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 | 1,467 | 1,486 | 1,460 | 1,479 | +0.68% | 1,367,800 | 8303億3709万 | -5.92% | 22.19 | 0.92 |
| 03/28 | 1,488 | 1,488 | 1,464 | 1,469 | -2.65% | 954,000 | 8247億2291万 | -6.73% | 22.04 | 0.92 |
| 03/27 | 1,540 | 1,541 | 1,503 | 1,509 | -2.33% | 1,266,200 | 8471億7963万 | -4.55% | 22.64 | 0.94 |
| 03/26 | 1,521 | 1,549 | 1,516 | 1,545 | +3.14% | 1,444,100 | 8673億9068万 | -2.52% | 23.18 | 0.97 |
| 03/25 | 1,520 | 1,522 | 1,485 | 1,498 | -2.66% | 1,218,200 | 8410億403万 | -5.67% | 22.48 | 0.94 |
| 03/22 | 1,580 | 1,583 | 1,539 | 1,539 | -3.21% | 1,495,700 | 8640億2217万 | -3.39% | 23.09 | 0.96 |
| 03/20 | 1,612 | 1,613 | 1,585 | 1,590 | -0.5% | 848,400 | 8926億5448万 | -0.5% | 23.86 | 0.99 |
| 03/19 | 1,604 | 1,606 | 1,594 | 1,598 | -0.62% | 515,700 | 8971億4582万 | -0.13% | 23.98 | 1 |
| 03/18 | 1,618 | 1,618 | 1,595 | 1,608 | 0% | 713,700 | 9027億6000万 | +0.5% | 24.13 | 1 |
| 03/15 | 1,597 | 1,617 | 1,591 | 1,608 | +0.69% | 1,046,700 | 9027億6000万 | +0.5% | 24.13 | 1 |
| 03/14 | 1,605 | 1,615 | 1,594 | 1,597 | +0.76% | 1,092,900 | 8965億8441万 | -0.19% | 23.96 | 1 |
| 03/13 | 1,600 | 1,607 | 1,576 | 1,585 | -1.49% | 1,476,400 | 8898億4739万 | -1% | 23.78 | 0.99 |
| 03/12 | 1,606 | 1,622 | 1,599 | 1,609 | +0.81% | 845,600 | 9033億2142万 | +0.25% | 24.14 | 1.01 |
| 03/11 | 1,586 | 1,613 | 1,582 | 1,596 | +1.14% | 706,600 | 8960億2299万 | -0.87% | 23.95 | 1 |
| 03/08 | 1,596 | 1,607 | 1,577 | 1,578 | -2.17% | 911,100 | 8859億1747万 | -2.23% | 23.68 | 0.99 |
| 03/07 | 1,601 | 1,615 | 1,598 | 1,613 | -0.06% | 721,700 | 9055億6709万 | -0.37% | 24.2 | 1.01 |
| 03/06 | 1,616 | 1,632 | 1,603 | 1,614 | 0% | 932,200 | 9061億2851万 | -0.49% | 24.22 | 1.01 |
| 03/05 | 1,596 | 1,614 | 1,587 | 1,614 | +0.25% | 849,600 | 9061億2851万 | -0.68% | 24.22 | 1.01 |
| 03/04 | 1,617 | 1,625 | 1,604 | 1,610 | +0.69% | 710,100 | 9038億8284万 | -0.98% | 24.16 | 1.01 |
| 03/01 | 1,608 | 1,617 | 1,594 | 1,599 | -0.44% | 835,800 | 8977億724万 | -1.78% | 23.99 | 1 |
| 02/28 | 1,598 | 1,614 | 1,591 | 1,606 | +0.06% | 1,014,200 | 9016億3717万 | -1.53% | 24.1 | 1 |
| 02/27 | 1,565 | 1,614 | 1,565 | 1,605 | +3.08% | 1,381,800 | 9010億7575万 | -1.65% | 24.08 | 1 |
| 02/26 | 1,547 | 1,560 | 1,544 | 1,557 | +1.1% | 851,800 | 8741億2769万 | -4.6% | 23.36 | 0.97 |
| 02/25 | 1,532 | 1,546 | 1,526 | 1,540 | +0.39% | 726,500 | 8645億8359万 | -5.81% | 23.11 | 0.96 |
| 02/22 | 1,544 | 1,556 | 1,532 | 1,534 | -1.6% | 1,327,200 | 8612億1508万 | -6.41% | 23.02 | 0.96 |
