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 | 1,723 | 1,736 | 1,706 | 1,731 | +2.49% | 120,800 | 481億9531万 | -2.2% | 9.42 | 1.91 |
| 03/28 | 1,742 | 1,742 | 1,681 | 1,689 | -5.75% | 151,300 | 470億2593万 | -4.85% | 9.2 | 1.87 |
| 03/27 | 1,792 | 1,795 | 1,763 | 1,792 | -0.83% | 134,200 | 498億9370万 | +0.56% | 9.76 | 1.98 |
| 03/26 | 1,807 | 1,812 | 1,770 | 1,807 | +2.26% | 205,300 | 503億1134万 | +1.23% | 9.84 | 2 |
| 03/25 | 1,776 | 1,781 | 1,759 | 1,767 | -0.79% | 274,800 | 491億9764万 | -1.12% | 9.62 | 1.95 |
| 03/22 | 1,780 | 1,786 | 1,759 | 1,781 | +0.74% | 206,400 | 495億8743万 | -0.5% | 9.7 | 1.97 |
| 03/20 | 1,766 | 1,785 | 1,757 | 1,768 | +0.68% | 158,800 | 492億2548万 | -1.34% | 9.63 | 1.95 |
| 03/19 | 1,762 | 1,765 | 1,729 | 1,756 | -1.18% | 139,200 | 488億9137万 | -2.17% | 9.56 | 1.94 |
| 03/18 | 1,754 | 1,778 | 1,733 | 1,777 | +2.36% | 139,800 | 494億7606万 | -1.06% | 9.68 | 1.96 |
| 03/15 | 1,694 | 1,758 | 1,694 | 1,736 | +3.03% | 180,200 | 483億3452万 | -3.29% | 9.45 | 1.92 |
| 03/14 | 1,727 | 1,737 | 1,684 | 1,685 | -1.35% | 135,200 | 469億1456万 | -6.18% | 9.17 | 1.86 |
| 03/13 | 1,737 | 1,744 | 1,700 | 1,708 | -1.61% | 97,600 | 475億5493万 | -5.06% | 9.3 | 1.89 |
| 03/12 | 1,720 | 1,753 | 1,720 | 1,736 | +1.58% | 138,000 | 483億3452万 | -3.88% | 9.45 | 1.92 |
| 03/11 | 1,720 | 1,726 | 1,694 | 1,709 | +0.06% | 176,200 | 475億8278万 | -5.06% | 9.3 | 1.89 |
| 03/08 | 1,752 | 1,759 | 1,696 | 1,708 | -4.69% | 230,900 | 475億5493万 | -4.79% | 9.3 | 1.89 |
| 03/07 | 1,824 | 1,839 | 1,787 | 1,792 | -2.08% | 242,200 | 498億9370万 | +0.17% | 9.76 | 1.98 |
| 03/06 | 1,837 | 1,846 | 1,820 | 1,830 | +0.33% | 145,500 | 509億5172万 | +2.92% | 9.96 | 2.02 |
| 03/05 | 1,846 | 1,856 | 1,810 | 1,824 | -1.25% | 162,600 | 507億8466万 | +3.17% | 9.93 | 2.01 |
| 03/04 | 1,819 | 1,849 | 1,811 | 1,847 | +3.36% | 220,500 | 514億2504万 | +5% | 10.06 | 2.04 |
| 03/01 | 1,808 | 1,835 | 1,783 | 1,787 | +1.48% | 152,300 | 497億5449万 | +2.17% | 9.73 | 1.97 |
| 02/28 | 1,782 | 1,782 | 1,743 | 1,761 | -1.23% | 223,800 | 490億3058万 | +1.27% | 9.59 | 1.94 |
| 02/27 | 1,801 | 1,819 | 1,769 | 1,783 | -1.49% | 226,700 | 496億4312万 | +3.12% | 9.71 | 1.97 |
| 02/26 | 1,825 | 1,833 | 1,795 | 1,810 | -0.49% | 203,300 | 503億9487万 | +5.36% | 9.85 | 2 |
| 02/25 | 1,845 | 1,848 | 1,794 | 1,819 | -1.62% | 163,300 | 506億4545万 | +6.62% | 9.9 | 2.01 |
| 02/22 | 1,861 | 1,869 | 1,837 | 1,849 | -0.05% | 158,300 | 514億8072万 | +9.28% | 10.07 | 2.04 |
