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 | 1,209 | 1,212 | 1,180 | 1,210 | +0.75% | 19,100 | 713億2715万 | -1.31% | 12.79 | 0.99 |
| 03/28 | 1,225 | 1,225 | 1,187 | 1,201 | -3.84% | 48,100 | 707億9662万 | -2.36% | 12.69 | 0.98 |
| 03/27 | 1,238 | 1,253 | 1,193 | 1,249 | +2.46% | 51,400 | 736億2613万 | +1.22% | 13.2 | 1.02 |
| 03/26 | 1,199 | 1,237 | 1,186 | 1,219 | +3.83% | 134,400 | 718億5768万 | -1.38% | 12.89 | 1 |
| 03/25 | 1,238 | 1,238 | 1,172 | 1,174 | -5.7% | 62,000 | 692億502万 | -5.32% | 12.41 | 0.96 |
| 03/22 | 1,210 | 1,245 | 1,199 | 1,245 | +4.1% | 71,600 | 733億9033万 | 0% | 13.16 | 1.02 |
| 03/20 | 1,184 | 1,213 | 1,183 | 1,196 | +2.05% | 60,300 | 705億188万 | -4.17% | 12.64 | 0.98 |
| 03/19 | 1,189 | 1,189 | 1,157 | 1,172 | -2.66% | 51,100 | 690億8712万 | -6.31% | 12.39 | 0.96 |
| 03/18 | 1,204 | 1,205 | 1,159 | 1,204 | +4.33% | 63,400 | 709億7346万 | -4.06% | 12.73 | 0.99 |
| 03/15 | 1,128 | 1,166 | 1,128 | 1,154 | +2.76% | 56,300 | 680億2606万 | -8.12% | 12.2 | 0.95 |
| 03/14 | 1,156 | 1,157 | 1,105 | 1,123 | -2.52% | 58,200 | 661億9867万 | -10.94% | 11.87 | 0.92 |
| 03/13 | 1,163 | 1,173 | 1,143 | 1,152 | -1.71% | 38,000 | 679億816万 | -9% | 12.18 | 0.94 |
| 03/12 | 1,176 | 1,201 | 1,162 | 1,172 | -0.09% | 68,000 | 690億8712万 | -7.79% | 12.39 | 0.96 |
| 03/11 | 1,180 | 1,182 | 1,150 | 1,173 | -0.93% | 43,300 | 691億4607万 | -8% | 12.4 | 0.96 |
| 03/08 | 1,201 | 1,228 | 1,182 | 1,184 | -3.58% | 63,500 | 697億9450万 | -7.43% | 12.52 | 0.97 |
| 03/07 | 1,221 | 1,249 | 1,221 | 1,228 | -0.65% | 35,800 | 723億8822万 | -4.06% | 12.98 | 1.01 |
| 03/06 | 1,253 | 1,265 | 1,232 | 1,236 | -2.45% | 40,900 | 728億5980万 | -2.98% | 13.06 | 1.01 |
| 03/05 | 1,273 | 1,284 | 1,260 | 1,267 | -1.71% | 17,800 | 746億8719万 | 0% | 13.39 | 1.04 |
| 03/04 | 1,302 | 1,317 | 1,282 | 1,289 | +0.55% | 15,100 | 759億8405万 | +2.38% | 13.63 | 1.06 |
| 03/01 | 1,286 | 1,309 | 1,270 | 1,282 | -0.93% | 40,000 | 755億7141万 | +2.56% | 13.55 | 1.05 |
| 02/28 | 1,309 | 1,312 | 1,286 | 1,294 | -0.77% | 40,400 | 762億7879万 | +4.27% | 13.68 | 1.06 |
| 02/27 | 1,319 | 1,326 | 1,294 | 1,304 | -0.53% | 35,900 | 768億6827万 | +5.84% | 13.78 | 1.07 |
| 02/26 | 1,304 | 1,323 | 1,282 | 1,311 | +0.08% | 22,500 | 772億8091万 | +7.11% | 13.86 | 1.07 |
| 02/25 | 1,312 | 1,321 | 1,286 | 1,310 | +0.23% | 39,800 | 772億2196万 | +7.82% | 13.85 | 1.07 |
| 02/22 | 1,304 | 1,311 | 1,288 | 1,307 | 0% | 22,900 | 770億4511万 | +8.37% | 13.82 | 1.07 |
