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 | 1,607 | 1,614 | 1,590 | 1,608 | +1.58% | 1,527,700 | 5267億1679万 | -4.46% | 14.42 | 1.07 |
| 03/28 | 1,595 | 1,603 | 1,580 | 1,583 | -2.1% | 1,492,800 | 5185億2779万 | -6.16% | 14.2 | 1.06 |
| 03/27 | 1,606 | 1,617 | 1,594 | 1,617 | -0.98% | 1,685,600 | 5296億6483万 | -4.38% | 14.5 | 1.08 |
| 03/26 | 1,666 | 1,669 | 1,627 | 1,633 | +0.25% | 3,886,800 | 5349億580万 | -3.54% | 14.65 | 1.09 |
| 03/25 | 1,672 | 1,676 | 1,623 | 1,629 | -4.35% | 2,563,400 | 5335億9555万 | -3.84% | 14.61 | 1.09 |
| 03/22 | 1,715 | 1,715 | 1,696 | 1,703 | -0.23% | 1,021,100 | 5578億3501万 | +0.47% | 15.28 | 1.14 |
| 03/20 | 1,694 | 1,709 | 1,694 | 1,707 | +0.41% | 735,700 | 5591億4525万 | +0.89% | 15.31 | 1.14 |
| 03/19 | 1,709 | 1,713 | 1,697 | 1,700 | -1.05% | 1,070,600 | 5568億5233万 | +0.59% | 15.25 | 1.13 |
| 03/18 | 1,718 | 1,723 | 1,707 | 1,718 | +1.6% | 632,700 | 5627億4841万 | +1.9% | 15.41 | 1.15 |
| 03/15 | 1,690 | 1,709 | 1,688 | 1,691 | +0.59% | 1,010,700 | 5539億429万 | +0.65% | 15.17 | 1.13 |
| 03/14 | 1,700 | 1,704 | 1,680 | 1,681 | +0.12% | 869,400 | 5506億2868万 | +0.24% | 15.08 | 1.12 |
| 03/13 | 1,702 | 1,706 | 1,672 | 1,679 | -1.93% | 690,600 | 5499億7356万 | +0.24% | 15.06 | 1.12 |
| 03/12 | 1,699 | 1,720 | 1,693 | 1,712 | +1.9% | 1,033,100 | 5607億8305万 | +2.27% | 15.36 | 1.14 |
| 03/11 | 1,655 | 1,683 | 1,647 | 1,680 | +1.45% | 747,200 | 5503億112万 | +0.54% | 15.07 | 1.12 |
| 03/08 | 1,687 | 1,689 | 1,650 | 1,656 | -2.36% | 1,633,900 | 5424億3968万 | -0.78% | 14.85 | 1.1 |
| 03/07 | 1,695 | 1,705 | 1,688 | 1,696 | -0.76% | 890,600 | 5555億4209万 | +1.62% | 15.21 | 1.13 |
| 03/06 | 1,705 | 1,717 | 1,699 | 1,709 | -0.18% | 578,000 | 5598億37万 | +2.52% | 15.33 | 1.14 |
| 03/05 | 1,712 | 1,719 | 1,702 | 1,712 | -0.47% | 533,800 | 5607億8305万 | +2.82% | 15.36 | 1.14 |
| 03/04 | 1,721 | 1,727 | 1,709 | 1,720 | +1.65% | 603,300 | 5634億353万 | +3.43% | 15.43 | 1.15 |
| 03/01 | 1,697 | 1,703 | 1,683 | 1,692 | -0.41% | 821,000 | 5542億3185万 | +1.93% | 15.18 | 1.13 |
| 02/28 | 1,709 | 1,712 | 1,686 | 1,699 | -0.35% | 1,004,700 | 5565億2477万 | +2.47% | 15.24 | 1.13 |
| 02/27 | 1,719 | 1,725 | 1,704 | 1,705 | -0.81% | 771,700 | 5584億9013万 | +3.02% | 15.29 | 1.14 |
| 02/26 | 1,730 | 1,740 | 1,712 | 1,719 | -0.35% | 785,600 | 5630億7597万 | +4.06% | 15.42 | 1.15 |
| 02/25 | 1,711 | 1,728 | 1,702 | 1,725 | +1.59% | 993,500 | 5650億4133万 | +4.61% | 15.47 | 1.15 |
| 02/22 | 1,683 | 1,701 | 1,674 | 1,698 | -0.06% | 675,000 | 5561億9721万 | +3.22% | 15.23 | 1.13 |
