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 | 1,312 | 1,315 | 1,281 | 1,286 | -1.46% | 1,313,700 | 5515億7099万 | +5.24% | 17.53 | 0.94 |
| 03/28 | 1,305 | 1,308 | 1,293 | 1,305 | -0.61% | 811,900 | 5597億2017万 | +7.32% | 17.79 | 0.95 |
| 03/27 | 1,318 | 1,318 | 1,293 | 1,313 | -1.06% | 691,700 | 5631億5141万 | +8.6% | 17.9 | 0.95 |
| 03/26 | 1,316 | 1,332 | 1,301 | 1,327 | +2.08% | 1,118,200 | 5691億5607万 | +10.49% | 18.09 | 0.96 |
| 03/25 | 1,295 | 1,305 | 1,277 | 1,300 | -2.62% | 1,184,800 | 5575億7565万 | +9.06% | 17.72 | 0.95 |
| 03/22 | 1,326 | 1,340 | 1,319 | 1,335 | +1.52% | 1,115,300 | 5725億8730万 | +12.85% | 18.2 | 0.97 |
| 03/20 | 1,299 | 1,316 | 1,289 | 1,315 | +0.54% | 1,699,900 | 5640億922万 | +12.11% | 17.92 | 0.96 |
| 03/19 | 1,316 | 1,318 | 1,292 | 1,308 | -0.61% | 1,212,900 | 5610億689万 | +12.37% | 17.83 | 0.95 |
| 03/18 | 1,330 | 1,332 | 1,302 | 1,316 | +0.23% | 1,610,900 | 5644億3812万 | +13.94% | 17.94 | 0.96 |
| 03/15 | 1,298 | 1,316 | 1,286 | 1,313 | +3.14% | 2,090,700 | 5631億5141万 | +14.67% | 17.9 | 0.95 |
| 03/14 | 1,285 | 1,301 | 1,263 | 1,273 | +2.33% | 2,011,600 | 5459億9524万 | +12.06% | 17.35 | 0.93 |
| 03/13 | 1,228 | 1,265 | 1,216 | 1,244 | +0.97% | 1,722,600 | 5335億5701万 | +10.09% | 16.96 | 0.9 |
| 03/12 | 1,191 | 1,241 | 1,189 | 1,232 | +2.5% | 1,722,200 | 5284億1016万 | +9.51% | 16.79 | 0.9 |
| 03/11 | 1,165 | 1,219 | 1,159 | 1,202 | +7.42% | 3,243,100 | 5155億4303万 | +7.42% | 16.38 | 0.87 |
| 03/08 | 1,135 | 1,139 | 1,114 | 1,119 | -1.93% | 956,000 | 4799億4396万 | +0.45% | 15.25 | 0.81 |
| 03/07 | 1,144 | 1,149 | 1,132 | 1,141 | -0.95% | 811,100 | 4893億7986万 | +2.06% | 15.55 | 0.83 |
| 03/06 | 1,141 | 1,153 | 1,136 | 1,152 | +0.61% | 710,100 | 4940億9781万 | +2.86% | 15.7 | 0.84 |
| 03/05 | 1,140 | 1,147 | 1,130 | 1,145 | +0.09% | 670,300 | 4910億9548万 | +2.23% | 15.61 | 0.83 |
| 03/04 | 1,140 | 1,145 | 1,133 | 1,144 | +1.6% | 528,600 | 4906億6657万 | +1.87% | 15.59 | 0.83 |
| 03/01 | 1,125 | 1,132 | 1,117 | 1,126 | -0.71% | 764,600 | 4829億4630万 | +0.09% | 15.35 | 0.82 |
| 02/28 | 1,131 | 1,136 | 1,123 | 1,134 | -0.61% | 1,105,200 | 4863億7753万 | +0.53% | 15.46 | 0.82 |
| 02/27 | 1,134 | 1,150 | 1,130 | 1,141 | +0.26% | 1,411,800 | 4893億7986万 | +0.97% | 15.55 | 0.83 |
