 |
| 01/29 | 1,721 | 1,735 | 1,698 | 1,703 | -2.13% | 964,500 | 7375億5710万 | -4.43% | 17.85 | 1.81 |
| 01/28 | 1,730 | 1,760 | 1,728 | 1,740 | +0.23% | 660,900 | 7535億8153万 | -2.96% | 18.24 | 1.85 |
| 01/25 | 1,747 | 1,768 | 1,733 | 1,736 | -0.91% | 494,100 | 7518億4916万 | -3.61% | 18.2 | 1.85 |
| 01/24 | 1,760 | 1,766 | 1,743 | 1,752 | -0.96% | 451,300 | 7587億7865万 | -3.1% | 18.37 | 1.87 |
| 01/23 | 1,780 | 1,786 | 1,760 | 1,769 | -0.11% | 361,100 | 7661億4122万 | -2.48% | 18.54 | 1.88 |
| 01/22 | 1,796 | 1,798 | 1,763 | 1,771 | -1.01% | 348,900 | 7670億741万 | -2.53% | 18.57 | 1.89 |
| 01/21 | 1,810 | 1,819 | 1,777 | 1,789 | +0.51% | 354,900 | 7748億308万 | -1.76% | 18.75 | 1.9 |
| 01/18 | 1,786 | 1,804 | 1,767 | 1,780 | +0.85% | 449,900 | 7709億524万 | -2.47% | 18.66 | 1.89 |
| 01/17 | 1,768 | 1,771 | 1,742 | 1,765 | +0.23% | 422,200 | 7644億885万 | -3.5% | 18.5 | 1.88 |
| 01/16 | 1,733 | 1,779 | 1,711 | 1,761 | +0.57% | 590,000 | 7626億7648万 | -4.03% | 18.46 | 1.87 |
| 01/15 | 1,728 | 1,775 | 1,727 | 1,751 | -0.51% | 688,700 | 7583億4555万 | -4.94% | 18.36 | 1.86 |
| 01/11 | 1,785 | 1,796 | 1,743 | 1,760 | -1.9% | 1,025,700 | 7622億4339万 | -4.86% | 18.45 | 1.87 |
| 01/10 | 1,797 | 1,807 | 1,769 | 1,794 | -2.18% | 495,500 | 7769億6854万 | -3.34% | 18.81 | 1.91 |
| 01/09 | 1,839 | 1,853 | 1,831 | 1,834 | +1.38% | 317,000 | 7942億9226万 | -1.4% | 19.23 | 1.95 |
| 01/08 | 1,812 | 1,827 | 1,800 | 1,809 | -0.71% | 477,500 | 7834億6494万 | -2.95% | 18.96 | 1.93 |
| 01/07 | 1,850 | 1,872 | 1,820 | 1,822 | +1.67% | 581,600 | 7890億9514万 | -2.46% | 19.1 | 1.94 |
| 01/04 | 1,756 | 1,793 | 1,738 | 1,792 | -0.22% | 647,400 | 7761億236万 | -4.22% | 18.79 | 1.91 |
| 2018 |
| 12/28 | 1,802 | 1,814 | 1,782 | 1,796 | -1.05% | 521,700 | 7778億3473万 | -4.11% | 18.83 | 1.91 |
| 12/27 | 1,814 | 1,830 | 1,789 | 1,815 | +4.91% | 619,400 | 7860億6349万 | -3.2% | 19.03 | 1.93 |
| 12/26 | 1,730 | 1,761 | 1,711 | 1,730 | +0.93% | 540,100 | 7492億5060万 | -7.78% | 18.14 | 1.84 |
| 12/25 | 1,721 | 1,734 | 1,693 | 1,714 | -4.51% | 484,300 | 7423億2112万 | -8.93% | 17.97 | 1.82 |
| 12/21 | 1,800 | 1,806 | 1,777 | 1,795 | -0.28% | 837,300 | 7774億164万 | -4.98% | 18.82 | 1.91 |
| 12/20 | 1,822 | 1,847 | 1,793 | 1,800 | -2.23% | 1,029,400 | 7795億6710万 | -4.91% | 18.87 | 1.92 |
| 12/19 | 1,879 | 1,879 | 1,819 | 1,841 | -4.91% | 1,183,600 | 7973億2391万 | -2.95% | 19.3 | 1.96 |
| 12/18 | 1,953 | 1,969 | 1,923 | 1,936 | -1.68% | 614,300 | 8384億6773万 | +1.79% | 20.3 | 2.06 |
| 12/17 | 1,973 | 2,003 | 1,952 | 1,969 | +1.86% | 974,200 | 8527億5979万 | +3.47% | 20.64 | 2.1 |
| 12/14 | 1,939 | 1,968 | 1,920 | 1,933 | +0.68% | 921,300 | 8371億6845万 | +1.63% | 20.26 | 2.06 |
| 12/13 | 1,902 | 1,929 | 1,876 | 1,920 | +1% | 731,300 | 8315億3824万 | +0.95% | 20.13 | 2.04 |
| 12/12 | 1,878 | 1,915 | 1,874 | 1,901 | +2.7% | 594,300 | 8233億948万 | -0.11% | 19.93 | 2.02 |