| 02/21 | 1,540 | 1,564 | 1,510 | 1,559 | -2.87% | 2,446,800 | 8752億5053万 | -5% | 23.39 | 0.97 |
| 02/20 | 1,601 | 1,618 | 1,596 | 1,605 | -0.31% | 995,400 | 9010億7575万 | -2.37% | 24.08 | 1 |
| 02/19 | 1,612 | 1,619 | 1,602 | 1,610 | -1.23% | 900,900 | 9038億8284万 | -2.07% | 24.16 | 1.01 |
| 02/18 | 1,637 | 1,640 | 1,626 | 1,630 | +0.37% | 841,200 | 9151億1120万 | -0.85% | 24.46 | 1.02 |
| 02/15 | 1,653 | 1,654 | 1,621 | 1,624 | -2.23% | 1,037,800 | 9117億4269万 | -1.16% | 24.37 | 1.01 |
| 02/14 | 1,640 | 1,669 | 1,639 | 1,661 | +1.84% | 967,600 | 9325億1515万 | +1.03% | 24.92 | 1.04 |
| 02/13 | 1,626 | 1,631 | 1,616 | 1,631 | +1.12% | 711,200 | 9156億7262万 | -0.67% | 24.47 | 1.02 |
| 02/12 | 1,610 | 1,625 | 1,600 | 1,613 | +0.31% | 1,048,500 | 9055億6709万 | -1.65% | 24.2 | 1.01 |
| 02/08 | 1,599 | 1,611 | 1,588 | 1,608 | -0.19% | 916,800 | 9027億6000万 | -1.83% | 24.13 | 1 |
| 02/07 | 1,627 | 1,640 | 1,606 | 1,611 | -0.68% | 735,100 | 9044億4426万 | -1.59% | 24.17 | 1.01 |
| 02/06 | 1,676 | 1,676 | 1,622 | 1,622 | -3.51% | 1,584,900 | 9106億1985万 | -0.86% | 24.34 | 1.01 |
| 02/05 | 1,713 | 1,724 | 1,670 | 1,681 | -3% | 1,284,400 | 9437億4351万 | +3% | 25.22 | 1.05 |
| 02/04 | 1,730 | 1,747 | 1,718 | 1,733 | +2.12% | 1,006,300 | 9729億3724万 | +6.65% | 26 | 1.08 |
| 02/01 | 1,701 | 1,715 | 1,687 | 1,697 | -0.24% | 788,800 | 9527億2620万 | +4.82% | 25.46 | 1.06 |
| 01/31 | 1,698 | 1,706 | 1,682 | 1,701 | +0.71% | 1,182,200 | 9549億7187万 | +5.26% | 25.52 | 1.06 |
| 01/30 | 1,675 | 1,699 | 1,661 | 1,689 | +0.84% | 1,374,400 | 9482億3486万 | +4.71% | 25.34 | 1.06 |
| 01/29 | 1,651 | 1,679 | 1,645 | 1,675 | +1.52% | 810,500 | 9403億7500万 | +3.91% | 25.13 | 1.05 |
| 01/28 | 1,661 | 1,670 | 1,648 | 1,650 | -1.14% | 614,000 | 9263億3956万 | +2.36% | 24.76 | 1.03 |
| 01/25 | 1,657 | 1,683 | 1,653 | 1,669 | +0.12% | 944,300 | 9370億650万 | +3.47% | 25.04 | 1.04 |
| 01/24 | 1,628 | 1,669 | 1,621 | 1,667 | +2.52% | 1,035,500 | 9358億8366万 | +3.35% | 25.01 | 1.04 |
| 01/23 | 1,619 | 1,631 | 1,606 | 1,626 | +0.68% | 791,000 | 9128億6553万 | +0.93% | 24.4 | 1.02 |
| 01/22 | 1,644 | 1,645 | 1,613 | 1,615 | -0.74% | 590,700 | 9066億8993万 | +0.25% | 24.23 | 1.01 |
| 01/21 | 1,630 | 1,646 | 1,626 | 1,627 | -0.12% | 615,800 | 9134億2694万 | +0.93% | 24.41 | 1.02 |
| 01/18 | 1,612 | 1,642 | 1,612 | 1,629 | +1.88% | 735,300 | 9145億4978万 | +0.93% | 24.44 | 1.02 |
| 01/17 | 1,622 | 1,628 | 1,595 | 1,599 | -0.99% | 1,115,700 | 8977億724万 | -1.05% | 23.99 | 1 |