| 02/21 | 1,871 | 1,871 | 1,829 | 1,850 | -1.12% | 180,800 | 515億856万 | +10.25% | 10.07 | 2.04 |
| 02/20 | 1,865 | 1,891 | 1,845 | 1,871 | +0.54% | 204,500 | 520億9326万 | +12.58% | 10.19 | 2.07 |
| 02/19 | 1,869 | 1,889 | 1,848 | 1,861 | -0.16% | 200,800 | 518億1483万 | +12.99% | 10.13 | 2.06 |
| 02/18 | 1,875 | 1,890 | 1,839 | 1,864 | +0.98% | 143,200 | 518億9836万 | +14.36% | 10.15 | 2.06 |
| 02/15 | 1,825 | 1,864 | 1,820 | 1,846 | +0.98% | 141,300 | 513億9719万 | +14.52% | 10.05 | 2.04 |
| 02/14 | 1,837 | 1,862 | 1,812 | 1,828 | -0.54% | 111,300 | 508億9603万 | +14.46% | 9.95 | 2.02 |
| 02/13 | 1,813 | 1,848 | 1,794 | 1,838 | +2.51% | 167,000 | 511億7445万 | +16.18% | 10.01 | 2.03 |
| 02/12 | 1,748 | 1,804 | 1,734 | 1,793 | +3.52% | 239,100 | 499億2154万 | +14.5% | 9.76 | 1.98 |
| 02/08 | 1,742 | 1,782 | 1,701 | 1,732 | -2.04% | 214,900 | 482億2315万 | +11.89% | 9.43 | 1.91 |
| 02/07 | 1,771 | 1,808 | 1,722 | 1,768 | +0.45% | 341,800 | 492億2548万 | +15.25% | 9.63 | 1.95 |
| 02/06 | 1,870 | 1,872 | 1,756 | 1,760 | -6.68% | 534,100 | 490億274万 | +15.71% | 9.58 | 1.94 |
| 02/05 | 1,755 | 1,940 | 1,751 | 1,886 | +18.24% | 1,066,800 | 525億1089万 | +25.32% | 10.27 | 2.08 |
| 02/04 | 1,570 | 1,601 | 1,558 | 1,595 | +2.24% | 143,600 | 444億873万 | +7.55% | 8.68 | 1.76 |
| 02/01 | 1,557 | 1,568 | 1,541 | 1,560 | -0.06% | 126,400 | 434億3425万 | +5.69% | 8.49 | 1.72 |
| 01/31 | 1,556 | 1,578 | 1,551 | 1,561 | +1.96% | 131,700 | 434億6209万 | +6.12% | 8.5 | 1.72 |
| 01/30 | 1,572 | 1,574 | 1,531 | 1,531 | -2.73% | 124,600 | 426億2682万 | +4.15% | 8.34 | 1.69 |
| 01/29 | 1,587 | 1,594 | 1,548 | 1,574 | -1.13% | 174,700 | 438億2404万 | +7.15% | 8.57 | 1.74 |
| 01/28 | 1,620 | 1,625 | 1,587 | 1,592 | -0.87% | 168,500 | 443億2521万 | +8.45% | 8.67 | 1.76 |
| 01/25 | 1,553 | 1,623 | 1,551 | 1,606 | +4.76% | 267,800 | 447億1500万 | +9.4% | 8.74 | 1.77 |
| 01/24 | 1,511 | 1,536 | 1,499 | 1,533 | +0.52% | 104,500 | 426億8250万 | +4.29% | 8.35 | 1.69 |
| 01/23 | 1,497 | 1,540 | 1,493 | 1,525 | +1.6% | 172,100 | 424億5976万 | +3.46% | 8.3 | 1.68 |
| 01/22 | 1,533 | 1,544 | 1,496 | 1,501 | -1.05% | 209,200 | 417億9154万 | +1.62% | 8.17 | 1.66 |
| 01/21 | 1,509 | 1,560 | 1,508 | 1,517 | +3.13% | 167,900 | 422億3702万 | +2.29% | 8.26 | 1.68 |
| 01/18 | 1,480 | 1,497 | 1,469 | 1,471 | -0.54% | 112,200 | 409億5627万 | -1.41% | 8.01 | 1.62 |
| 01/17 | 1,480 | 1,493 | 1,468 | 1,479 | +0.89% | 116,000 | 411億7901万 | -1.73% | 8.05 | 1.63 |
