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 | 2,500 | 2,510 | 2,452 | 2,452 | -2.35% | 1,600,600 | 5109億1076万 | +7.88% | 17.77 | 1.22 |
| 03/28 | 2,446 | 2,512 | 2,431 | 2,511 | +1.41% | 1,512,400 | 5232億429万 | +11.25% | 18.2 | 1.24 |
| 03/27 | 2,449 | 2,477 | 2,436 | 2,476 | -0.6% | 1,264,200 | 5159億1152万 | +10.59% | 17.95 | 1.23 |
| 03/26 | 2,454 | 2,508 | 2,453 | 2,491 | +1.47% | 1,202,100 | 5190億3699万 | +12.06% | 18.06 | 1.23 |
| 03/25 | 2,425 | 2,456 | 2,413 | 2,455 | -2% | 1,322,400 | 5115億3586万 | +11.34% | 17.8 | 1.22 |
| 03/22 | 2,478 | 2,518 | 2,478 | 2,505 | -0.79% | 1,697,800 | 5219億5410万 | +14.54% | 18.16 | 1.24 |
| 03/20 | 2,450 | 2,530 | 2,450 | 2,525 | +3.06% | 1,854,000 | 5261億2140万 | +16.47% | 18.3 | 1.25 |
| 03/19 | 2,430 | 2,453 | 2,422 | 2,450 | +0.37% | 1,040,800 | 5104億9403万 | +14.01% | 17.76 | 1.21 |
| 03/18 | 2,421 | 2,448 | 2,421 | 2,441 | +0.83% | 1,004,000 | 5086億1875万 | +14.6% | 17.7 | 1.21 |
| 03/15 | 2,394 | 2,434 | 2,387 | 2,421 | +0.08% | 1,411,900 | 5044億5145万 | +14.79% | 17.55 | 1.2 |
| 03/14 | 2,446 | 2,450 | 2,403 | 2,419 | -0.25% | 2,019,000 | 5040億3472万 | +15.8% | 17.54 | 1.2 |
| 03/13 | 2,402 | 2,459 | 2,371 | 2,425 | -0.82% | 3,469,400 | 5052億8491万 | +17.09% | 17.58 | 1.2 |
| 03/12 | 2,386 | 2,507 | 2,385 | 2,445 | +2.47% | 7,122,400 | 5094億5221万 | +19.09% | 17.72 | 1.21 |
| 03/11 | 2,386 | 2,386 | 2,386 | 2,386 | +20.14% | 981,200 | 4971億5868万 | +17.36% | 17.3 | 1.18 |
| 03/08 | 2,008 | 2,019 | 1,979 | 1,986 | -1.59% | 1,285,600 | 4138億1271万 | -1.29% | 14.4 | 0.98 |
| 03/07 | 2,001 | 2,023 | 1,977 | 2,018 | -1.99% | 1,571,300 | 4204億8039万 | +0.7% | 14.63 | 1 |
| 03/06 | 2,065 | 2,074 | 2,048 | 2,059 | -0.39% | 498,400 | 4290億2335万 | +3.26% | 14.93 | 1.02 |
| 03/05 | 2,097 | 2,098 | 2,057 | 2,067 | -1.43% | 956,100 | 4306億9027万 | +4.24% | 14.98 | 1.02 |
| 03/04 | 2,061 | 2,098 | 2,061 | 2,097 | +2.24% | 963,700 | 4369億4122万 | +6.34% | 15.2 | 1.04 |
| 03/01 | 2,051 | 2,072 | 2,039 | 2,051 | +1.43% | 1,178,700 | 4273億5643万 | +4.64% | 14.87 | 1.02 |
| 02/28 | 2,026 | 2,045 | 2,019 | 2,022 | -0.49% | 1,055,100 | 4213億1385万 | +3.8% | 14.66 | 1 |
| 02/27 | 2,038 | 2,062 | 2,021 | 2,032 | +0.4% | 947,200 | 4233億9750万 | +5.01% | 14.73 | 1.01 |
| 02/26 | 2,039 | 2,049 | 2,020 | 2,024 | -0.15% | 584,800 | 4217億3058万 | +5.25% | 14.67 | 1 |
| 02/25 | 2,050 | 2,053 | 2,008 | 2,027 | -0.34% | 1,305,100 | 4223億5567万 | +6.13% | 14.69 | 1 |
| 02/22 | 2,040 | 2,043 | 2,004 | 2,034 | -0.93% | 1,905,200 | 4238億1423万 | +7.22% | 14.74 | 1.01 |
