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 | 1,046 | 1,046 | 1,004 | 1,016 | -1.74% | 266,600 | 750億7874万 | -11.5% | 6.94 | 0.97 |
| 03/28 | 1,063 | 1,065 | 1,028 | 1,034 | -3.99% | 226,800 | 764億887万 | -10.71% | 7.06 | 0.99 |
| 03/27 | 1,077 | 1,079 | 1,056 | 1,077 | -2.8% | 155,600 | 795億8642万 | -7.71% | 7.35 | 1.03 |
| 03/26 | 1,074 | 1,109 | 1,053 | 1,108 | +4.23% | 310,600 | 818億7721万 | -5.62% | 7.56 | 1.06 |
| 03/25 | 1,078 | 1,081 | 1,041 | 1,063 | -3.97% | 180,600 | 785億5187万 | -10.07% | 7.26 | 1.02 |
| 03/22 | 1,090 | 1,110 | 1,071 | 1,107 | +1.56% | 245,500 | 818億331万 | -7.05% | 7.56 | 1.06 |
| 03/20 | 1,092 | 1,104 | 1,079 | 1,090 | +0.28% | 160,200 | 805億4707万 | -9.02% | 7.44 | 1.04 |
| 03/19 | 1,097 | 1,098 | 1,071 | 1,087 | -1.27% | 218,600 | 803億2538万 | -9.87% | 7.42 | 1.04 |
| 03/18 | 1,100 | 1,106 | 1,092 | 1,101 | +0.09% | 139,800 | 813億5993万 | -8.86% | 7.52 | 1.05 |
| 03/15 | 1,100 | 1,113 | 1,099 | 1,100 | -0.18% | 165,700 | 812億8604万 | -8.86% | 7.51 | 1.05 |
| 03/14 | 1,115 | 1,125 | 1,100 | 1,102 | -1.43% | 183,500 | 814億3383万 | -8.93% | 7.52 | 1.05 |
| 03/13 | 1,149 | 1,154 | 1,113 | 1,118 | -3.12% | 90,800 | 826億1617万 | -7.76% | 7.63 | 1.07 |
| 03/12 | 1,135 | 1,169 | 1,129 | 1,154 | +2.4% | 93,600 | 852億7644万 | -4.94% | 7.88 | 1.1 |
| 03/11 | 1,131 | 1,141 | 1,115 | 1,127 | -0.35% | 97,100 | 832億8124万 | -7.09% | 7.69 | 1.08 |
| 03/08 | 1,135 | 1,148 | 1,119 | 1,131 | -2.92% | 136,000 | 835億7682万 | -6.84% | 7.72 | 1.08 |
| 03/07 | 1,175 | 1,180 | 1,150 | 1,165 | -0.85% | 110,200 | 860億8930万 | -3.96% | 7.95 | 1.11 |
| 03/06 | 1,189 | 1,200 | 1,175 | 1,175 | -1.92% | 93,100 | 868億2827万 | -2.89% | 8.02 | 1.12 |
| 03/05 | 1,207 | 1,207 | 1,179 | 1,198 | -2.28% | 88,500 | 885億2788万 | -0.83% | 8.18 | 1.15 |
| 03/04 | 1,233 | 1,240 | 1,214 | 1,226 | +1.49% | 67,600 | 905億9698万 | +1.66% | 8.37 | 1.17 |
| 03/01 | 1,231 | 1,245 | 1,193 | 1,208 | -2.5% | 134,000 | 892億6685万 | +0.33% | 8.25 | 1.15 |
| 02/28 | 1,259 | 1,259 | 1,229 | 1,239 | -1.67% | 90,500 | 915億5763万 | +3.25% | 8.46 | 1.18 |
| 02/27 | 1,268 | 1,278 | 1,249 | 1,260 | -0.08% | 72,700 | 931億946万 | +5.44% | 8.6 | 1.2 |
| 02/26 | 1,290 | 1,291 | 1,257 | 1,261 | -1.56% | 55,200 | 931億8336万 | +5.88% | 8.61 | 1.21 |
| 02/25 | 1,271 | 1,282 | 1,253 | 1,281 | +1.26% | 54,300 | 946億6128万 | +7.83% | 8.75 | 1.22 |
| 02/22 | 1,271 | 1,271 | 1,246 | 1,265 | -0.55% | 100,200 | 934億7894万 | +6.93% | 8.64 | 1.21 |
