株価チャート
2018/10/12~2019/03/12
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 |
03/12 | 1,299 | 1,327 | 1,292 | 1,317 | +2.49% | 76,900 | 748億2416万 | -0.23% | 33.01 | 1.01 |
03/11 | 1,306 | 1,309 | 1,282 | 1,285 | -1.91% | 57,100 | 730億610万 | -2.5% | 32.21 | 0.99 |
03/08 | 1,313 | 1,327 | 1,306 | 1,310 | -1.58% | 97,600 | 744億2646万 | -0.46% | 32.84 | 1.01 |
03/07 | 1,340 | 1,342 | 1,315 | 1,331 | -2.13% | 100,800 | 756億1955万 | +1.37% | 33.36 | 1.03 |
03/06 | 1,334 | 1,365 | 1,327 | 1,360 | +1.87% | 63,300 | 772億6716万 | +3.98% | 34.09 | 1.05 |
03/05 | 1,326 | 1,344 | 1,318 | 1,335 | -0.37% | 61,800 | 758億4681万 | +2.38% | 33.46 | 1.03 |
03/04 | 1,349 | 1,355 | 1,326 | 1,340 | -0.15% | 72,600 | 761億3088万 | +3.08% | 33.59 | 1.03 |
03/01 | 1,364 | 1,369 | 1,341 | 1,342 | -0.74% | 62,600 | 762億4451万 | +3.47% | 33.64 | 1.03 |
02/28 | 1,360 | 1,367 | 1,340 | 1,352 | -0.66% | 100,100 | 768億1265万 | +4.48% | 33.89 | 1.04 |
02/27 | 1,329 | 1,366 | 1,322 | 1,361 | +3.18% | 136,500 | 773億2398万 | +5.5% | 34.11 | 1.05 |
02/26 | 1,301 | 1,333 | 1,295 | 1,319 | +2.09% | 121,600 | 749億3778万 | +2.49% | 33.06 | 1.02 |
02/25 | 1,321 | 1,327 | 1,284 | 1,292 | -2.2% | 136,000 | 734億380万 | +0.47% | 32.38 | 1 |
02/22 | 1,381 | 1,381 | 1,305 | 1,321 | -3.86% | 160,000 | 750億5141万 | +2.64% | 33.11 | 1.02 |
02/21 | 1,378 | 1,393 | 1,321 | 1,374 | +0.15% | 215,100 | 780億6256万 | +7.01% | 34.44 | 1.06 |
02/20 | 1,400 | 1,421 | 1,358 | 1,372 | -1.79% | 194,700 | 779億4893万 | +7.19% | 34.39 | 1.06 |
02/19 | 1,314 | 1,593 | 1,314 | 1,397 | +6.72% | 1,787,000 | 793億6928万 | +9.31% | 35.02 | 1.08 |
02/18 | 1,300 | 1,321 | 1,300 | 1,309 | +2.51% | 49,900 | 743億6964万 | +2.83% | 32.81 | 1.01 |
02/15 | 1,274 | 1,280 | 1,264 | 1,277 | -1.24% | 35,400 | 725億5159万 | +0.31% | 32.01 | 0.98 |
02/14 | 1,295 | 1,310 | 1,291 | 1,293 | +0.15% | 35,100 | 734億6062万 | +1.49% | 32.41 | 1 |
02/13 | 1,303 | 1,310 | 1,282 | 1,291 | -0.92% | 49,400 | 733億4699万 | +1.25% | 32.36 | 0.99 |
02/12 | 1,250 | 1,307 | 1,250 | 1,303 | +4.24% | 59,100 | 740億2876万 | +2.28% | 32.66 | 1 |
02/08 | 1,259 | 1,276 | 1,246 | 1,250 | -2.04% | 57,300 | 710億1761万 | -1.73% | 31.33 | 0.96 |
02/07 | 1,286 | 1,301 | 1,257 | 1,276 | -1.54% | 80,500 | 724億9478万 | +0.31% | 31.98 | 0.98 |
02/06 | 1,280 | 1,315 | 1,250 | 1,296 | -0.99% | 151,900 | 736億3106万 | +1.89% | 32.48 | 1 |