| 02/21 | 2,061 | 2,075 | 2,044 | 2,053 | -1.11% | 1,670,800 | 4277億7316万 | +9.03% | 14.88 | 1.02 |
| 02/20 | 2,062 | 2,089 | 2,047 | 2,076 | +0.29% | 1,330,100 | 4325億6555万 | +11.13% | 15.05 | 1.03 |
| 02/19 | 2,032 | 2,081 | 2,023 | 2,070 | +1.47% | 2,094,200 | 4313億1536万 | +11.77% | 15.01 | 1.03 |
| 02/18 | 2,042 | 2,047 | 2,013 | 2,040 | +2.15% | 1,373,500 | 4250億6442万 | +11.11% | 14.79 | 1.01 |
| 02/15 | 2,003 | 2,014 | 1,973 | 1,997 | -1.67% | 1,583,700 | 4161億473万 | +9.73% | 14.48 | 0.99 |
| 02/14 | 2,021 | 2,052 | 2,000 | 2,031 | -0.54% | 1,531,400 | 4231億8913万 | +12.33% | 14.72 | 1.01 |
| 02/13 | 2,013 | 2,046 | 1,995 | 2,042 | +2.98% | 1,501,500 | 4254億8115万 | +13.89% | 14.8 | 1.01 |
| 02/12 | 1,961 | 2,002 | 1,952 | 1,983 | +3.23% | 1,531,600 | 4131億8762万 | +11.59% | 14.37 | 0.98 |
| 02/08 | 1,917 | 1,943 | 1,898 | 1,921 | -0.05% | 1,470,900 | 4002億6899万 | +9.09% | 13.93 | 0.95 |
| 02/07 | 1,941 | 1,956 | 1,900 | 1,922 | -2.73% | 2,697,600 | 4004億7736万 | +9.83% | 13.93 | 0.95 |
| 02/06 | 1,940 | 1,996 | 1,939 | 1,976 | +0.92% | 1,805,000 | 4117億2906万 | +13.56% | 14.32 | 0.98 |
| 02/05 | 1,934 | 2,003 | 1,917 | 1,958 | +0.62% | 2,950,700 | 4079億7849万 | +13.64% | 14.19 | 0.97 |
| 02/04 | 1,825 | 1,953 | 1,821 | 1,946 | +4.34% | 3,232,400 | 4054億7812万 | +14.07% | 14.11 | 0.96 |
| 02/01 | 1,736 | 1,884 | 1,734 | 1,865 | +4.31% | 4,066,500 | 3886億56万 | +10.29% | 13.52 | 0.92 |
| 01/31 | 1,800 | 1,806 | 1,779 | 1,788 | +0.56% | 717,000 | 3725億5646万 | +6.37% | 12.96 | 0.89 |
| 01/30 | 1,799 | 1,805 | 1,761 | 1,778 | +0.28% | 973,900 | 3704億7281万 | +6.21% | 12.89 | 0.88 |
| 01/29 | 1,784 | 1,814 | 1,739 | 1,773 | -1.45% | 1,446,100 | 3694億3099万 | +6.23% | 12.85 | 0.88 |
| 01/28 | 1,800 | 1,827 | 1,796 | 1,799 | +0.62% | 1,439,700 | 3748億4847万 | +8.18% | 13.04 | 0.89 |
| 01/25 | 1,755 | 1,788 | 1,755 | 1,788 | +2.46% | 1,121,400 | 3725億5646万 | +7.97% | 12.96 | 0.89 |
| 01/24 | 1,701 | 1,745 | 1,697 | 1,745 | +1.75% | 866,400 | 3635億9677万 | +5.69% | 12.65 | 0.86 |
| 01/23 | 1,709 | 1,724 | 1,685 | 1,715 | -0.17% | 780,600 | 3573億4582万 | +4.13% | 12.43 | 0.85 |
| 01/22 | 1,728 | 1,741 | 1,692 | 1,718 | +0.12% | 1,108,700 | 3579億7092万 | +4.63% | 12.45 | 0.85 |
| 01/21 | 1,696 | 1,728 | 1,694 | 1,716 | +1.36% | 835,900 | 3575億5419万 | +4.76% | 12.44 | 0.85 |
| 01/18 | 1,676 | 1,704 | 1,652 | 1,693 | +1.26% | 1,822,600 | 3527億6179万 | +3.48% | 12.27 | 0.84 |
| 01/17 | 1,687 | 1,701 | 1,661 | 1,672 | -0.3% | 873,800 | 3483億8613万 | +2.2% | 12.12 | 0.83 |