| 02/21 | 1,281 | 1,281 | 1,254 | 1,272 | +0.39% | 112,100 | 939億9622万 | +8.07% | 8.68 | 1.22 |
| 02/20 | 1,258 | 1,268 | 1,232 | 1,267 | +1.85% | 137,800 | 936億2673万 | +8.2% | 8.65 | 1.21 |
| 02/19 | 1,290 | 1,290 | 1,239 | 1,244 | -5.26% | 187,600 | 919億2712万 | +6.6% | 8.49 | 1.19 |
| 02/18 | 1,339 | 1,342 | 1,300 | 1,313 | +1.55% | 250,800 | 970億2597万 | +13.09% | 8.96 | 1.26 |
| 02/15 | 1,313 | 1,331 | 1,273 | 1,293 | +0.78% | 278,500 | 955億4804万 | +12.14% | 8.83 | 1.24 |
| 02/14 | 1,263 | 1,333 | 1,255 | 1,283 | -0.39% | 313,900 | 948億908万 | +11.95% | 8.76 | 1.23 |
| 02/13 | 1,180 | 1,305 | 1,138 | 1,288 | +14.08% | 707,200 | 951億7856万 | +12.98% | 8.79 | 1.23 |
| 02/12 | 1,075 | 1,134 | 1,075 | 1,129 | +4.63% | 231,500 | 834億2903万 | -0.35% | 7.71 | 1.08 |
| 02/08 | 1,143 | 1,146 | 1,060 | 1,079 | -7.78% | 244,500 | 797億3421万 | -4.43% | 7.37 | 1.03 |
| 02/07 | 1,140 | 1,182 | 1,133 | 1,170 | +2.18% | 291,000 | 864億5878万 | +3.54% | 7.99 | 1.12 |
| 02/06 | 1,175 | 1,175 | 1,140 | 1,145 | -1.8% | 102,800 | 846億1137万 | +1.69% | 7.82 | 1.09 |
| 02/05 | 1,159 | 1,173 | 1,155 | 1,166 | +1.39% | 74,300 | 861億6320万 | +3.92% | 7.96 | 1.11 |
| 02/04 | 1,143 | 1,153 | 1,131 | 1,150 | +1.5% | 86,400 | 849億8086万 | +3.14% | 7.85 | 1.1 |
| 02/01 | 1,128 | 1,159 | 1,122 | 1,133 | +1.07% | 113,400 | 837億2462万 | +1.98% | 7.74 | 1.08 |
| 01/31 | 1,106 | 1,124 | 1,094 | 1,121 | +2.47% | 132,400 | 828億3786万 | +1.08% | 7.65 | 1.07 |
| 01/30 | 1,124 | 1,131 | 1,094 | 1,094 | -2.67% | 162,200 | 808億4266万 | -1.26% | 7.47 | 1.05 |
| 01/29 | 1,138 | 1,152 | 1,112 | 1,124 | -2.26% | 128,300 | 830億5955万 | +1.35% | 7.67 | 1.07 |
| 01/28 | 1,150 | 1,175 | 1,140 | 1,150 | -0.52% | 116,700 | 849億8086万 | +3.79% | 7.85 | 1.1 |
| 01/25 | 1,125 | 1,168 | 1,116 | 1,156 | +3.03% | 171,700 | 854億2423万 | +4.43% | 7.89 | 1.11 |
| 01/24 | 1,145 | 1,152 | 1,120 | 1,122 | +0.09% | 163,700 | 829億1176万 | +1.36% | 7.66 | 1.07 |
| 01/23 | 1,119 | 1,144 | 1,100 | 1,121 | -2.44% | 127,900 | 828億3786万 | +1.36% | 7.65 | 1.07 |
| 01/22 | 1,173 | 1,181 | 1,143 | 1,149 | -2.71% | 126,000 | 849億696万 | +3.98% | 7.84 | 1.1 |
| 01/21 | 1,172 | 1,188 | 1,165 | 1,181 | +1.9% | 98,900 | 872億7164万 | +7.07% | 8.06 | 1.13 |
| 01/18 | 1,137 | 1,168 | 1,134 | 1,159 | +3.57% | 147,500 | 856億4592万 | +5.27% | 7.91 | 1.11 |
| 01/17 | 1,131 | 1,157 | 1,114 | 1,119 | -0.97% | 145,600 | 826億9007万 | +1.63% | 7.64 | 1.07 |
