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 | 1,653 | 1,669 | 1,649 | 1,649 | +0.92% | 1,020,500 | 6715億5006万 | -1.96% | 20.98 | 2.3 |
| 03/28 | 1,655 | 1,667 | 1,620 | 1,634 | -2.27% | 907,700 | 6654億4135万 | -2.85% | 20.79 | 2.28 |
| 03/27 | 1,663 | 1,685 | 1,661 | 1,672 | +0.48% | 1,295,600 | 6809億1673万 | -0.42% | 21.27 | 2.34 |
| 03/26 | 1,608 | 1,670 | 1,603 | 1,664 | +4.2% | 1,776,800 | 6776億5876万 | -0.66% | 21.17 | 2.33 |
| 03/25 | 1,594 | 1,605 | 1,582 | 1,597 | -1.66% | 1,320,200 | 6502億9976万 | -4.37% | 20.35 | 2.24 |
| 03/22 | 1,627 | 1,630 | 1,610 | 1,624 | -0.98% | 1,478,200 | 6612億9418万 | -2.64% | 20.69 | 2.27 |
| 03/20 | 1,649 | 1,651 | 1,615 | 1,640 | -0.79% | 1,444,600 | 6678億940万 | -1.44% | 20.9 | 2.3 |
| 03/19 | 1,672 | 1,672 | 1,648 | 1,653 | -1.9% | 906,100 | 6731億301万 | -0.3% | 21.06 | 2.31 |
| 03/18 | 1,688 | 1,688 | 1,670 | 1,685 | +0.54% | 1,167,700 | 6861億3343万 | +1.94% | 21.47 | 2.36 |
| 03/15 | 1,656 | 1,693 | 1,653 | 1,676 | +1.33% | 1,961,100 | 6824億6863万 | +1.95% | 21.36 | 2.35 |
| 03/14 | 1,688 | 1,699 | 1,654 | 1,654 | -1.08% | 1,390,900 | 6735億1021万 | +1.04% | 21.08 | 2.32 |
| 03/13 | 1,692 | 1,703 | 1,664 | 1,672 | -1.42% | 1,055,900 | 6808億3982万 | +2.51% | 21.31 | 2.34 |
| 03/12 | 1,675 | 1,709 | 1,671 | 1,696 | +2.66% | 1,860,700 | 6906億1264万 | +4.31% | 21.61 | 2.37 |
| 03/11 | 1,674 | 1,681 | 1,647 | 1,652 | -1.31% | 1,651,500 | 6726億9581万 | +1.98% | 21.05 | 2.31 |
| 03/08 | 1,700 | 1,709 | 1,668 | 1,674 | -3.24% | 2,132,800 | 6816億5422万 | +3.65% | 21.33 | 2.34 |
| 03/07 | 1,728 | 1,737 | 1,718 | 1,730 | -0.92% | 1,891,900 | 7044億5747万 | +7.59% | 22.05 | 2.42 |
| 03/06 | 1,760 | 1,765 | 1,737 | 1,746 | +0.87% | 2,323,500 | 7109億7269万 | +9.13% | 22.25 | 2.44 |
| 03/05 | 1,727 | 1,738 | 1,713 | 1,731 | -1.48% | 2,340,400 | 7048億6467万 | +8.87% | 22.06 | 2.42 |
| 03/04 | 1,774 | 1,790 | 1,752 | 1,757 | -0.73% | 2,373,300 | 7154億5190万 | +11.2% | 22.39 | 2.46 |
| 03/01 | 1,735 | 1,775 | 1,734 | 1,770 | +2.02% | 1,944,800 | 7207億4551万 | +12.74% | 22.56 | 2.48 |
| 02/28 | 1,714 | 1,744 | 1,708 | 1,735 | +0.81% | 4,066,200 | 7064億9348万 | +11.22% | 22.11 | 2.43 |
| 02/27 | 1,698 | 1,728 | 1,681 | 1,721 | +1.89% | 2,860,300 | 7007億9266万 | +10.96% | 21.93 | 2.41 |
| 02/26 | 1,676 | 1,693 | 1,674 | 1,689 | +0.78% | 2,108,200 | 6877億6224万 | +9.46% | 21.52 | 2.36 |
| 02/25 | 1,657 | 1,682 | 1,653 | 1,676 | +2.01% | 2,122,300 | 6824億6863万 | +9.04% | 21.36 | 2.35 |
| 02/22 | 1,640 | 1,660 | 1,629 | 1,643 | -0.3% | 2,066,800 | 6690億3100万 | +7.39% | 20.94 | 2.3 |
