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 | 1,631 | 1,645 | 1,608 | 1,623 | +1.44% | 275,500 | 1682億2629万 | -0.18% | 9.8 | 0.82 |
| 03/28 | 1,613 | 1,621 | 1,583 | 1,600 | -1.23% | 224,200 | 1658億4230万 | -1.84% | 9.66 | 0.81 |
| 03/27 | 1,640 | 1,652 | 1,604 | 1,620 | -1.94% | 344,900 | 1679億1533万 | -0.92% | 9.78 | 0.82 |
| 03/26 | 1,607 | 1,653 | 1,598 | 1,652 | +3.7% | 297,700 | 1712億3218万 | +0.73% | 9.98 | 0.83 |
| 03/25 | 1,602 | 1,614 | 1,581 | 1,593 | -2.45% | 208,000 | 1651億1674万 | -2.98% | 9.62 | 0.8 |
| 03/22 | 1,630 | 1,634 | 1,610 | 1,633 | +0.43% | 272,800 | 1692億6280万 | -0.73% | 9.86 | 0.82 |
| 03/20 | 1,605 | 1,628 | 1,599 | 1,626 | +1.37% | 250,500 | 1685億3724万 | -1.22% | 9.82 | 0.82 |
| 03/19 | 1,596 | 1,611 | 1,583 | 1,604 | +0.63% | 227,300 | 1662億5691万 | -2.73% | 9.69 | 0.81 |
| 03/18 | 1,609 | 1,610 | 1,578 | 1,594 | +0.06% | 166,200 | 1652億2039万 | -3.51% | 9.63 | 0.8 |
| 03/15 | 1,580 | 1,606 | 1,580 | 1,593 | +1.08% | 193,900 | 1651億1674万 | -3.69% | 9.62 | 0.8 |
| 03/14 | 1,611 | 1,611 | 1,576 | 1,576 | -0.94% | 203,500 | 1633億5467万 | -4.95% | 9.52 | 0.79 |
| 03/13 | 1,598 | 1,617 | 1,589 | 1,591 | -1.43% | 157,000 | 1649億944万 | -4.39% | 9.61 | 0.8 |
| 03/12 | 1,588 | 1,624 | 1,588 | 1,614 | +1.89% | 214,700 | 1672億9342万 | -3.3% | 9.75 | 0.81 |
| 03/11 | 1,578 | 1,587 | 1,574 | 1,584 | +1.28% | 123,200 | 1641億8388万 | -5.38% | 9.56 | 0.8 |
| 03/08 | 1,595 | 1,600 | 1,564 | 1,564 | -3.22% | 284,500 | 1621億1085万 | -6.85% | 9.44 | 0.79 |
| 03/07 | 1,614 | 1,630 | 1,603 | 1,616 | -0.74% | 260,600 | 1675億73万 | -4.09% | 9.76 | 0.81 |
| 03/06 | 1,628 | 1,635 | 1,609 | 1,628 | +0.06% | 229,000 | 1687億4454万 | -3.61% | 9.83 | 0.82 |
| 03/05 | 1,612 | 1,627 | 1,606 | 1,627 | -0.67% | 470,900 | 1686億4089万 | -3.84% | 9.82 | 0.82 |
| 03/04 | 1,648 | 1,652 | 1,631 | 1,638 | -0.18% | 244,400 | 1697億8106万 | -3.42% | 9.89 | 0.82 |
| 03/01 | 1,658 | 1,666 | 1,637 | 1,641 | -0.97% | 245,400 | 1700億9201万 | -3.47% | 9.91 | 0.83 |
| 02/28 | 1,654 | 1,678 | 1,626 | 1,657 | -0.42% | 326,200 | 1717億5043万 | -2.7% | 10.01 | 0.83 |
| 02/27 | 1,697 | 1,713 | 1,656 | 1,664 | -2.18% | 280,200 | 1724億7599万 | -2.46% | 10.05 | 0.84 |
| 02/26 | 1,709 | 1,718 | 1,692 | 1,701 | -0.82% | 150,600 | 1763億1110万 | -0.47% | 10.27 | 0.86 |
| 02/25 | 1,705 | 1,721 | 1,700 | 1,715 | +0.94% | 146,900 | 1777億6222万 | +0.18% | 10.36 | 0.86 |
| 02/22 | 1,706 | 1,709 | 1,692 | 1,699 | -0.88% | 104,200 | 1761億379万 | -0.88% | 10.26 | 0.86 |