| 01/16 | 1,188 | 1,197 | 1,128 | 1,130 | -1.65% | 136,100 | 835億293万 | +2.54% | 7.71 | 1.08 |
| 01/15 | 1,120 | 1,154 | 1,110 | 1,149 | +3.61% | 124,600 | 849億696万 | +4.08% | 7.84 | 1.1 |
| 01/11 | 1,120 | 1,128 | 1,096 | 1,109 | -0.36% | 174,900 | 819億5110万 | +0.36% | 7.57 | 1.06 |
| 01/10 | 1,116 | 1,117 | 1,088 | 1,113 | +0.36% | 196,600 | 822億4669万 | +0.54% | 7.6 | 1.06 |
| 01/09 | 1,105 | 1,121 | 1,060 | 1,109 | -1.95% | 307,900 | 819億5110万 | +0.09% | 7.57 | 1.06 |
| 01/08 | 1,123 | 1,168 | 1,123 | 1,131 | +2.45% | 268,100 | 835億7682万 | +2.08% | 7.72 | 1.08 |
| 01/07 | 1,091 | 1,117 | 1,088 | 1,104 | +4.94% | 125,400 | 815億8162万 | -0.27% | 7.54 | 1.06 |
| 01/04 | 1,052 | 1,069 | 1,009 | 1,052 | -2.77% | 170,900 | 777億3901万 | -4.8% | 7.18 | 1.01 |
| 2018 |
| 12/28 | 1,089 | 1,107 | 1,075 | 1,082 | -0.55% | 153,600 | 799億5590万 | -1.99% | 7.39 | 1.03 |
| 12/27 | 1,073 | 1,093 | 1,064 | 1,088 | +5.63% | 202,400 | 803億9928万 | -1.09% | 7.43 | 1.04 |
| 12/26 | 1,012 | 1,036 | 1,007 | 1,030 | +4.36% | 204,600 | 761億1329万 | -6.02% | 7.03 | 0.98 |
| 12/25 | 973 | 1,004 | 960 | 987 | -7.15% | 137,300 | 729億3574万 | -9.78% | 6.74 | 0.94 |
| 12/21 | 1,091 | 1,096 | 1,058 | 1,063 | -1.94% | 220,900 | 785億5187万 | -2.92% | 7.26 | 1.02 |
| 12/20 | 1,115 | 1,128 | 1,084 | 1,084 | -1.9% | 279,600 | 801億369万 | -0.73% | 7.4 | 1.04 |
| 12/19 | 1,094 | 1,118 | 1,092 | 1,105 | +0.55% | 188,800 | 816億5552万 | +1.56% | 7.54 | 1.06 |
| 12/18 | 1,087 | 1,123 | 1,078 | 1,099 | -0.54% | 153,400 | 812億1214万 | +1.38% | 7.5 | 1.05 |
| 12/17 | 1,127 | 1,143 | 1,104 | 1,105 | -2.04% | 253,900 | 816億5552万 | +2.22% | 7.54 | 1.06 |
| 12/14 | 1,161 | 1,161 | 1,098 | 1,128 | -1.74% | 259,600 | 833億5513万 | +4.54% | 7.7 | 1.08 |
| 12/13 | 1,121 | 1,159 | 1,119 | 1,148 | +3.05% | 202,000 | 848億3306万 | +6.39% | 7.84 | 1.1 |
| 12/12 | 1,090 | 1,133 | 1,088 | 1,114 | +3.63% | 172,000 | 823億2058万 | +3.53% | 7.61 | 1.06 |
| 12/11 | 1,102 | 1,107 | 1,075 | 1,075 | -2.8% | 151,700 | 794億3863万 | -0.09% | 7.34 | 1.03 |
| 12/10 | 1,116 | 1,132 | 1,102 | 1,106 | -3.49% | 121,600 | 817億2941万 | +2.79% | 7.55 | 1.06 |
| 12/07 | 1,128 | 1,157 | 1,128 | 1,146 | +0.53% | 227,600 | 846億8527万 | +6.41% | 7.82 | 1.1 |
| 12/06 | 1,166 | 1,166 | 1,126 | 1,140 | -1.89% | 174,100 | 842億4189万 | +6.15% | 7.78 | 1.09 |