| 01/16 | 1,676 | 1,690 | 1,642 | 1,677 | -0.71% | 1,053,000 | 3494億2795万 | +2.26% | 12.16 | 0.83 |
| 01/15 | 1,646 | 1,693 | 1,636 | 1,689 | +1.02% | 822,000 | 3519億2833万 | +2.67% | 12.24 | 0.84 |
| 01/11 | 1,667 | 1,680 | 1,657 | 1,672 | +1.46% | 784,200 | 3483億8613万 | +1.33% | 12.12 | 0.83 |
| 01/10 | 1,658 | 1,660 | 1,629 | 1,648 | -1.85% | 693,700 | 3433億8537万 | -0.42% | 11.95 | 0.82 |
| 01/09 | 1,675 | 1,683 | 1,648 | 1,679 | +1.14% | 674,800 | 3498億4468万 | +1.08% | 12.17 | 0.83 |
| 01/08 | 1,657 | 1,685 | 1,643 | 1,660 | +0.73% | 698,100 | 3458億8575万 | -0.36% | 12.03 | 0.82 |
| 01/07 | 1,640 | 1,667 | 1,632 | 1,648 | +4.63% | 1,141,800 | 3433億8537万 | -1.38% | 11.95 | 0.82 |
| 01/04 | 1,600 | 1,601 | 1,531 | 1,575 | -5.12% | 1,553,900 | 3281億7473万 | -6.03% | 11.42 | 0.78 |
| 2018 |
| 12/28 | 1,665 | 1,696 | 1,646 | 1,660 | +0.18% | 903,100 | 3458億8575万 | -1.37% | 12.03 | 0.82 |
| 12/27 | 1,640 | 1,676 | 1,625 | 1,657 | +5.81% | 1,208,400 | 3452億6066万 | -1.78% | 12.01 | 0.82 |
| 12/26 | 1,545 | 1,606 | 1,535 | 1,566 | +2.69% | 1,412,400 | 3262億9945万 | -7.39% | 11.35 | 0.78 |
| 12/25 | 1,500 | 1,533 | 1,482 | 1,525 | -2.18% | 1,503,700 | 3177億5649万 | -10.24% | 11.05 | 0.76 |
| 12/21 | 1,515 | 1,579 | 1,515 | 1,559 | -3.65% | 1,588,000 | 3248億4089万 | -8.72% | 11.3 | 0.77 |
| 12/20 | 1,621 | 1,666 | 1,602 | 1,618 | -0.74% | 1,515,900 | 3371億3442万 | -5.82% | 11.73 | 0.8 |
| 12/19 | 1,651 | 1,673 | 1,618 | 1,630 | -0.18% | 1,420,400 | 3396億3480万 | -5.51% | 11.82 | 0.81 |
| 12/18 | 1,597 | 1,642 | 1,585 | 1,633 | -0.18% | 1,086,200 | 3402億5990万 | -5.66% | 11.84 | 0.81 |
| 12/17 | 1,624 | 1,649 | 1,611 | 1,636 | +0.8% | 926,200 | 3408億8499万 | -5.87% | 11.86 | 0.81 |
| 12/14 | 1,631 | 1,650 | 1,604 | 1,623 | -2.87% | 1,046,700 | 3381億7625万 | -6.94% | 11.77 | 0.8 |
| 12/13 | 1,651 | 1,684 | 1,646 | 1,671 | +2.01% | 890,800 | 3481億7776万 | -4.57% | 12.11 | 0.83 |
| 12/12 | 1,594 | 1,651 | 1,594 | 1,638 | +3.21% | 1,512,000 | 3413億172万 | -6.72% | 11.87 | 0.81 |
| 12/11 | 1,600 | 1,618 | 1,557 | 1,587 | -1.98% | 1,854,700 | 3306億7511万 | -9.93% | 11.5 | 0.79 |
| 12/10 | 1,603 | 1,624 | 1,571 | 1,619 | -3.11% | 1,682,400 | 3373億4279万 | -8.43% | 11.74 | 0.8 |
| 12/07 | 1,680 | 1,698 | 1,646 | 1,671 | -1.42% | 1,241,700 | 3481億7776万 | -6.07% | 12.11 | 0.83 |
| 12/06 | 1,742 | 1,743 | 1,671 | 1,695 | -3.64% | 1,186,800 | 3531億7852万 | -4.99% | 12.29 | 0.84 |
| 12/05 | 1,760 | 1,778 | 1,747 | 1,759 | -2.22% | 854,100 | 3665億1388万 | -1.62% | 12.75 | 0.87 |