| 02/21 | 1,689 | 1,691 | 1,630 | 1,648 | +5.04% | 4,285,400 | 6709億451万 | +8.07% | 21 | 2.31 |
| 02/20 | 1,560 | 1,580 | 1,544 | 1,569 | +0.51% | 1,231,200 | 6387億4343万 | +3.29% | 19.99 | 2.2 |
| 02/19 | 1,562 | 1,568 | 1,551 | 1,561 | +0.13% | 895,000 | 6354億8661万 | +2.97% | 19.89 | 2.18 |
| 02/18 | 1,555 | 1,568 | 1,542 | 1,559 | +2.03% | 1,085,000 | 6346億7241万 | +2.9% | 19.86 | 2.18 |
| 02/15 | 1,516 | 1,535 | 1,511 | 1,528 | +0.26% | 1,035,800 | 6220億5224万 | +0.79% | 19.47 | 2.14 |
| 02/14 | 1,526 | 1,535 | 1,523 | 1,524 | +0.93% | 1,221,300 | 6204億2383万 | +0.2% | 19.42 | 2.13 |
| 02/13 | 1,526 | 1,529 | 1,505 | 1,510 | -0.85% | 1,729,600 | 6147億2440万 | -0.98% | 19.24 | 2.11 |
| 02/12 | 1,480 | 1,533 | 1,477 | 1,523 | +4.03% | 1,293,900 | 6200億1673万 | -0.39% | 19.4 | 2.13 |
| 02/08 | 1,475 | 1,482 | 1,450 | 1,464 | -1.55% | 1,077,500 | 5959億9769万 | -4.38% | 18.65 | 2.05 |
| 02/07 | 1,519 | 1,523 | 1,477 | 1,487 | -2.3% | 1,065,900 | 6053億6105万 | -3.19% | 18.94 | 2.08 |
| 02/06 | 1,548 | 1,571 | 1,519 | 1,522 | -1.23% | 1,303,200 | 6196億963万 | -1.3% | 19.39 | 2.13 |
| 02/05 | 1,545 | 1,553 | 1,525 | 1,541 | 0% | 1,143,100 | 6273億4457万 | -0.13% | 19.63 | 2.16 |
| 02/04 | 1,540 | 1,562 | 1,531 | 1,541 | +0.72% | 999,800 | 6273億4457万 | -0.06% | 19.63 | 2.16 |
| 02/01 | 1,505 | 1,534 | 1,505 | 1,530 | +2.07% | 794,400 | 6228億6644万 | -1.03% | 19.49 | 2.14 |
| 01/31 | 1,519 | 1,525 | 1,496 | 1,499 | -1.38% | 1,166,700 | 6102億4627万 | -3.48% | 19.1 | 2.1 |
| 01/30 | 1,504 | 1,537 | 1,502 | 1,520 | +1.27% | 1,641,300 | 6187億9542万 | -2.75% | 19.36 | 2.13 |
| 01/29 | 1,490 | 1,503 | 1,478 | 1,501 | +0.74% | 1,394,000 | 6110億6048万 | -4.46% | 19.12 | 2.1 |
| 01/28 | 1,495 | 1,504 | 1,480 | 1,490 | -1.13% | 1,235,100 | 6065億8235万 | -5.87% | 18.98 | 2.09 |
| 01/25 | 1,505 | 1,524 | 1,501 | 1,507 | -0.33% | 865,000 | 6135億309万 | -5.58% | 19.2 | 2.11 |
| 01/24 | 1,503 | 1,521 | 1,490 | 1,512 | 0% | 1,038,200 | 6155億3860万 | -6.03% | 19.26 | 2.12 |
| 01/23 | 1,518 | 1,523 | 1,505 | 1,512 | -0.72% | 1,036,400 | 6155億3860万 | -6.72% | 19.26 | 2.12 |
| 01/22 | 1,545 | 1,545 | 1,515 | 1,523 | -0.13% | 779,800 | 6200億1673万 | -6.74% | 19.4 | 2.13 |
| 01/21 | 1,550 | 1,558 | 1,518 | 1,525 | +0.39% | 1,254,800 | 6208億3093万 | -7.29% | 19.43 | 2.13 |
| 01/18 | 1,522 | 1,534 | 1,513 | 1,519 | +0.86% | 1,389,100 | 6183億8832万 | -8.38% | 19.35 | 2.13 |
| 01/17 | 1,507 | 1,512 | 1,483 | 1,506 | -0.13% | 1,405,800 | 6130億9599万 | -9.93% | 19.19 | 2.11 |