| 01/16 | 1,631 | 1,645 | 1,611 | 1,615 | -0.19% | 1,347,800 | 9066億8993万 | -0.37% | 24.23 | 1.01 |
| 01/15 | 1,599 | 1,623 | 1,591 | 1,618 | +0.87% | 906,700 | 9083億7418万 | -0.43% | 24.28 | 1.01 |
| 01/11 | 1,620 | 1,639 | 1,595 | 1,604 | -0.74% | 907,100 | 9005億1433万 | -1.6% | 24.07 | 1 |
| 01/10 | 1,610 | 1,622 | 1,601 | 1,616 | -1.28% | 875,000 | 9072億5135万 | -1.22% | 24.25 | 1.01 |
| 01/09 | 1,620 | 1,660 | 1,614 | 1,637 | +1.99% | 1,055,100 | 9190億4112万 | -0.12% | 24.56 | 1.02 |
| 01/08 | 1,629 | 1,636 | 1,600 | 1,605 | +0.82% | 1,116,800 | 9010億7575万 | -2.13% | 24.08 | 1 |
| 01/07 | 1,610 | 1,628 | 1,586 | 1,592 | +2.25% | 1,026,600 | 8937億7732万 | -2.99% | 23.89 | 0.99 |
| 01/04 | 1,543 | 1,566 | 1,532 | 1,557 | -1.52% | 1,292,300 | 8741億2769万 | -5.29% | 23.36 | 0.97 |
| 2018 |
| 12/28 | 1,601 | 1,604 | 1,569 | 1,581 | -0.94% | 1,248,200 | 8876億172万 | -4.07% | 23.72 | 0.99 |
| 12/27 | 1,576 | 1,618 | 1,570 | 1,596 | +4.25% | 1,370,200 | 8960億2299万 | -3.27% | 23.95 | 1 |
| 12/26 | 1,504 | 1,547 | 1,502 | 1,531 | +2.13% | 972,300 | 8595億3082万 | -7.38% | 22.97 | 0.96 |
| 12/25 | 1,564 | 1,565 | 1,491 | 1,499 | -5.13% | 1,164,300 | 8415億6545万 | -9.64% | 22.49 | 0.94 |
| 12/21 | 1,615 | 1,621 | 1,579 | 1,580 | -2.17% | 1,417,800 | 8870億4030万 | -5.16% | 23.71 | 0.99 |
| 12/20 | 1,635 | 1,656 | 1,608 | 1,615 | -0.98% | 1,313,800 | 9066億8993万 | -3.18% | 24.23 | 1.01 |
| 12/19 | 1,651 | 1,651 | 1,596 | 1,631 | -2.16% | 1,666,500 | 9156億7262万 | -2.39% | 24.47 | 1.02 |
| 12/18 | 1,664 | 1,692 | 1,661 | 1,667 | -0.77% | 1,909,800 | 9358億8366万 | -0.3% | 25.01 | 1.04 |
| 12/17 | 1,666 | 1,682 | 1,650 | 1,680 | +0.72% | 1,129,300 | 9431億8209万 | +0.36% | 25.21 | 1.05 |
| 12/14 | 1,652 | 1,682 | 1,650 | 1,668 | +0.54% | 1,448,600 | 9364億4508万 | -0.42% | 25.03 | 1.04 |
| 12/13 | 1,640 | 1,659 | 1,629 | 1,659 | +1.22% | 997,100 | 9313億9232万 | -1.01% | 24.89 | 1.04 |
| 12/12 | 1,619 | 1,645 | 1,616 | 1,639 | +1.99% | 1,129,200 | 9201億6396万 | -2.21% | 24.59 | 1.02 |
| 12/11 | 1,631 | 1,638 | 1,597 | 1,607 | -2.31% | 1,334,000 | 9021億9859万 | -4.23% | 24.11 | 1 |
| 12/10 | 1,656 | 1,657 | 1,636 | 1,645 | -2.26% | 825,700 | 9235億3247万 | -2.03% | 24.68 | 1.03 |
| 12/07 | 1,693 | 1,704 | 1,672 | 1,683 | +0.72% | 950,600 | 9448億6635万 | +0.24% | 25.25 | 1.05 |
| 12/06 | 1,698 | 1,707 | 1,663 | 1,671 | -2.79% | 1,011,400 | 9381億2933万 | -0.3% | 25.07 | 1.04 |
| 12/05 | 1,696 | 1,725 | 1,689 | 1,719 | -0.06% | 934,000 | 9650億7739万 | +2.57% | 25.79 | 1.07 |