| 02/21 | 1,730 | 1,732 | 1,708 | 1,714 | -0.75% | 136,000 | 1776億5857万 | -0.06% | 10.35 | 0.86 |
| 02/20 | 1,761 | 1,761 | 1,719 | 1,727 | -0.69% | 218,500 | 1790億604万 | +0.76% | 10.43 | 0.87 |
| 02/19 | 1,726 | 1,748 | 1,719 | 1,739 | +1.46% | 176,100 | 1802億4985万 | +1.4% | 10.5 | 0.88 |
| 02/18 | 1,713 | 1,723 | 1,691 | 1,714 | +2.33% | 170,700 | 1776億5857万 | +0.06% | 10.35 | 0.86 |
| 02/15 | 1,650 | 1,679 | 1,645 | 1,675 | +2.07% | 220,600 | 1736億1616万 | -2.16% | 10.11 | 0.84 |
| 02/14 | 1,673 | 1,721 | 1,600 | 1,641 | -3.53% | 617,700 | 1700億9201万 | -4.09% | 9.91 | 0.83 |
| 02/13 | 1,707 | 1,711 | 1,684 | 1,701 | +0.47% | 172,300 | 1763億1110万 | -0.58% | 10.27 | 0.86 |
| 02/12 | 1,649 | 1,712 | 1,647 | 1,693 | +3.48% | 187,100 | 1754億8189万 | -0.94% | 10.22 | 0.85 |
| 02/08 | 1,667 | 1,670 | 1,632 | 1,636 | -3.54% | 231,600 | 1695億7375万 | -4.05% | 9.88 | 0.82 |
| 02/07 | 1,714 | 1,714 | 1,687 | 1,696 | -1.68% | 121,700 | 1757億9284万 | -0.41% | 10.24 | 0.85 |
| 02/06 | 1,735 | 1,738 | 1,716 | 1,725 | -0.17% | 122,600 | 1787億9873万 | +1.59% | 10.42 | 0.87 |
| 02/05 | 1,730 | 1,741 | 1,720 | 1,728 | -0.35% | 162,900 | 1791億969万 | +2.37% | 10.43 | 0.87 |
| 02/04 | 1,711 | 1,736 | 1,704 | 1,734 | +2.42% | 184,900 | 1797億3160万 | +3.46% | 10.47 | 0.87 |
| 02/01 | 1,702 | 1,713 | 1,684 | 1,693 | -1.23% | 192,400 | 1754億8189万 | +1.5% | 10.22 | 0.85 |
| 01/31 | 1,738 | 1,740 | 1,711 | 1,714 | 0% | 180,500 | 1776億5857万 | +3% | 10.35 | 0.86 |
| 01/30 | 1,744 | 1,744 | 1,712 | 1,714 | -0.64% | 191,400 | 1776億5857万 | +3.19% | 10.35 | 0.86 |
| 01/29 | 1,726 | 1,734 | 1,707 | 1,725 | +0.35% | 174,700 | 1787億9873万 | +4.04% | 10.42 | 0.87 |
| 01/28 | 1,740 | 1,741 | 1,715 | 1,719 | -0.98% | 103,200 | 1781億7682万 | +3.8% | 10.38 | 0.87 |
| 01/25 | 1,713 | 1,753 | 1,704 | 1,736 | +0.93% | 128,300 | 1799億3890万 | +4.89% | 10.48 | 0.87 |
| 01/24 | 1,709 | 1,721 | 1,688 | 1,720 | +0.06% | 204,600 | 1782億8048万 | +4.12% | 10.39 | 0.87 |
| 01/23 | 1,732 | 1,734 | 1,713 | 1,719 | -2.11% | 142,700 | 1781億7682万 | +4.24% | 10.38 | 0.87 |
| 01/22 | 1,788 | 1,797 | 1,756 | 1,756 | -1.18% | 136,000 | 1820億1193万 | +6.75% | 10.6 | 0.88 |
| 01/21 | 1,760 | 1,778 | 1,756 | 1,777 | +1.48% | 149,200 | 1841億8861万 | +8.29% | 10.73 | 0.89 |
| 01/18 | 1,730 | 1,768 | 1,726 | 1,751 | +1.92% | 192,000 | 1814億9367万 | +6.96% | 10.57 | 0.88 |
| 01/17 | 1,724 | 1,748 | 1,706 | 1,718 | +0.53% | 213,500 | 1780億7317万 | +5.08% | 10.37 | 0.86 |