| 01/16 | 1,500 | 1,519 | 1,492 | 1,508 | +1.89% | 1,859,200 | 6139億1019万 | -10.66% | 19.21 | 2.11 |
| 01/15 | 1,513 | 1,519 | 1,470 | 1,480 | -3.9% | 2,626,900 | 6025億1133万 | -13.15% | 18.86 | 2.07 |
| 01/11 | 1,580 | 1,586 | 1,532 | 1,540 | -2.9% | 1,751,700 | 6269億3747万 | -10.57% | 19.62 | 2.16 |
| 01/10 | 1,602 | 1,612 | 1,574 | 1,586 | -4.4% | 1,871,500 | 6456億6417万 | -8.75% | 20.21 | 2.22 |
| 01/09 | 1,626 | 1,677 | 1,620 | 1,659 | +3.11% | 1,631,900 | 6753億8263万 | -5.31% | 21.14 | 2.32 |
| 01/08 | 1,627 | 1,638 | 1,598 | 1,609 | -0.74% | 1,401,200 | 6550億2752万 | -8.63% | 20.5 | 2.25 |
| 01/07 | 1,623 | 1,633 | 1,598 | 1,621 | +2.4% | 1,108,500 | 6599億1275万 | -8.47% | 20.65 | 2.27 |
| 01/04 | 1,544 | 1,585 | 1,528 | 1,583 | -0.19% | 1,317,600 | 6444億4286万 | -11.07% | 20.17 | 2.22 |
| 2018 |
| 12/28 | 1,618 | 1,620 | 1,573 | 1,586 | -2.88% | 925,600 | 6456億6417万 | -11.45% | 20.21 | 2.22 |
| 12/27 | 1,591 | 1,645 | 1,585 | 1,633 | +6.32% | 962,800 | 6647億9798万 | -9.23% | 20.8 | 2.29 |
| 12/26 | 1,528 | 1,570 | 1,515 | 1,536 | +0.92% | 799,900 | 6253億906万 | -14.95% | 19.57 | 2.15 |
| 12/25 | 1,610 | 1,613 | 1,509 | 1,522 | -7.48% | 1,515,500 | 6196億963万 | -16.33% | 19.39 | 2.13 |
| 12/21 | 1,700 | 1,700 | 1,640 | 1,645 | -3.24% | 1,600,400 | 6696億8320万 | -10.21% | 20.96 | 2.3 |
| 12/20 | 1,727 | 1,749 | 1,700 | 1,700 | -2.41% | 919,100 | 6920億7383万 | -7.56% | 21.66 | 2.38 |
| 12/19 | 1,741 | 1,757 | 1,719 | 1,742 | +0.29% | 1,052,200 | 7091億7212万 | -5.53% | 22.19 | 2.44 |
| 12/18 | 1,762 | 1,774 | 1,737 | 1,737 | -3.45% | 939,600 | 7071億3661万 | -6.01% | 22.13 | 2.43 |
| 12/17 | 1,793 | 1,806 | 1,783 | 1,799 | -0.94% | 670,700 | 7323億7695万 | -2.91% | 22.92 | 2.52 |
| 12/14 | 1,820 | 1,837 | 1,811 | 1,816 | -0.44% | 1,211,300 | 7392億9769万 | -2.1% | 23.14 | 2.54 |
| 12/13 | 1,825 | 1,832 | 1,798 | 1,824 | +0.22% | 927,100 | 7425億5451万 | -1.67% | 23.24 | 2.55 |
| 12/12 | 1,800 | 1,832 | 1,792 | 1,820 | +1% | 1,254,200 | 7409億2610万 | -1.62% | 23.19 | 2.55 |
| 12/11 | 1,829 | 1,829 | 1,797 | 1,802 | -0.83% | 626,400 | 7335億9826万 | -2.44% | 22.96 | 2.52 |
| 12/10 | 1,846 | 1,846 | 1,808 | 1,817 | -2.83% | 764,200 | 7397億479万 | -1.36% | 23.15 | 2.54 |
| 12/07 | 1,866 | 1,879 | 1,849 | 1,870 | +1.03% | 880,100 | 7612億8121万 | +1.8% | 23.82 | 2.62 |
| 12/06 | 1,877 | 1,893 | 1,832 | 1,851 | -3.19% | 1,019,700 | 7535億4627万 | +1.2% | 23.58 | 2.59 |
| 12/05 | 1,864 | 1,918 | 1,863 | 1,912 | +0.63% | 740,600 | 7783億7950万 | +4.94% | 24.36 | 2.68 |