02/05 | 1,270 | 1,332 | 1,268 | 1,309 | +4.3% | 118,500 | 743億6964万 | +3.31% | 32.81 | 1.01 |
02/04 | 1,244 | 1,272 | 1,235 | 1,255 | +1.95% | 86,300 | 713億168万 | -0.4% | 31.46 | 0.97 |
02/01 | 1,231 | 1,243 | 1,222 | 1,231 | 0% | 50,000 | 699億3814万 | -2.22% | 30.86 | 0.95 |
01/31 | 1,241 | 1,251 | 1,223 | 1,231 | +1.07% | 99,600 | 699億3814万 | -2.38% | 30.86 | 0.95 |
01/30 | 1,240 | 1,242 | 1,215 | 1,218 | -2.25% | 124,600 | 691億9956万 | -3.72% | 30.53 | 0.94 |
01/29 | 1,226 | 1,253 | 1,219 | 1,246 | +0.65% | 76,600 | 707億9035万 | -1.89% | 31.23 | 0.96 |
01/28 | 1,244 | 1,261 | 1,230 | 1,238 | -2.06% | 78,700 | 703億3584万 | -3.21% | 31.03 | 0.95 |
01/25 | 1,269 | 1,292 | 1,263 | 1,264 | -1.1% | 52,000 | 718億1301万 | -1.79% | 31.68 | 0.97 |
01/24 | 1,260 | 1,286 | 1,257 | 1,278 | +1.43% | 40,600 | 726億841万 | -1.31% | 32.03 | 0.98 |
01/23 | 1,261 | 1,273 | 1,254 | 1,260 | -1.87% | 46,100 | 715億8575万 | -3.23% | 31.58 | 0.97 |
01/22 | 1,296 | 1,296 | 1,273 | 1,284 | -1% | 49,800 | 729億4929万 | -1.83% | 32.18 | 0.99 |
01/21 | 1,303 | 1,311 | 1,291 | 1,297 | +0.23% | 52,600 | 736億8787万 | -1.29% | 32.51 | 1 |
01/18 | 1,273 | 1,323 | 1,264 | 1,294 | +2.45% | 83,600 | 735億1743万 | -2.04% | 32.43 | 1 |
01/17 | 1,259 | 1,275 | 1,242 | 1,263 | -0.32% | 157,000 | 717億5619万 | -4.82% | 31.66 | 0.97 |
01/16 | 1,315 | 1,319 | 1,247 | 1,267 | -3.72% | 135,000 | 719億8345万 | -5.24% | 31.76 | 0.98 |
01/15 | 1,258 | 1,328 | 1,249 | 1,316 | +2.33% | 60,500 | 747億6734万 | -2.37% | 32.99 | 1.01 |
01/11 | 1,318 | 1,319 | 1,268 | 1,286 | -1.23% | 75,000 | 730億6292万 | -5.3% | 32.23 | 0.99 |
01/10 | 1,295 | 1,317 | 1,285 | 1,302 | -0.61% | 54,800 | 739億7194万 | -4.89% | 32.63 | 1 |
01/09 | 1,314 | 1,331 | 1,303 | 1,310 | +0.92% | 57,100 | 744億2646万 | -4.93% | 32.84 | 1.01 |
01/08 | 1,283 | 1,310 | 1,271 | 1,298 | +1.41% | 77,600 | 737億4469万 | -6.42% | 32.53 | 1 |
01/07 | 1,300 | 1,317 | 1,270 | 1,280 | +1.35% | 107,500 | 727億2203万 | -8.31% | 32.08 | 0.99 |
01/04 | 1,219 | 1,268 | 1,218 | 1,263 | +1.12% | 119,100 | 717億5619万 | -10.23% | 31.66 | 0.97 |
2018 |
12/28 | 1,257 | 1,257 | 1,232 | 1,249 | -0.79% | 74,400 | 709億6080万 | -11.92% | 31.31 | 0.96 |
12/27 | 1,210 | 1,268 | 1,210 | 1,259 | +6.69% | 98,500 | 715億2894万 | -11.9% | 31.56 | 0.97 |
12/26 | 1,169 | 1,205 | 1,165 | 1,180 | +4.7% | 136,400 | 670億4062万 | -18.17% | 29.58 | 0.91 |
12/25 | 1,100 | 1,166 | 1,099 | 1,127 | -8.37% | 165,800 | 640億2948万 | -22.65% | 28.25 | 0.87 |