| 02/21 | 1,315 | 1,315 | 1,283 | 1,307 | -0.08% | 14,400 | 770億4511万 | +9.19% | 13.82 | 1.07 |
| 02/20 | 1,305 | 1,320 | 1,295 | 1,308 | +1.4% | 29,200 | 771億406万 | +10.19% | 13.83 | 1.07 |
| 02/19 | 1,315 | 1,328 | 1,280 | 1,290 | -2.12% | 36,300 | 760億4300万 | +9.51% | 13.64 | 1.06 |
| 02/18 | 1,327 | 1,343 | 1,310 | 1,318 | +2.33% | 55,400 | 776億9354万 | +12.75% | 13.93 | 1.08 |
| 02/15 | 1,317 | 1,317 | 1,282 | 1,288 | -2.42% | 27,000 | 759億2510万 | +11.13% | 13.61 | 1.06 |
| 02/14 | 1,298 | 1,331 | 1,291 | 1,320 | +2.25% | 52,900 | 778億1144万 | +14.68% | 13.95 | 1.08 |
| 02/13 | 1,277 | 1,299 | 1,256 | 1,291 | +2.46% | 41,700 | 761億194万 | +13.15% | 13.65 | 1.06 |
| 02/12 | 1,227 | 1,296 | 1,222 | 1,260 | +2.77% | 56,400 | 742億7455万 | +11.31% | 13.32 | 1.03 |
| 02/08 | 1,259 | 1,265 | 1,222 | 1,226 | -4.29% | 37,800 | 722億7032万 | +9.37% | 12.96 | 1.01 |
| 02/07 | 1,258 | 1,289 | 1,235 | 1,281 | +1.99% | 27,900 | 755億1246万 | +15.09% | 13.54 | 1.05 |
| 02/06 | 1,290 | 1,291 | 1,245 | 1,256 | -1.88% | 18,800 | 740億3876万 | +13.67% | 13.28 | 1.03 |
| 02/05 | 1,288 | 1,293 | 1,265 | 1,280 | +0.31% | 24,500 | 754億5352万 | +17.11% | 13.53 | 1.05 |
| 02/04 | 1,264 | 1,293 | 1,251 | 1,276 | +0.47% | 64,400 | 752億1772万 | +18.04% | 13.49 | 1.05 |
| 02/01 | 1,196 | 1,306 | 1,195 | 1,270 | +5.83% | 111,000 | 748億6404万 | +18.58% | 13.42 | 1.04 |
| 01/31 | 1,192 | 1,222 | 1,162 | 1,200 | +11.94% | 96,600 | 707億3767万 | +12.99% | 12.68 | 0.98 |
| 01/30 | 1,085 | 1,113 | 1,072 | 1,072 | -0.74% | 48,100 | 631億9232万 | +1.23% | 11.33 | 0.88 |
| 01/29 | 1,054 | 1,083 | 1,054 | 1,080 | +2.86% | 30,100 | 636億6390万 | +1.89% | 11.42 | 0.89 |
| 01/28 | 1,060 | 1,073 | 1,047 | 1,050 | -1.32% | 25,700 | 618億9546万 | -1.22% | 11.1 | 0.86 |
| 01/25 | 1,066 | 1,092 | 1,054 | 1,064 | +0.19% | 27,800 | 627億2073万 | -0.28% | 11.25 | 0.87 |
| 01/24 | 1,074 | 1,074 | 1,054 | 1,062 | -1.39% | 15,600 | 626億284万 | -0.84% | 11.23 | 0.87 |
| 01/23 | 1,075 | 1,085 | 1,059 | 1,077 | -1.28% | 26,500 | 634億8706万 | +0.09% | 11.38 | 0.88 |
| 01/22 | 1,102 | 1,107 | 1,079 | 1,091 | +0.09% | 23,100 | 643億1233万 | +1.21% | 11.53 | 0.89 |
| 01/21 | 1,101 | 1,104 | 1,079 | 1,090 | +0.46% | 21,900 | 642億5338万 | +0.83% | 11.52 | 0.89 |
| 01/18 | 1,098 | 1,118 | 1,069 | 1,085 | +0.46% | 49,400 | 639億5864万 | -0.09% | 11.47 | 0.89 |
| 01/17 | 1,065 | 1,086 | 1,057 | 1,080 | +2.27% | 36,900 | 636億6390万 | -0.92% | 11.42 | 0.89 |