| 12/04 | 1,930 | 1,937 | 1,900 | 1,900 | -2.41% | 830,300 | 7734億9428万 | +4.86% | 24.21 | 2.66 |
| 12/03 | 1,973 | 1,988 | 1,938 | 1,947 | +0.21% | 1,003,200 | 7926億2808万 | +8.11% | 24.8 | 2.72 |
| 11/30 | 1,897 | 1,945 | 1,890 | 1,943 | +0.31% | 1,775,500 | 7909億9967万 | +8.61% | 24.75 | 2.72 |
| 11/29 | 1,910 | 1,957 | 1,909 | 1,937 | +3.25% | 1,133,400 | 7885億5706万 | +9% | 24.68 | 2.71 |
| 11/28 | 1,890 | 1,907 | 1,874 | 1,876 | +1.74% | 1,378,100 | 7637億2382万 | +6.11% | 23.9 | 2.63 |
| 11/27 | 1,866 | 1,866 | 1,836 | 1,844 | -1.23% | 607,800 | 7506億9655万 | +4.71% | 23.49 | 2.58 |
| 11/26 | 1,850 | 1,873 | 1,850 | 1,867 | +0.92% | 743,400 | 7600億5990万 | +6.2% | 23.79 | 2.61 |
| 11/22 | 1,806 | 1,856 | 1,806 | 1,850 | +3.12% | 777,500 | 7531億3916万 | +5.53% | 23.57 | 2.59 |
| 11/21 | 1,774 | 1,800 | 1,771 | 1,794 | -0.44% | 785,000 | 7303億4144万 | +2.51% | 22.86 | 2.51 |
| 11/20 | 1,827 | 1,831 | 1,795 | 1,802 | -2.44% | 1,131,500 | 7335億9826万 | +3.09% | 22.96 | 2.52 |
| 11/19 | 1,843 | 1,851 | 1,825 | 1,847 | -0.65% | 891,400 | 7519億1786万 | +5.91% | 23.53 | 2.58 |
| 11/16 | 1,838 | 1,871 | 1,829 | 1,859 | +1.7% | 938,800 | 7568億309万 | +6.96% | 23.68 | 2.6 |
| 11/15 | 1,791 | 1,834 | 1,780 | 1,828 | +1.16% | 958,300 | 7441億8292万 | +5.48% | 23.29 | 2.56 |
| 11/14 | 1,832 | 1,841 | 1,804 | 1,807 | -2.27% | 1,502,500 | 7356億3377万 | +4.51% | 23.02 | 2.53 |
| 11/13 | 1,834 | 1,855 | 1,814 | 1,849 | -1.12% | 1,167,800 | 7527億3206万 | +7.06% | 23.56 | 2.59 |
| 11/12 | 1,839 | 1,877 | 1,821 | 1,870 | +0.81% | 1,116,800 | 7612億8121万 | +8.53% | 23.82 | 2.62 |
| 11/09 | 1,826 | 1,868 | 1,826 | 1,855 | +2.37% | 1,730,700 | 7551億7468万 | +7.85% | 23.63 | 2.6 |
| 11/08 | 1,756 | 1,826 | 1,726 | 1,812 | +6.4% | 2,647,300 | 7376億6928万 | +5.47% | 23.08 | 2.54 |
| 11/07 | 1,715 | 1,725 | 1,692 | 1,703 | -1.22% | 1,298,000 | 6932億9513万 | -0.99% | 21.7 | 2.38 |
| 11/06 | 1,669 | 1,731 | 1,669 | 1,724 | +2.56% | 1,204,800 | 7018億4428万 | -0.12% | 21.96 | 2.41 |
| 11/05 | 1,692 | 1,698 | 1,669 | 1,681 | -0.77% | 833,100 | 6843億3888万 | -2.83% | 21.42 | 2.35 |
| 11/02 | 1,683 | 1,702 | 1,674 | 1,694 | +1.32% | 1,283,000 | 6896億3121万 | -2.36% | 21.58 | 2.37 |
| 11/01 | 1,673 | 1,688 | 1,663 | 1,672 | -0.18% | 1,315,600 | 6806億7496万 | -3.85% | 21.3 | 2.34 |
| 10/31 | 1,667 | 1,690 | 1,646 | 1,675 | +1.15% | 1,709,200 | 6818億9627万 | -3.96% | 21.34 | 2.34 |
| 10/30 | 1,620 | 1,661 | 1,620 | 1,656 | +0.79% | 1,191,300 | 6741億6133万 | -5.26% | 21.1 | 2.32 |