12/21 | 1,258 | 1,271 | 1,226 | 1,230 | -3.83% | 141,300 | 698億8133万 | -16.61% | 30.83 | 0.95 |
12/20 | 1,301 | 1,323 | 1,272 | 1,279 | -3.91% | 128,100 | 726億6522万 | -14.1% | 32.06 | 0.98 |
12/19 | 1,347 | 1,347 | 1,305 | 1,331 | -1.63% | 113,800 | 756億1955万 | -11.38% | 33.36 | 1.03 |
12/18 | 1,416 | 1,430 | 1,353 | 1,353 | -7.01% | 104,000 | 768億6946万 | -10.52% | 33.91 | 1.04 |
12/17 | 1,443 | 1,465 | 1,418 | 1,455 | +1.18% | 80,400 | 826億6450万 | -4.46% | 36.47 | 1.12 |
12/14 | 1,473 | 1,473 | 1,437 | 1,438 | -2.44% | 75,300 | 816億9866万 | -6.01% | 36.04 | 1.11 |
12/13 | 1,475 | 1,485 | 1,462 | 1,474 | +0.75% | 60,200 | 837億4397万 | -4.1% | 36.95 | 1.14 |
12/12 | 1,415 | 1,473 | 1,415 | 1,463 | +4.2% | 95,600 | 831億1901万 | -5.37% | 36.67 | 1.13 |
12/11 | 1,428 | 1,428 | 1,404 | 1,404 | -1.68% | 50,000 | 797億6698万 | -9.65% | 35.19 | 1.08 |
12/10 | 1,438 | 1,448 | 1,428 | 1,428 | -2.72% | 65,800 | 811億3052万 | -8.7% | 35.79 | 1.1 |
12/07 | 1,460 | 1,472 | 1,436 | 1,468 | +0.55% | 76,800 | 834億308万 | -6.62% | 36.8 | 1.13 |
12/06 | 1,500 | 1,500 | 1,453 | 1,460 | -3.18% | 83,500 | 829億4857万 | -7.54% | 36.6 | 1.12 |
12/05 | 1,506 | 1,527 | 1,503 | 1,508 | -2.27% | 61,200 | 856億7565万 | -5.04% | 37.8 | 1.16 |
12/04 | 1,558 | 1,579 | 1,543 | 1,543 | -1.47% | 53,300 | 876億6414万 | -3.08% | 38.68 | 1.19 |
12/03 | 1,579 | 1,594 | 1,550 | 1,566 | +0.38% | 120,200 | 889億7086万 | -1.82% | 39.25 | 1.21 |
11/30 | 1,522 | 1,563 | 1,516 | 1,560 | +2.9% | 146,200 | 886億2998万 | -2.38% | 39.1 | 1.2 |
11/29 | 1,561 | 1,561 | 1,505 | 1,516 | -1.94% | 149,500 | 861億3016万 | -5.25% | 38 | 1.17 |
11/28 | 1,532 | 1,554 | 1,522 | 1,546 | +1.18% | 48,200 | 878億3458万 | -3.8% | 38.75 | 1.19 |
11/27 | 1,544 | 1,557 | 1,525 | 1,528 | -0.59% | 50,200 | 868億1193万 | -5.21% | 38.3 | 1.18 |
11/26 | 1,538 | 1,559 | 1,532 | 1,537 | -0.26% | 53,400 | 873億2326万 | -5.01% | 38.53 | 1.18 |
11/22 | 1,537 | 1,546 | 1,520 | 1,541 | +0.39% | 51,600 | 875億5051万 | -5.05% | 38.63 | 1.19 |
11/21 | 1,551 | 1,563 | 1,532 | 1,535 | -2.35% | 86,900 | 872億963万 | -5.71% | 38.48 | 1.18 |
11/20 | 1,562 | 1,574 | 1,553 | 1,572 | +0.06% | 43,100 | 893億1175万 | -3.85% | 39.4 | 1.21 |
11/19 | 1,570 | 1,578 | 1,552 | 1,571 | +0.38% | 49,500 | 892億5494万 | -3.97% | 39.38 | 1.21 |
11/16 | 1,584 | 1,593 | 1,562 | 1,565 | -1.2% | 63,300 | 889億1405万 | -4.46% | 39.23 | 1.21 |