| 02/21 | 1,694 | 1,708 | 1,682 | 1,699 | +0.65% | 841,900 | 5565億2477万 | +3.53% | 15.24 | 1.13 |
| 02/20 | 1,678 | 1,695 | 1,675 | 1,688 | +0.84% | 600,000 | 5529億2161万 | +3.18% | 15.14 | 1.13 |
| 02/19 | 1,669 | 1,682 | 1,657 | 1,674 | +0.24% | 707,200 | 5483億3576万 | +2.64% | 15.02 | 1.12 |
| 02/18 | 1,671 | 1,674 | 1,659 | 1,670 | +2.33% | 719,300 | 5470億2552万 | +2.71% | 14.98 | 1.11 |
| 02/15 | 1,631 | 1,640 | 1,618 | 1,632 | -0.91% | 605,700 | 5345億7823万 | +0.68% | 14.64 | 1.09 |
| 02/14 | 1,647 | 1,665 | 1,644 | 1,647 | +0.3% | 525,800 | 5394億9164万 | +1.86% | 14.77 | 1.1 |
| 02/13 | 1,619 | 1,649 | 1,610 | 1,642 | +2.56% | 893,900 | 5378億5384万 | +1.86% | 14.73 | 1.1 |
| 02/12 | 1,562 | 1,622 | 1,562 | 1,601 | +2.1% | 1,184,800 | 5244億2387万 | -0.37% | 14.36 | 1.07 |
| 02/08 | 1,601 | 1,607 | 1,565 | 1,568 | -3.03% | 999,500 | 5136億1438万 | -2.12% | 14.06 | 1.05 |
| 02/07 | 1,636 | 1,641 | 1,612 | 1,617 | -1.52% | 682,600 | 5296億6483万 | +1.13% | 14.5 | 1.08 |
| 02/06 | 1,646 | 1,654 | 1,636 | 1,642 | -0.12% | 777,500 | 5378億5384万 | +3.01% | 14.73 | 1.1 |
| 02/05 | 1,643 | 1,659 | 1,633 | 1,644 | -0.24% | 1,009,500 | 5385億896万 | +3.72% | 14.75 | 1.1 |
| 02/04 | 1,634 | 1,653 | 1,629 | 1,648 | +2.3% | 941,000 | 5398億1920万 | +4.57% | 14.78 | 1.1 |
| 02/01 | 1,670 | 1,686 | 1,610 | 1,611 | -3.53% | 1,415,700 | 5276億9947万 | +2.61% | 14.45 | 1.07 |
| 01/31 | 1,670 | 1,686 | 1,659 | 1,670 | +0.91% | 1,345,500 | 5470億2552万 | +6.57% | 14.98 | 1.11 |
| 01/30 | 1,666 | 1,669 | 1,646 | 1,655 | +0.18% | 887,700 | 5421億1212万 | +5.89% | 14.84 | 1.1 |
| 01/29 | 1,656 | 1,656 | 1,627 | 1,652 | -0.18% | 1,171,200 | 5411億2944万 | +5.97% | 14.82 | 1.1 |
| 01/28 | 1,663 | 1,665 | 1,650 | 1,655 | +0.18% | 821,100 | 5421億1212万 | +6.36% | 14.84 | 1.1 |
| 01/25 | 1,635 | 1,662 | 1,633 | 1,652 | +1.35% | 1,231,200 | 5411億2944万 | +6.31% | 14.82 | 1.1 |
| 01/24 | 1,621 | 1,637 | 1,610 | 1,630 | -0.18% | 741,600 | 5339億2311万 | +4.96% | 14.62 | 1.09 |
| 01/23 | 1,610 | 1,638 | 1,601 | 1,633 | +0.55% | 936,400 | 5349億580万 | +5.22% | 14.65 | 1.09 |
| 01/22 | 1,622 | 1,646 | 1,619 | 1,624 | -1.22% | 1,052,200 | 5319億5775万 | +4.77% | 14.57 | 1.08 |
| 01/21 | 1,645 | 1,652 | 1,636 | 1,644 | +1.23% | 691,500 | 5385億896万 | +6.2% | 14.75 | 1.1 |
| 01/18 | 1,607 | 1,628 | 1,601 | 1,624 | +2.01% | 990,100 | 5319億5775万 | +4.98% | 14.57 | 1.08 |
| 01/17 | 1,586 | 1,605 | 1,578 | 1,592 | +0.63% | 771,200 | 5214億7583万 | +2.91% | 14.28 | 1.06 |