| 01/16 | 1,482 | 1,493 | 1,458 | 1,466 | -0.68% | 88,900 | 408億1706万 | -3.36% | 7.98 | 1.62 |
| 01/15 | 1,435 | 1,505 | 1,434 | 1,476 | +2.64% | 167,300 | 410億9548万 | -3.66% | 8.04 | 1.63 |
| 01/11 | 1,440 | 1,455 | 1,428 | 1,438 | +0.28% | 90,900 | 400億3747万 | -7.11% | 7.83 | 1.59 |
| 01/10 | 1,465 | 1,465 | 1,419 | 1,434 | -2.05% | 115,900 | 399億2610万 | -8.37% | 7.81 | 1.58 |
| 01/09 | 1,472 | 1,485 | 1,457 | 1,464 | +0.62% | 134,600 | 407億6137万 | -7.34% | 7.97 | 1.62 |
| 01/08 | 1,443 | 1,471 | 1,437 | 1,455 | +2.11% | 133,600 | 405億1079万 | -8.78% | 7.92 | 1.61 |
| 01/07 | 1,402 | 1,437 | 1,396 | 1,425 | +5.87% | 199,300 | 396億7551万 | -11.49% | 7.76 | 1.57 |
| 01/04 | 1,351 | 1,352 | 1,300 | 1,346 | -3.37% | 300,300 | 374億7596万 | -17.22% | 7.33 | 1.49 |
| 2018 |
| 12/28 | 1,430 | 1,430 | 1,383 | 1,393 | -3.47% | 206,200 | 387億8456万 | -15.27% | 7.58 | 1.54 |
| 12/27 | 1,415 | 1,448 | 1,395 | 1,443 | +7.05% | 193,900 | 401億7668万 | -13.23% | 7.86 | 1.59 |
| 12/26 | 1,350 | 1,385 | 1,330 | 1,348 | +1.2% | 197,700 | 375億3164万 | -19.76% | 7.34 | 1.49 |
| 12/25 | 1,302 | 1,366 | 1,302 | 1,332 | -6.66% | 289,100 | 370億8617万 | -21.74% | 7.25 | 1.47 |
| 12/21 | 1,410 | 1,447 | 1,390 | 1,427 | -0.9% | 329,200 | 397億3120万 | -17.23% | 7.77 | 1.58 |
| 12/20 | 1,494 | 1,515 | 1,432 | 1,440 | -5.7% | 218,600 | 400億9315万 | -17.43% | 7.84 | 1.59 |
| 12/19 | 1,506 | 1,532 | 1,486 | 1,527 | +0.79% | 166,800 | 425億1545万 | -13.44% | 8.31 | 1.69 |
| 12/18 | 1,523 | 1,548 | 1,506 | 1,515 | -2.63% | 226,600 | 421億8134万 | -14.98% | 8.25 | 1.67 |
| 12/17 | 1,573 | 1,593 | 1,552 | 1,556 | -1.89% | 182,500 | 433億2288万 | -13.75% | 8.47 | 1.72 |
| 12/14 | 1,647 | 1,648 | 1,572 | 1,586 | -3.82% | 218,700 | 441億5815万 | -13.14% | 8.64 | 1.75 |
| 12/13 | 1,639 | 1,660 | 1,614 | 1,649 | +1.1% | 168,800 | 459億1223万 | -10.82% | 8.98 | 1.82 |
| 12/12 | 1,608 | 1,640 | 1,555 | 1,631 | +1.24% | 408,100 | 454億1106万 | -12.64% | 8.88 | 1.8 |
| 12/11 | 1,647 | 1,660 | 1,602 | 1,611 | -2.36% | 321,700 | 448億5421万 | -14.85% | 8.77 | 1.78 |
| 12/10 | 1,711 | 1,713 | 1,649 | 1,650 | -5.34% | 245,300 | 459億4007万 | -13.93% | 8.98 | 1.82 |
| 12/07 | 1,805 | 1,805 | 1,728 | 1,743 | -2.9% | 251,600 | 485億2942万 | -10.89% | 9.49 | 1.92 |
| 12/06 | 1,779 | 1,805 | 1,755 | 1,795 | +0.5% | 223,400 | 499億7723万 | -9.53% | 9.77 | 1.98 |
| 12/05 | 1,800 | 1,814 | 1,769 | 1,786 | -3.04% | 177,800 | 497億2665万 | -11.1% | 9.72 | 1.97 |