| 12/04 | 1,846 | 1,853 | 1,794 | 1,799 | -1.69% | 927,200 | 3748億4847万 | +0.73% | 13.04 | 0.89 |
| 12/03 | 1,815 | 1,855 | 1,804 | 1,830 | +1.89% | 1,049,400 | 3813億779万 | +2.81% | 13.27 | 0.91 |
| 11/30 | 1,786 | 1,803 | 1,772 | 1,796 | +0.39% | 1,196,900 | 3742億2338万 | +1.01% | 13.02 | 0.89 |
| 11/29 | 1,808 | 1,816 | 1,784 | 1,789 | -0.45% | 845,100 | 3727億6482万 | +0.68% | 12.97 | 0.89 |
| 11/28 | 1,800 | 1,800 | 1,771 | 1,797 | +0.73% | 682,800 | 3744億3174万 | +1.07% | 13.03 | 0.89 |
| 11/27 | 1,773 | 1,794 | 1,764 | 1,784 | -0.22% | 712,700 | 3717億2300万 | +0.39% | 12.93 | 0.88 |
| 11/26 | 1,759 | 1,790 | 1,748 | 1,788 | +2.35% | 966,400 | 3725億5646万 | +0.28% | 12.96 | 0.89 |
| 11/22 | 1,759 | 1,768 | 1,723 | 1,747 | -0.46% | 621,600 | 3640億1350万 | -2.29% | 12.66 | 0.87 |
| 11/21 | 1,710 | 1,759 | 1,702 | 1,755 | -0.28% | 886,500 | 3656億8042万 | -2.34% | 12.72 | 0.87 |
| 11/20 | 1,740 | 1,773 | 1,733 | 1,760 | -0.17% | 825,200 | 3667億2224万 | -2.6% | 12.76 | 0.87 |
| 11/19 | 1,745 | 1,777 | 1,740 | 1,763 | +0.34% | 841,900 | 3673億4734万 | -2.87% | 12.78 | 0.87 |
| 11/16 | 1,807 | 1,818 | 1,755 | 1,757 | -2.33% | 759,900 | 3660億9715万 | -3.62% | 12.74 | 0.87 |
| 11/15 | 1,790 | 1,811 | 1,777 | 1,799 | -0.11% | 526,800 | 3748億4847万 | -1.8% | 13.04 | 0.89 |
| 11/14 | 1,764 | 1,807 | 1,760 | 1,801 | +1.46% | 600,100 | 3752億6520万 | -2.01% | 13.06 | 0.89 |
| 11/13 | 1,752 | 1,780 | 1,726 | 1,775 | -1.55% | 1,161,000 | 3698億4772万 | -3.95% | 12.87 | 0.88 |
| 11/12 | 1,802 | 1,824 | 1,789 | 1,803 | +0.22% | 824,800 | 3756億8193万 | -3.06% | 13.07 | 0.89 |
| 11/09 | 1,804 | 1,824 | 1,785 | 1,799 | -0.06% | 781,800 | 3748億4847万 | -4.1% | 13.04 | 0.89 |
| 11/08 | 1,849 | 1,860 | 1,795 | 1,800 | +0.28% | 922,600 | 3750億5684万 | -4.96% | 13.05 | 0.89 |
| 11/07 | 1,808 | 1,819 | 1,771 | 1,795 | +1.24% | 1,253,400 | 3740億1501万 | -6.17% | 13.01 | 0.89 |
| 11/06 | 1,771 | 1,820 | 1,761 | 1,773 | +1.08% | 1,306,700 | 3694億3099万 | -8.37% | 12.85 | 0.88 |
| 11/05 | 1,705 | 1,759 | 1,694 | 1,754 | -7% | 3,762,400 | 3654億7205万 | -10.33% | 12.71 | 0.87 |
| 11/02 | 1,812 | 1,888 | 1,800 | 1,886 | +4.89% | 1,684,400 | 3929億7622万 | -4.65% | 13.67 | 0.93 |
| 11/01 | 1,750 | 1,812 | 1,740 | 1,798 | +0.95% | 1,238,400 | 3746億4011万 | -9.83% | 13.03 | 0.89 |
| 10/31 | 1,744 | 1,798 | 1,706 | 1,781 | +2.77% | 1,698,300 | 3710億9791万 | -11.53% | 12.91 | 0.88 |
| 10/30 | 1,669 | 1,757 | 1,667 | 1,733 | +5.86% | 3,612,700 | 3610億9639万 | -14.71% | 12.56 | 0.86 |