| 01/16 | 1,740 | 1,743 | 1,696 | 1,709 | -2.01% | 171,300 | 1771億4031万 | +4.59% | 10.32 | 0.86 |
| 01/15 | 1,702 | 1,751 | 1,678 | 1,744 | +2.89% | 283,100 | 1807億6811万 | +6.6% | 10.53 | 0.88 |
| 01/11 | 1,695 | 1,711 | 1,677 | 1,695 | +1.38% | 238,500 | 1756億8919万 | +3.48% | 10.23 | 0.85 |
| 01/10 | 1,637 | 1,677 | 1,632 | 1,672 | +1.09% | 192,400 | 1733億521万 | +1.83% | 10.1 | 0.84 |
| 01/09 | 1,653 | 1,666 | 1,636 | 1,654 | +0.12% | 171,000 | 1714億3948万 | +0.49% | 9.99 | 0.83 |
| 01/08 | 1,641 | 1,673 | 1,633 | 1,652 | +0.79% | 222,400 | 1712億3218万 | +0.12% | 9.98 | 0.83 |
| 01/07 | 1,645 | 1,667 | 1,638 | 1,639 | +2.69% | 255,200 | 1698億8471万 | -0.79% | 9.9 | 0.83 |
| 01/04 | 1,572 | 1,599 | 1,550 | 1,596 | +0.19% | 352,700 | 1654億2770万 | -3.56% | 9.64 | 0.8 |
| 2018 |
| 12/28 | 1,564 | 1,605 | 1,562 | 1,593 | +1.53% | 222,200 | 1651億1674万 | -3.98% | 9.62 | 0.8 |
| 12/27 | 1,516 | 1,571 | 1,516 | 1,569 | +6.23% | 166,300 | 1626億2911万 | -5.65% | 9.47 | 0.79 |
| 12/26 | 1,435 | 1,482 | 1,429 | 1,477 | +3.36% | 191,900 | 1530億9317万 | -11.45% | 8.92 | 0.74 |
| 12/25 | 1,480 | 1,481 | 1,422 | 1,429 | -6.84% | 305,100 | 1481億1791万 | -14.79% | 8.63 | 0.72 |
| 12/21 | 1,585 | 1,590 | 1,534 | 1,534 | -2.85% | 402,200 | 1590億131万 | -9.18% | 9.26 | 0.77 |
| 12/20 | 1,618 | 1,627 | 1,572 | 1,579 | -3.54% | 290,300 | 1636億6562万 | -6.9% | 9.53 | 0.79 |
| 12/19 | 1,654 | 1,662 | 1,630 | 1,637 | -0.67% | 184,700 | 1696億7741万 | -3.88% | 9.88 | 0.82 |
| 12/18 | 1,677 | 1,680 | 1,643 | 1,648 | -1.79% | 226,400 | 1708億1757万 | -3.4% | 9.95 | 0.83 |
| 12/17 | 1,714 | 1,719 | 1,678 | 1,678 | -0.65% | 235,200 | 1739億2711万 | -1.93% | 10.13 | 0.84 |
| 12/14 | 1,710 | 1,711 | 1,647 | 1,689 | +1.14% | 455,000 | 1750億6728万 | -1.46% | 10.2 | 0.85 |
| 12/13 | 1,647 | 1,675 | 1,645 | 1,670 | +1.83% | 224,000 | 1730億9790万 | -2.62% | 10.08 | 0.84 |
| 12/12 | 1,634 | 1,654 | 1,629 | 1,640 | +1.93% | 241,400 | 1699億8836万 | -4.43% | 9.9 | 0.83 |
| 12/11 | 1,668 | 1,674 | 1,608 | 1,609 | -3.13% | 238,800 | 1667億7517万 | -6.4% | 9.72 | 0.81 |
| 12/10 | 1,689 | 1,689 | 1,647 | 1,661 | -1.72% | 258,900 | 1721億6504万 | -3.54% | 10.03 | 0.84 |
| 12/07 | 1,676 | 1,703 | 1,670 | 1,690 | +0.18% | 212,700 | 1751億7093万 | -2.03% | 10.2 | 0.85 |
| 12/06 | 1,697 | 1,705 | 1,666 | 1,687 | -1.35% | 182,700 | 1748億5998万 | -2.15% | 10.19 | 0.85 |
| 12/05 | 1,696 | 1,726 | 1,693 | 1,710 | -1.5% | 183,400 | 1772億4396万 | -0.81% | 10.33 | 0.86 |