| 12/04 | 1,875 | 1,888 | 1,842 | 1,842 | -1.66% | 201,000 | 512億8582万 | -9.22% | 10.03 | 2.03 |
| 12/03 | 1,878 | 1,909 | 1,868 | 1,873 | +1.35% | 141,900 | 521億4894万 | -8.41% | 10.2 | 2.07 |
| 11/30 | 1,830 | 1,864 | 1,825 | 1,848 | +1.32% | 153,700 | 514億5288万 | -10.33% | 10.06 | 2.04 |
| 11/29 | 1,830 | 1,856 | 1,818 | 1,824 | 0% | 208,000 | 507億8466万 | -12.31% | 9.93 | 2.01 |
| 11/28 | 1,837 | 1,837 | 1,808 | 1,824 | -0.71% | 145,300 | 507億8466万 | -13.43% | 9.93 | 2.01 |
| 11/27 | 1,835 | 1,844 | 1,808 | 1,837 | +0.99% | 134,900 | 511億4661万 | -13.88% | 10 | 2.03 |
| 11/26 | 1,811 | 1,835 | 1,793 | 1,819 | +0.44% | 128,000 | 506億4545万 | -15.98% | 9.9 | 2.01 |
| 11/22 | 1,821 | 1,831 | 1,787 | 1,811 | -2.37% | 185,300 | 504億2271万 | -17.49% | 9.86 | 2 |
| 11/21 | 1,841 | 1,866 | 1,826 | 1,855 | -1.38% | 142,300 | 516億4778万 | -16.7% | 10.1 | 2.05 |
| 11/20 | 1,867 | 1,893 | 1,853 | 1,881 | -0.63% | 141,600 | 523億7168万 | -16.77% | 10.24 | 2.08 |
| 11/19 | 1,860 | 1,929 | 1,857 | 1,893 | +0.58% | 240,400 | 527億579万 | -17.34% | 10.31 | 2.09 |
| 11/16 | 1,940 | 1,950 | 1,878 | 1,882 | -2.54% | 153,500 | 523億9952万 | -18.81% | 10.25 | 2.08 |
| 11/15 | 1,900 | 1,952 | 1,868 | 1,931 | -0.41% | 263,500 | 537億6380万 | -17.65% | 10.51 | 2.13 |
| 11/14 | 1,936 | 1,952 | 1,885 | 1,939 | -1.87% | 359,000 | 539億8654万 | -18.15% | 10.56 | 2.14 |
| 11/13 | 1,948 | 1,993 | 1,886 | 1,976 | -3.66% | 450,700 | 550億1672万 | -17.6% | 10.76 | 2.18 |
| 11/12 | 2,082 | 2,098 | 2,034 | 2,051 | -2.57% | 220,500 | 571億490万 | -15.39% | 11.17 | 2.27 |
| 11/09 | 2,119 | 2,137 | 2,080 | 2,105 | -2.55% | 231,800 | 586億839万 | -13.94% | 11.46 | 2.32 |
| 11/08 | 2,155 | 2,195 | 2,137 | 2,160 | +2.13% | 204,800 | 601億3973万 | -12.41% | 11.76 | 2.39 |
| 11/07 | 2,211 | 2,215 | 2,103 | 2,115 | -5.54% | 473,700 | 588億8682万 | -14.86% | 11.52 | 2.34 |
| 11/06 | 2,240 | 2,302 | 2,201 | 2,239 | -0.44% | 327,400 | 623億3929万 | -10.76% | 12.19 | 2.47 |
| 11/05 | 2,260 | 2,305 | 2,186 | 2,249 | -13.83% | 535,000 | 626億1771万 | -11.07% | 12.25 | 2.48 |
| 11/02 | 2,472 | 2,611 | 2,470 | 2,610 | +6.36% | 160,500 | 726億6884万 | +2.39% | 14.21 | 2.88 |
| 11/01 | 2,430 | 2,493 | 2,395 | 2,454 | +1.4% | 77,300 | 683億2542万 | -3.92% | 13.36 | 2.71 |
| 10/31 | 2,326 | 2,437 | 2,326 | 2,420 | +6.09% | 121,600 | 673億7877万 | -5.73% | 13.18 | 2.67 |
| 10/30 | 2,221 | 2,327 | 2,174 | 2,281 | +0.93% | 298,000 | 635億867万 | -11.59% | 12.42 | 2.52 |