| 12/11 | 1,876 | 1,886 | 1,841 | 1,851 | -1.02% | 590,600 | 8016億5484万 | -2.73% | 19.4 | 1.97 |
| 12/10 | 1,837 | 1,877 | 1,829 | 1,870 | -1.48% | 606,700 | 8098億8360万 | -1.79% | 19.6 | 1.99 |
| 12/07 | 1,874 | 1,905 | 1,873 | 1,898 | +1.33% | 433,000 | 8220億1020万 | -0.37% | 19.9 | 2.02 |
| 12/06 | 1,886 | 1,886 | 1,849 | 1,873 | -1.83% | 563,100 | 8111億8288万 | -1.63% | 19.63 | 1.99 |
| 12/05 | 1,894 | 1,910 | 1,873 | 1,908 | -1.24% | 569,500 | 8263億4113万 | +0.32% | 20 | 2.03 |
| 12/04 | 1,969 | 1,976 | 1,931 | 1,932 | -0.97% | 608,800 | 8367億3536万 | +1.85% | 20.25 | 2.06 |
| 12/03 | 1,952 | 1,968 | 1,943 | 1,951 | +2.04% | 436,900 | 8449億6412万 | +3.28% | 20.45 | 2.08 |
| 11/30 | 1,903 | 1,927 | 1,899 | 1,912 | +0.47% | 651,300 | 8280億7350万 | +1.76% | 20.04 | 2.04 |
| 11/29 | 1,950 | 1,957 | 1,889 | 1,903 | -0.94% | 699,500 | 8241億7566万 | +1.76% | 19.95 | 2.03 |
| 11/28 | 1,915 | 1,929 | 1,895 | 1,921 | +0.47% | 628,800 | 8319億7133万 | +3% | 20.14 | 2.05 |
| 11/27 | 1,901 | 1,918 | 1,883 | 1,912 | +1.16% | 548,500 | 8280億7350万 | +2.85% | 20.04 | 2.04 |
| 11/26 | 1,852 | 1,894 | 1,840 | 1,890 | +2.16% | 786,800 | 8185億4546万 | +2.11% | 19.81 | 2.01 |
| 11/22 | 1,850 | 1,859 | 1,821 | 1,850 | +0.22% | 387,000 | 8012億2174万 | +0.27% | 19.39 | 1.97 |
| 11/21 | 1,845 | 1,849 | 1,814 | 1,846 | -0.54% | 490,800 | 7994億8937万 | +0.33% | 19.35 | 1.97 |
| 11/20 | 1,870 | 1,875 | 1,848 | 1,856 | -1.28% | 514,800 | 8038億2030万 | +1.09% | 19.46 | 1.98 |
| 11/19 | 1,861 | 1,882 | 1,835 | 1,880 | +0.75% | 797,100 | 8142億1453万 | +2.73% | 19.71 | 2 |
| 11/16 | 1,915 | 1,921 | 1,853 | 1,866 | -2.3% | 831,500 | 8081億5123万 | +2.53% | 19.56 | 1.99 |
| 11/15 | 1,889 | 1,934 | 1,877 | 1,910 | +0.79% | 1,147,600 | 8272億731万 | +5.41% | 20.02 | 2.03 |
| 11/14 | 1,918 | 1,922 | 1,890 | 1,895 | -3.22% | 933,700 | 8207億1092万 | +5.1% | 19.87 | 2.02 |
| 11/13 | 1,929 | 1,969 | 1,912 | 1,958 | -0.1% | 1,062,300 | 8479億9577万 | +8.9% | 20.53 | 2.08 |
| 11/12 | 1,964 | 1,984 | 1,945 | 1,960 | -0.1% | 603,000 | 8488億6196万 | +9.44% | 20.55 | 2.09 |
| 11/09 | 1,934 | 1,968 | 1,924 | 1,962 | +1.4% | 726,200 | 8497億2814万 | +9.92% | 20.57 | 2.09 |
| 11/08 | 1,940 | 1,961 | 1,926 | 1,935 | +0.36% | 1,103,000 | 8380億3463万 | +8.77% | 20.28 | 2.06 |
| 11/07 | 1,950 | 1,972 | 1,922 | 1,928 | +0.52% | 1,260,100 | 8350億298万 | +8.87% | 20.21 | 2.05 |
| 11/06 | 1,890 | 1,929 | 1,885 | 1,918 | +2.29% | 937,900 | 8306億7206万 | +8.73% | 20.11 | 2.04 |
| 11/05 | 1,895 | 1,897 | 1,860 | 1,875 | -0.79% | 945,200 | 8120億4906万 | +6.72% | 19.66 | 2 |
| 11/02 | 1,900 | 1,900 | 1,836 | 1,890 | +1.23% | 1,629,100 | 8185億4546万 | +8% | 19.81 | 2.01 |
| 11/01 | 1,833 | 1,900 | 1,831 | 1,867 | +2.75% | 1,703,600 | 8085億8432万 | +7.24% | 19.57 | 1.99 |
| 10/31 | 1,818 | 1,846 | 1,796 | 1,817 | +1.45% | 1,077,900 | 7869億2968万 | +4.67% | 19.05 | 1.93 |
| 10/30 | 1,800 | 1,813 | 1,768 | 1,791 | +3.41% | 1,656,300 | 7756億6927万 | +3.41% | 18.78 | 1.91 |