| 12/04 | 1,743 | 1,748 | 1,719 | 1,720 | -1.55% | 934,000 | 9656億3881万 | +2.87% | 25.81 | 1.07 |
| 12/03 | 1,768 | 1,773 | 1,743 | 1,747 | +0.23% | 1,168,700 | 9807億9709万 | +4.8% | 26.21 | 1.09 |
| 11/30 | 1,710 | 1,750 | 1,707 | 1,743 | +2.95% | 3,600,600 | 9785億5142万 | +4.81% | 26.15 | 1.09 |
| 11/29 | 1,690 | 1,699 | 1,681 | 1,693 | +1.62% | 1,213,100 | 9504億8053万 | +2.05% | 25.4 | 1.06 |
| 11/28 | 1,665 | 1,687 | 1,655 | 1,666 | +1.09% | 1,516,400 | 9353億2224万 | +0.42% | 25 | 1.04 |
| 11/27 | 1,649 | 1,672 | 1,642 | 1,648 | -0.36% | 1,395,100 | 9252億1672万 | -0.78% | 24.73 | 1.03 |
| 11/26 | 1,635 | 1,661 | 1,629 | 1,654 | -0.18% | 1,068,300 | 9285億8523万 | -0.72% | 24.82 | 1.03 |
| 11/22 | 1,654 | 1,658 | 1,639 | 1,657 | +1.66% | 1,001,500 | 9302億6948万 | -0.84% | 24.86 | 1.03 |
| 11/21 | 1,637 | 1,643 | 1,619 | 1,630 | -2.1% | 1,109,300 | 9151億1120万 | -2.74% | 24.46 | 1.02 |
| 11/20 | 1,666 | 1,673 | 1,636 | 1,665 | -1.94% | 1,208,700 | 9347億6083万 | -0.95% | 24.98 | 1.04 |
| 11/19 | 1,664 | 1,707 | 1,660 | 1,698 | +1.74% | 1,369,600 | 9532億8762万 | +0.89% | 25.48 | 1.06 |
| 11/16 | 1,648 | 1,685 | 1,646 | 1,669 | +2.02% | 1,474,800 | 9370億650万 | -0.95% | 25.04 | 1.04 |
| 11/15 | 1,654 | 1,655 | 1,625 | 1,636 | -2.33% | 1,105,200 | 9184億7971万 | -3.08% | 24.55 | 1.02 |
| 11/14 | 1,689 | 1,699 | 1,670 | 1,675 | +0.24% | 1,049,800 | 9403億7500万 | -1.12% | 25.13 | 1.05 |
| 11/13 | 1,687 | 1,690 | 1,660 | 1,671 | -2.28% | 766,800 | 9381億2933万 | -1.76% | 25.07 | 1.04 |
| 11/12 | 1,681 | 1,716 | 1,680 | 1,710 | +1.18% | 628,600 | 9600億2463万 | +0.18% | 25.66 | 1.07 |
| 11/09 | 1,705 | 1,710 | 1,687 | 1,690 | -0.41% | 814,300 | 9487億9627万 | -1.4% | 25.36 | 1.05 |
| 11/08 | 1,705 | 1,711 | 1,691 | 1,697 | +1.43% | 1,101,900 | 9527億2620万 | -1.39% | 25.46 | 1.06 |
| 11/07 | 1,738 | 1,740 | 1,665 | 1,673 | -0.42% | 2,042,400 | 9392億5217万 | -3.18% | 25.1 | 1.04 |
| 11/06 | 1,650 | 1,687 | 1,640 | 1,680 | +2.5% | 1,212,800 | 9431億8209万 | -3.28% | 25.21 | 1.05 |
| 11/05 | 1,636 | 1,663 | 1,619 | 1,639 | -0.12% | 963,700 | 9201億6396万 | -6.02% | 24.59 | 1.02 |
| 11/02 | 1,638 | 1,649 | 1,615 | 1,641 | +1.42% | 1,200,100 | 9212億8680万 | -6.5% | 24.62 | 1.02 |
| 11/01 | 1,641 | 1,663 | 1,610 | 1,618 | -3% | 1,322,700 | 9083億7418万 | -8.22% | 24.28 | 1.01 |
| 10/31 | 1,529 | 1,671 | 1,526 | 1,668 | +3.67% | 2,127,900 | 9364億4508万 | -6.03% | 25.03 | 1.04 |
| 10/30 | 1,601 | 1,633 | 1,572 | 1,609 | 0% | 3,524,700 | 9033億2142万 | -9.91% | 24.14 | 1 |