| 02/26 | 1,137 | 1,148 | 1,130 | 1,138 | +0.89% | 1,106,800 | 4880億9315万 | +0.53% | 15.51 | 0.83 |
| 02/25 | 1,130 | 1,136 | 1,126 | 1,128 | +1.08% | 852,700 | 4838億410万 | -0.7% | 15.37 | 0.82 |
| 02/22 | 1,115 | 1,119 | 1,104 | 1,116 | -0.8% | 967,100 | 4786億5725万 | -2.11% | 15.21 | 0.81 |
| 02/21 | 1,122 | 1,133 | 1,113 | 1,125 | -0.88% | 1,057,700 | 4825億1739万 | -1.57% | 15.33 | 0.82 |
| 02/20 | 1,122 | 1,140 | 1,119 | 1,135 | +2.25% | 1,653,900 | 4868億643万 | -0.96% | 15.47 | 0.83 |
| 02/19 | 1,110 | 1,119 | 1,103 | 1,110 | +0.09% | 1,227,200 | 4760億8383万 | -3.39% | 15.13 | 0.81 |
| 02/18 | 1,100 | 1,113 | 1,095 | 1,109 | +2.78% | 1,082,500 | 4756億5492万 | -3.73% | 15.12 | 0.81 |
| 02/15 | 1,073 | 1,087 | 1,064 | 1,079 | -0.55% | 1,338,900 | 4627億8779万 | -6.58% | 14.71 | 0.78 |
| 02/14 | 1,086 | 1,106 | 1,082 | 1,085 | -0.37% | 1,284,100 | 4653億6122万 | -6.38% | 14.79 | 0.79 |
| 02/13 | 1,075 | 1,090 | 1,067 | 1,089 | +1.3% | 1,420,100 | 4670億7683万 | -6.28% | 14.84 | 0.79 |
| 02/12 | 1,069 | 1,089 | 1,061 | 1,075 | +0.56% | 1,540,100 | 4610億7217万 | -7.73% | 14.65 | 0.78 |
| 02/08 | 1,084 | 1,089 | 1,065 | 1,069 | -2.55% | 1,339,600 | 4584億9875万 | -8.4% | 14.57 | 0.78 |
| 02/07 | 1,111 | 1,122 | 1,088 | 1,097 | -1.97% | 1,458,600 | 4705億807万 | -6.24% | 14.95 | 0.8 |
| 02/06 | 1,132 | 1,142 | 1,116 | 1,119 | +0.81% | 1,489,000 | 4799億4396万 | -4.52% | 15.25 | 0.81 |
| 02/05 | 1,102 | 1,120 | 1,090 | 1,110 | +2.12% | 1,884,800 | 4760億8383万 | -5.13% | 15.13 | 0.81 |
| 02/04 | 1,067 | 1,088 | 1,060 | 1,087 | +1.02% | 2,511,400 | 4662億1903万 | -7.01% | 14.82 | 0.79 |
| 02/01 | 1,081 | 1,101 | 1,047 | 1,076 | -11.73% | 5,030,800 | 4615億108万 | -8.11% | 14.67 | 0.78 |
| 01/31 | 1,206 | 1,228 | 1,198 | 1,219 | +3.31% | 1,150,900 | 5228億3440万 | +3.74% | 16.61 | 0.89 |
| 01/30 | 1,175 | 1,195 | 1,175 | 1,180 | +0.6% | 977,900 | 5061億713万 | +0.43% | 16.08 | 0.86 |
| 01/29 | 1,178 | 1,186 | 1,168 | 1,173 | -2.57% | 1,256,000 | 5031億480万 | -0.26% | 15.99 | 0.85 |
| 01/28 | 1,220 | 1,224 | 1,201 | 1,204 | -0.25% | 875,400 | 5164億83万 | +2.29% | 16.41 | 0.88 |
| 01/25 | 1,200 | 1,215 | 1,194 | 1,207 | +0.5% | 699,900 | 5176億8755万 | +2.55% | 16.45 | 0.88 |
| 01/24 | 1,174 | 1,207 | 1,170 | 1,201 | +1.87% | 709,800 | 5151億1412万 | +2.04% | 16.37 | 0.87 |