| 01/16 | 1,588 | 1,600 | 1,572 | 1,582 | +0.64% | 1,018,900 | 5182億23万 | +2.06% | 14.19 | 1.06 |
| 01/15 | 1,540 | 1,577 | 1,536 | 1,572 | +1.16% | 919,500 | 5149億2462万 | +1.16% | 14.1 | 1.05 |
| 01/11 | 1,562 | 1,562 | 1,540 | 1,554 | +1.17% | 1,439,100 | 5090億2854万 | -0.32% | 13.94 | 1.04 |
| 01/10 | 1,538 | 1,543 | 1,526 | 1,536 | +0.33% | 882,600 | 5031億3246万 | -1.79% | 13.78 | 1.02 |
| 01/09 | 1,540 | 1,547 | 1,526 | 1,531 | +0.39% | 913,300 | 5014億9466万 | -2.48% | 13.73 | 1.02 |
| 01/08 | 1,541 | 1,547 | 1,514 | 1,525 | +0.66% | 1,068,900 | 4995億2929万 | -3.24% | 13.68 | 1.02 |
| 01/07 | 1,523 | 1,543 | 1,514 | 1,515 | +2.71% | 1,107,500 | 4962億5369万 | -4.24% | 13.59 | 1.01 |
| 01/04 | 1,439 | 1,475 | 1,426 | 1,475 | -1.07% | 1,446,600 | 4831億5128万 | -7.06% | 13.23 | 0.98 |
| 2018 |
| 12/28 | 1,477 | 1,513 | 1,476 | 1,491 | +0.54% | 1,033,900 | 4883億9225万 | -6.46% | 13.37 | 0.99 |
| 12/27 | 1,465 | 1,495 | 1,460 | 1,483 | +3.49% | 1,558,800 | 4857億7177万 | -7.31% | 13.3 | 0.99 |
| 12/26 | 1,416 | 1,439 | 1,406 | 1,433 | +1.34% | 1,346,800 | 4693億9376万 | -10.83% | 12.85 | 0.96 |
| 12/25 | 1,443 | 1,453 | 1,400 | 1,414 | -5.61% | 1,833,500 | 4631億7011万 | -12.5% | 12.68 | 0.94 |
| 12/21 | 1,520 | 1,530 | 1,484 | 1,498 | -1.9% | 1,420,700 | 4906億8517万 | -7.87% | 13.44 | 1 |
| 12/20 | 1,553 | 1,562 | 1,516 | 1,527 | -2.86% | 1,235,100 | 5001億8441万 | -6.38% | 13.7 | 1.02 |
| 12/19 | 1,579 | 1,584 | 1,560 | 1,572 | -0.06% | 733,000 | 5149億2462万 | -3.91% | 14.1 | 1.05 |
| 12/18 | 1,562 | 1,581 | 1,553 | 1,573 | -0.19% | 1,048,600 | 5152億5218万 | -3.97% | 14.11 | 1.05 |
| 12/17 | 1,578 | 1,602 | 1,571 | 1,576 | -0.63% | 942,000 | 5162億3486万 | -4.08% | 14.14 | 1.05 |
| 12/14 | 1,619 | 1,626 | 1,576 | 1,586 | -3.12% | 1,919,000 | 5195億1047万 | -3.65% | 14.23 | 1.06 |
| 12/13 | 1,621 | 1,649 | 1,617 | 1,637 | +1.87% | 1,130,900 | 5362億1604万 | -0.79% | 14.68 | 1.09 |
| 12/12 | 1,594 | 1,627 | 1,590 | 1,607 | +2.36% | 1,536,600 | 5263億8923万 | -2.72% | 14.41 | 1.07 |
| 12/11 | 1,598 | 1,598 | 1,558 | 1,570 | -1.44% | 1,184,700 | 5142億6950万 | -5.08% | 14.08 | 1.05 |
| 12/10 | 1,583 | 1,598 | 1,571 | 1,593 | -1.3% | 962,500 | 5218億339万 | -3.92% | 14.29 | 1.06 |
| 12/07 | 1,634 | 1,642 | 1,610 | 1,614 | -0.74% | 892,300 | 5286億8215万 | -2.71% | 14.48 | 1.08 |
| 12/06 | 1,641 | 1,648 | 1,611 | 1,626 | -1.75% | 843,500 | 5326億1287万 | -1.99% | 14.58 | 1.08 |
| 12/05 | 1,650 | 1,663 | 1,635 | 1,655 | -1.31% | 839,500 | 5421億1212万 | -0.12% | 14.84 | 1.1 |