| 01/16 | 1,082 | 1,082 | 1,044 | 1,056 | -2.85% | 37,400 | 622億4915万 | -3.65% | 11.16 | 0.87 |
| 01/15 | 1,055 | 1,089 | 1,038 | 1,087 | +1.02% | 30,700 | 640億7654万 | -1.54% | 11.49 | 0.89 |
| 01/11 | 1,076 | 1,084 | 1,060 | 1,076 | +1.22% | 19,800 | 634億2811万 | -3.24% | 11.37 | 0.88 |
| 01/10 | 1,059 | 1,072 | 1,051 | 1,063 | -1.57% | 17,800 | 626億6179万 | -4.92% | 11.24 | 0.87 |
| 01/09 | 1,082 | 1,083 | 1,060 | 1,080 | +0.47% | 21,300 | 636億6390万 | -4% | 11.42 | 0.89 |
| 01/08 | 1,066 | 1,082 | 1,050 | 1,075 | +1.9% | 22,500 | 633億6916万 | -4.87% | 11.36 | 0.88 |
| 01/07 | 1,024 | 1,063 | 1,024 | 1,055 | +5.82% | 29,700 | 621億9020万 | -7.05% | 11.15 | 0.86 |
| 01/04 | 1,000 | 1,004 | 966 | 997 | -3.2% | 54,900 | 587億7121万 | -12.54% | 10.54 | 0.82 |
| 2018 |
| 12/28 | 1,054 | 1,072 | 1,014 | 1,030 | -3.2% | 39,400 | 607億1650万 | -10.28% | 10.89 | 0.84 |
| 12/27 | 974 | 1,076 | 974 | 1,064 | +10.49% | 62,200 | 627億2073万 | -7.8% | 11.25 | 0.87 |
| 12/26 | 984 | 992 | 944 | 963 | -1.43% | 53,100 | 567億6698万 | -16.91% | 10.18 | 0.79 |
| 12/25 | 1,030 | 1,030 | 962 | 977 | -5.15% | 56,400 | 575億9225万 | -16.21% | 10.33 | 0.8 |
| 12/21 | 1,050 | 1,060 | 1,014 | 1,030 | -2.46% | 38,600 | 607億1650万 | -11.97% | 10.89 | 0.84 |
| 12/20 | 1,109 | 1,115 | 1,049 | 1,056 | -4.95% | 39,700 | 622億4915万 | -9.97% | 11.16 | 0.87 |
| 12/19 | 1,104 | 1,122 | 1,089 | 1,111 | +0.82% | 18,400 | 654億9129万 | -5.53% | 11.74 | 0.91 |
| 12/18 | 1,135 | 1,136 | 1,093 | 1,102 | -4.92% | 86,300 | 649億6076万 | -6.45% | 11.65 | 0.9 |
| 12/17 | 1,138 | 1,166 | 1,121 | 1,159 | +2.2% | 46,400 | 683億2080万 | -2.03% | 12.25 | 0.95 |
| 12/14 | 1,182 | 1,182 | 1,133 | 1,134 | -4.14% | 58,200 | 668億4710万 | -4.38% | 11.99 | 0.93 |
| 12/13 | 1,177 | 1,192 | 1,172 | 1,183 | +0.77% | 38,000 | 697億3555万 | -0.59% | 12.5 | 0.97 |
| 12/12 | 1,151 | 1,180 | 1,139 | 1,174 | +3.62% | 30,500 | 692億502万 | -1.43% | 12.41 | 0.96 |
| 12/11 | 1,160 | 1,172 | 1,125 | 1,133 | -1.82% | 42,900 | 667億8815万 | -4.95% | 11.98 | 0.93 |
| 12/10 | 1,203 | 1,203 | 1,147 | 1,154 | -5.18% | 27,900 | 680億2606万 | -3.27% | 12.2 | 0.95 |
| 12/07 | 1,206 | 1,222 | 1,173 | 1,217 | +1.25% | 30,700 | 717億3979万 | +1.93% | 12.86 | 1 |
| 12/06 | 1,222 | 1,222 | 1,194 | 1,202 | -2.04% | 39,000 | 708億5557万 | +0.84% | 12.71 | 0.99 |
| 12/05 | 1,222 | 1,249 | 1,208 | 1,227 | -1.68% | 29,900 | 723億2927万 | +3.11% | 12.97 | 1.01 |