11/15 | 1,588 | 1,594 | 1,577 | 1,584 | -0.56% | 33,800 | 899億9352万 | -3.47% | 39.7 | 1.22 |
11/14 | 1,607 | 1,616 | 1,592 | 1,593 | -0.25% | 58,700 | 905億485万 | -3.04% | 39.93 | 1.23 |
11/13 | 1,601 | 1,602 | 1,569 | 1,597 | -1.18% | 55,600 | 907億3210万 | -3.04% | 40.03 | 1.23 |
11/12 | 1,633 | 1,645 | 1,611 | 1,616 | -1.7% | 43,200 | 918億1157万 | -2.12% | 40.51 | 1.24 |
11/09 | 1,615 | 1,666 | 1,615 | 1,644 | +1.61% | 106,100 | 934億236万 | -0.72% | 41.21 | 1.27 |
11/08 | 1,639 | 1,644 | 1,600 | 1,618 | -3.63% | 109,700 | 919億2520万 | -2.53% | 40.56 | 1.25 |
11/07 | 1,692 | 1,697 | 1,668 | 1,679 | +0.54% | 96,200 | 953億9086万 | +0.96% | 42.08 | 1.29 |
11/06 | 1,670 | 1,680 | 1,656 | 1,670 | +0.97% | 51,600 | 948億7953万 | +0.3% | 41.86 | 1.29 |
11/05 | 1,640 | 1,679 | 1,632 | 1,654 | +0.98% | 77,400 | 939億7050万 | -0.84% | 41.46 | 1.27 |
11/02 | 1,595 | 1,645 | 1,580 | 1,638 | +0.18% | 99,600 | 930億6148万 | -1.97% | 41.06 | 1.26 |
11/01 | 1,671 | 1,671 | 1,630 | 1,635 | -2.27% | 64,500 | 928億9104万 | -2.45% | 40.98 | 1.26 |
10/31 | 1,635 | 1,679 | 1,635 | 1,673 | +3.53% | 63,800 | 950億4997万 | -0.54% | 41.93 | 1.29 |
10/30 | 1,616 | 1,633 | 1,603 | 1,616 | -0.62% | 93,000 | 918億1157万 | -4.09% | 40.51 | 1.24 |
10/29 | 1,659 | 1,697 | 1,625 | 1,626 | -0.73% | 73,700 | 923億7971万 | -3.73% | 40.76 | 1.25 |
10/26 | 1,649 | 1,664 | 1,613 | 1,638 | +1.3% | 100,500 | 930億6148万 | -3.19% | 41.06 | 1.26 |
10/25 | 1,646 | 1,669 | 1,605 | 1,617 | -4.09% | 122,300 | 918億6838万 | -4.55% | 40.53 | 1.25 |
10/24 | 1,666 | 1,693 | 1,664 | 1,686 | +1.63% | 87,400 | 957億8856万 | -0.59% | 42.26 | 1.3 |
10/23 | 1,676 | 1,687 | 1,657 | 1,659 | -1.66% | 70,000 | 942億5458万 | -2.01% | 41.58 | 1.28 |
10/22 | 1,653 | 1,698 | 1,645 | 1,687 | +1.14% | 57,600 | 958億4537万 | -0.24% | 42.28 | 1.3 |
10/19 | 1,656 | 1,675 | 1,644 | 1,668 | -0.18% | 77,000 | 947億6590万 | -1.13% | 41.81 | 1.28 |
10/18 | 1,692 | 1,714 | 1,670 | 1,671 | -1.24% | 86,000 | 949億3634万 | -0.77% | 41.88 | 1.29 |
10/17 | 1,650 | 1,695 | 1,640 | 1,692 | +4.83% | 102,400 | 961億2944万 | +0.65% | 42.41 | 1.3 |
10/16 | 1,605 | 1,627 | 1,603 | 1,614 | +0.25% | 57,400 | 916億9794万 | -3.7% | 40.46 | 1.24 |
10/15 | 1,633 | 1,645 | 1,607 | 1,610 | -2.54% | 96,600 | 914億7068万 | -3.88% | 40.35 | 1.24 |
10/12 | 1,626 | 1,665 | 1,621 | 1,652 | +1.29% | 85,700 | 938億5688万 | -1.31% | 41.41 | 1.27 |