| 12/05 | 1,143 | 1,180 | 1,143 | 1,162 | +0.09% | 293,600 | 858億6761万 | +8.5% | 7.93 | 1.11 |
| 12/04 | 1,198 | 1,200 | 1,161 | 1,161 | -2.44% | 240,200 | 857億9372万 | +8.81% | 7.93 | 1.11 |
| 12/03 | 1,171 | 1,194 | 1,171 | 1,190 | +3.66% | 237,200 | 879億3671万 | +12.05% | 8.12 | 1.14 |
| 11/30 | 1,130 | 1,151 | 1,126 | 1,148 | +1.5% | 201,300 | 848億3306万 | +8.71% | 7.84 | 1.1 |
| 11/29 | 1,136 | 1,141 | 1,125 | 1,131 | +1.07% | 241,600 | 835億7682万 | +7.51% | 7.72 | 1.08 |
| 11/28 | 1,112 | 1,124 | 1,096 | 1,119 | +1.45% | 241,700 | 826億9007万 | +6.47% | 7.64 | 1.07 |
| 11/27 | 1,083 | 1,106 | 1,063 | 1,103 | +4.75% | 262,800 | 815億772万 | +5.05% | 7.53 | 1.05 |
| 11/26 | 1,029 | 1,060 | 1,029 | 1,053 | +3.13% | 347,900 | 778億1290万 | +0.19% | 7.19 | 1.01 |
| 11/22 | 1,002 | 1,021 | 992 | 1,021 | +3.44% | 359,100 | 754億4822万 | -3.04% | 6.97 | 0.98 |
| 11/21 | 961 | 990 | 961 | 987 | -0.2% | 182,500 | 729億3574万 | -6.71% | 6.74 | 0.94 |
| 11/20 | 960 | 995 | 954 | 989 | +0.61% | 313,600 | 730億8353万 | -7.05% | 6.75 | 0.95 |
| 11/19 | 1,006 | 1,007 | 974 | 983 | -2.96% | 222,900 | 726億4016万 | -8.13% | 6.71 | 0.94 |
| 11/16 | 999 | 1,025 | 992 | 1,013 | +1.4% | 334,500 | 748億5705万 | -5.68% | 6.92 | 0.97 |
| 11/15 | 988 | 1,015 | 981 | 999 | +1.42% | 222,200 | 738億2250万 | -7.41% | 6.82 | 0.96 |
| 11/14 | 960 | 1,004 | 956 | 985 | +0.1% | 427,500 | 727億8795万 | -9.22% | 6.72 | 0.94 |
| 11/13 | 990 | 991 | 967 | 984 | -4.09% | 353,500 | 727億1405万 | -9.97% | 6.72 | 0.94 |
| 11/12 | 1,027 | 1,035 | 1,016 | 1,026 | -2.93% | 303,300 | 758億1770万 | -6.9% | 7 | 0.98 |
| 11/09 | 1,113 | 1,120 | 1,053 | 1,057 | -6.04% | 285,800 | 781億849万 | -4.95% | 7.22 | 1.01 |
| 11/08 | 1,076 | 1,159 | 1,076 | 1,125 | +3.88% | 459,400 | 831億3345万 | +0.27% | 7.68 | 1.08 |
| 11/07 | 1,087 | 1,139 | 1,071 | 1,083 | -2.17% | 689,700 | 800億2980万 | -3.99% | 7.39 | 1.04 |
| 11/06 | 1,088 | 1,107 | 1,081 | 1,107 | +1.93% | 102,700 | 818億331万 | -2.72% | 7.56 | 1.06 |
| 11/05 | 1,100 | 1,109 | 1,085 | 1,086 | -2.6% | 108,500 | 802億5149万 | -5.15% | 7.41 | 1.04 |
| 11/02 | 1,070 | 1,121 | 1,070 | 1,115 | +3.62% | 221,900 | 823億9448万 | -3.46% | 7.61 | 1.07 |
| 11/01 | 1,080 | 1,094 | 1,070 | 1,076 | -0.37% | 206,300 | 795億1252万 | -7.48% | 7.35 | 1.03 |
| 10/31 | 1,049 | 1,095 | 1,048 | 1,080 | +2.76% | 272,700 | 798億811万 | -8.01% | 7.37 | 1.03 |
| 10/30 | 1,043 | 1,064 | 1,027 | 1,051 | +1.15% | 266,600 | 776億6511万 | -11.31% | 7.18 | 1 |