| 12/04 | 1,276 | 1,286 | 1,244 | 1,248 | -2.42% | 30,400 | 735億6718万 | +5.05% | 13.19 | 1.02 |
| 12/03 | 1,265 | 1,292 | 1,262 | 1,279 | +2.65% | 27,400 | 753億9457万 | +7.93% | 13.52 | 1.05 |
| 11/30 | 1,221 | 1,252 | 1,218 | 1,246 | +1.88% | 26,400 | 734億4928万 | +5.24% | 13.17 | 1.02 |
| 11/29 | 1,244 | 1,244 | 1,220 | 1,223 | 0% | 26,400 | 720億9348万 | +3.21% | 12.93 | 1 |
| 11/28 | 1,208 | 1,230 | 1,201 | 1,223 | +2.09% | 22,500 | 720億9348万 | +2.69% | 12.93 | 1 |
| 11/27 | 1,188 | 1,206 | 1,178 | 1,198 | +1.61% | 25,000 | 706億1977万 | +0.17% | 12.66 | 0.98 |
| 11/26 | 1,190 | 1,198 | 1,174 | 1,179 | -0.51% | 24,200 | 694億9976万 | -2.24% | 12.46 | 0.97 |
| 11/22 | 1,189 | 1,205 | 1,165 | 1,185 | -0.59% | 37,000 | 698億5345万 | -2.47% | 12.53 | 0.97 |
| 11/21 | 1,165 | 1,198 | 1,164 | 1,192 | +0.51% | 35,400 | 702億6609万 | -2.61% | 12.6 | 0.98 |
| 11/20 | 1,125 | 1,189 | 1,125 | 1,186 | +5.24% | 68,800 | 699億1240万 | -3.73% | 12.54 | 0.97 |
| 11/19 | 1,064 | 1,127 | 1,064 | 1,127 | +3.58% | 106,300 | 664億3446万 | -9.11% | 11.91 | 0.92 |
| 11/16 | 1,090 | 1,097 | 1,061 | 1,088 | -0.18% | 79,200 | 641億3549万 | -12.75% | 11.5 | 0.89 |
| 11/15 | 1,118 | 1,121 | 1,082 | 1,090 | -4.05% | 64,100 | 642億5338万 | -13.49% | 11.52 | 0.89 |
| 11/14 | 1,153 | 1,160 | 1,105 | 1,136 | -2.32% | 103,300 | 669億6499万 | -10.83% | 12.01 | 0.93 |
| 11/13 | 1,175 | 1,189 | 1,146 | 1,163 | -4.83% | 76,600 | 685億5659万 | -9.84% | 12.29 | 0.95 |
| 11/12 | 1,200 | 1,230 | 1,198 | 1,222 | -1.53% | 51,700 | 720億3453万 | -6.43% | 12.92 | 1 |
| 11/09 | 1,246 | 1,247 | 1,228 | 1,241 | -0.4% | 21,200 | 731億5454万 | -5.84% | 13.12 | 1.02 |
| 11/08 | 1,223 | 1,253 | 1,222 | 1,246 | +4.44% | 42,600 | 734億4928万 | -6.25% | 13.17 | 1.02 |
| 11/07 | 1,200 | 1,234 | 1,187 | 1,193 | -0.17% | 51,600 | 703億2503万 | -10.97% | 12.61 | 0.98 |
| 11/06 | 1,174 | 1,199 | 1,160 | 1,195 | +2.05% | 40,000 | 704億4293万 | -11.81% | 12.63 | 0.98 |
| 11/05 | 1,164 | 1,180 | 1,152 | 1,171 | -0.68% | 42,800 | 690億2818万 | -14.53% | 12.38 | 0.96 |
| 11/02 | 1,164 | 1,179 | 1,157 | 1,179 | +1.29% | 91,400 | 694億9976万 | -15% | 12.46 | 0.97 |
| 11/01 | 1,150 | 1,188 | 1,137 | 1,164 | +0.69% | 79,700 | 686億1554万 | -17.03% | 12.3 | 0.95 |
| 10/31 | 1,181 | 1,181 | 1,142 | 1,156 | -0.17% | 83,500 | 681億4396万 | -18.48% | 12.22 | 0.95 |
| 10/30 | 1,200 | 1,205 | 1,147 | 1,158 | -3.02% | 234,000 | 682億6185万 | -19.42% | 12.24 | 0.95 |