| 12/04 | 1,716 | 1,720 | 1,672 | 1,677 | -1.64% | 1,244,400 | 5493億1844万 | +1.33% | 15.04 | 1.12 |
| 12/03 | 1,696 | 1,718 | 1,689 | 1,705 | +1.31% | 804,900 | 5584億9013万 | +3.27% | 15.29 | 1.14 |
| 11/30 | 1,689 | 1,699 | 1,679 | 1,683 | -0.24% | 1,288,300 | 5512億8380万 | +2.12% | 15.1 | 1.12 |
| 11/29 | 1,686 | 1,698 | 1,674 | 1,687 | +0.9% | 956,000 | 5525億9405万 | +2.62% | 15.13 | 1.13 |
| 11/28 | 1,684 | 1,684 | 1,662 | 1,672 | -0.24% | 998,300 | 5476億8064万 | +1.83% | 15 | 1.12 |
| 11/27 | 1,670 | 1,679 | 1,654 | 1,676 | +1.64% | 758,100 | 5489億9088万 | +2.13% | 15.03 | 1.12 |
| 11/26 | 1,635 | 1,649 | 1,622 | 1,649 | +0.43% | 893,100 | 5401億4676万 | +0.49% | 14.79 | 1.1 |
| 11/22 | 1,640 | 1,660 | 1,635 | 1,642 | +0.43% | 662,400 | 5378億5384万 | 0% | 14.73 | 1.1 |
| 11/21 | 1,620 | 1,639 | 1,612 | 1,635 | -1.33% | 996,100 | 5355億6092万 | -0.55% | 14.67 | 1.09 |
| 11/20 | 1,643 | 1,664 | 1,624 | 1,657 | -1.19% | 1,176,400 | 5427億6724万 | +0.61% | 14.86 | 1.11 |
| 11/19 | 1,651 | 1,677 | 1,649 | 1,677 | +1.64% | 1,126,000 | 5493億1844万 | +1.7% | 15.04 | 1.12 |
| 11/16 | 1,645 | 1,673 | 1,636 | 1,650 | +0.55% | 1,384,900 | 5404億7432万 | +0.12% | 14.8 | 1.1 |
| 11/15 | 1,625 | 1,647 | 1,623 | 1,641 | +0.24% | 1,000,000 | 5375億2628万 | -0.55% | 14.72 | 1.09 |
| 11/14 | 1,630 | 1,651 | 1,620 | 1,637 | +0.55% | 1,265,100 | 5362億1604万 | -0.91% | 14.68 | 1.09 |
| 11/13 | 1,649 | 1,650 | 1,610 | 1,628 | -3.27% | 1,338,600 | 5332億6799万 | -1.75% | 14.6 | 1.09 |
| 11/12 | 1,660 | 1,686 | 1,655 | 1,683 | +0.9% | 987,700 | 5512億8380万 | +1.26% | 15.1 | 1.12 |
| 11/09 | 1,671 | 1,684 | 1,659 | 1,668 | -0.95% | 1,457,500 | 5463億7040万 | 0% | 14.96 | 1.11 |
| 11/08 | 1,707 | 1,707 | 1,683 | 1,684 | +0.72% | 1,421,800 | 5516億1137万 | +0.54% | 15.1 | 1.12 |
| 11/07 | 1,685 | 1,709 | 1,666 | 1,672 | -0.48% | 1,985,600 | 5476億8064万 | -0.59% | 15 | 1.12 |
| 11/06 | 1,669 | 1,686 | 1,658 | 1,680 | +1.82% | 1,444,200 | 5503億112万 | -0.59% | 15.07 | 1.12 |
| 11/05 | 1,613 | 1,657 | 1,606 | 1,650 | +0.98% | 1,428,500 | 5404億7432万 | -2.83% | 14.8 | 1.1 |
| 11/02 | 1,597 | 1,646 | 1,591 | 1,634 | +2.32% | 1,825,100 | 5352億3336万 | -4.22% | 14.66 | 1.09 |
| 11/01 | 1,574 | 1,598 | 1,572 | 1,597 | +0.63% | 1,570,100 | 5231億1363万 | -6.88% | 14.32 | 1.07 |
| 10/31 | 1,553 | 1,596 | 1,516 | 1,587 | -0.38% | 3,250,100 | 5198億3803万 | -8.05% | 14.23 | 1.06 |
| 10/30 | 1,560 | 1,603 | 1,535 | 1,593 | 0% | 3,039,700 | 5218億339万 | -8.29% | 14.29 | 1.06 |