| 12/04 | 1,797 | 1,797 | 1,736 | 1,736 | -3.56% | 286,100 | 1799億3890万 | +0.87% | 10.48 | 0.87 |
| 12/03 | 1,815 | 1,821 | 1,795 | 1,800 | +0.06% | 217,600 | 1865億7259万 | +4.83% | 10.87 | 0.91 |
| 11/30 | 1,782 | 1,808 | 1,773 | 1,799 | +0.73% | 277,200 | 1864億6894万 | +5.14% | 10.86 | 0.91 |
| 11/29 | 1,770 | 1,800 | 1,762 | 1,786 | +3% | 369,500 | 1851億2147万 | +4.69% | 10.78 | 0.9 |
| 11/28 | 1,731 | 1,748 | 1,714 | 1,734 | +0.81% | 405,200 | 1797億3160万 | +1.7% | 10.47 | 0.87 |
| 11/27 | 1,732 | 1,744 | 1,707 | 1,720 | +0.23% | 198,700 | 1782億8048万 | +0.82% | 10.39 | 0.87 |
| 11/26 | 1,691 | 1,726 | 1,676 | 1,716 | +1.3% | 258,400 | 1778億6587万 | +0.35% | 10.36 | 0.86 |
| 11/22 | 1,674 | 1,702 | 1,668 | 1,694 | +0.41% | 166,700 | 1755億8554万 | -1.22% | 10.23 | 0.85 |
| 11/21 | 1,651 | 1,693 | 1,651 | 1,687 | -0.47% | 206,900 | 1748億5998万 | -1.92% | 10.19 | 0.85 |
| 11/20 | 1,687 | 1,699 | 1,665 | 1,695 | -0.82% | 304,400 | 1756億8919万 | -1.91% | 10.23 | 0.85 |
| 11/19 | 1,732 | 1,732 | 1,698 | 1,709 | -0.47% | 147,100 | 1771億4031万 | -1.44% | 10.32 | 0.86 |
| 11/16 | 1,716 | 1,728 | 1,691 | 1,717 | +0.18% | 164,000 | 1779億6952万 | -1.32% | 10.37 | 0.86 |
| 11/15 | 1,761 | 1,789 | 1,695 | 1,714 | -2.5% | 394,600 | 1776億5857万 | -1.78% | 10.35 | 0.86 |
| 11/14 | 1,711 | 1,808 | 1,711 | 1,758 | +2.99% | 666,100 | 1822億1923万 | +0.46% | 10.62 | 0.88 |
| 11/13 | 1,726 | 1,726 | 1,691 | 1,707 | -3.34% | 209,200 | 1769億3301万 | -2.79% | 10.31 | 0.86 |
| 11/12 | 1,728 | 1,772 | 1,717 | 1,766 | +1.26% | 245,500 | 1830億4844万 | +0.06% | 10.66 | 0.89 |
| 11/09 | 1,733 | 1,749 | 1,722 | 1,744 | +0.69% | 195,300 | 1807億6811万 | -1.64% | 10.53 | 0.88 |
| 11/08 | 1,731 | 1,744 | 1,725 | 1,732 | +1.82% | 285,600 | 1795億2429万 | -2.75% | 10.46 | 0.87 |
| 11/07 | 1,738 | 1,742 | 1,697 | 1,701 | -0.76% | 138,400 | 1763億1110万 | -4.92% | 10.27 | 0.86 |
| 11/06 | 1,690 | 1,733 | 1,690 | 1,714 | +1.78% | 186,000 | 1776億5857万 | -4.72% | 10.35 | 0.86 |
| 11/05 | 1,693 | 1,702 | 1,675 | 1,684 | -1.86% | 162,500 | 1745億4902万 | -6.86% | 10.17 | 0.85 |
| 11/02 | 1,682 | 1,716 | 1,671 | 1,716 | +2.2% | 261,400 | 1778億6587万 | -5.61% | 10.36 | 0.86 |
| 11/01 | 1,690 | 1,696 | 1,668 | 1,679 | +0.12% | 176,400 | 1740億3077万 | -8.15% | 10.14 | 0.85 |
| 10/31 | 1,661 | 1,680 | 1,651 | 1,677 | +2.01% | 204,500 | 1738億2346万 | -8.86% | 10.13 | 0.84 |
| 10/30 | 1,628 | 1,666 | 1,625 | 1,644 | +0.8% | 779,600 | 1704億297万 | -11.23% | 9.93 | 0.83 |