| 01/23 | 1,181 | 1,198 | 1,173 | 1,179 | -0.84% | 818,600 | 5056億7823万 | +0.08% | 16.07 | 0.86 |
| 01/22 | 1,232 | 1,244 | 1,186 | 1,189 | -4.42% | 1,599,000 | 5099億6727万 | +0.85% | 16.21 | 0.86 |
| 01/21 | 1,240 | 1,247 | 1,227 | 1,244 | +2.39% | 829,300 | 5335億5701万 | +5.42% | 16.96 | 0.9 |
| 01/18 | 1,207 | 1,225 | 1,200 | 1,215 | +1.59% | 872,300 | 5211億1878万 | +3.05% | 16.56 | 0.88 |
| 01/17 | 1,224 | 1,224 | 1,190 | 1,196 | -0.33% | 1,407,900 | 5129億6960万 | +1.36% | 16.3 | 0.87 |
| 01/16 | 1,207 | 1,212 | 1,195 | 1,200 | -0.74% | 995,400 | 5146億8522万 | +1.44% | 16.36 | 0.87 |
| 01/15 | 1,184 | 1,215 | 1,177 | 1,209 | +1% | 805,600 | 5185億4536万 | +1.94% | 16.48 | 0.88 |
| 01/11 | 1,191 | 1,205 | 1,184 | 1,197 | +1.87% | 1,365,500 | 5133億9850万 | +0.59% | 16.31 | 0.87 |
| 01/10 | 1,171 | 1,186 | 1,160 | 1,175 | -0.76% | 859,800 | 5039億6261万 | -1.51% | 16.01 | 0.85 |
| 01/09 | 1,182 | 1,192 | 1,172 | 1,184 | +1.89% | 924,300 | 5078億2275万 | -1% | 16.14 | 0.86 |
| 01/08 | 1,161 | 1,177 | 1,152 | 1,162 | 0% | 1,092,800 | 4983億8685万 | -3.17% | 15.84 | 0.84 |
| 01/07 | 1,158 | 1,182 | 1,155 | 1,162 | +3.29% | 806,400 | 4983億8685万 | -3.49% | 15.84 | 0.84 |
| 01/04 | 1,106 | 1,127 | 1,096 | 1,125 | -2.17% | 1,451,800 | 4825億1739万 | -6.79% | 15.33 | 0.82 |
| 2018 |
| 12/28 | 1,129 | 1,162 | 1,128 | 1,150 | +1.41% | 912,400 | 4932億4000万 | -5.19% | 15.67 | 0.84 |
| 12/27 | 1,122 | 1,144 | 1,120 | 1,134 | +4.71% | 1,135,100 | 4863億7753万 | -6.9% | 15.46 | 0.82 |
| 12/26 | 1,076 | 1,106 | 1,066 | 1,083 | +0.74% | 1,085,300 | 4645億341万 | -11.59% | 14.76 | 0.79 |
| 12/25 | 1,096 | 1,102 | 1,073 | 1,075 | -6.28% | 906,000 | 4610億7217万 | -12.81% | 14.65 | 0.78 |
| 12/21 | 1,168 | 1,168 | 1,130 | 1,147 | -2.13% | 1,413,300 | 4919億5329万 | -7.72% | 15.63 | 0.83 |
| 12/20 | 1,197 | 1,207 | 1,166 | 1,172 | -3.14% | 1,152,800 | 5026億7590万 | -6.31% | 15.97 | 0.85 |
| 12/19 | 1,204 | 1,216 | 1,194 | 1,210 | +0.67% | 865,000 | 5189億7426万 | -3.82% | 16.49 | 0.88 |
| 12/18 | 1,195 | 1,230 | 1,187 | 1,202 | +0.5% | 1,275,600 | 5155億4303万 | -4.91% | 16.38 | 0.87 |
| 12/17 | 1,213 | 1,228 | 1,194 | 1,196 | -0.99% | 601,300 | 5129億6960万 | -5.97% | 16.3 | 0.87 |
| 12/14 | 1,219 | 1,224 | 1,198 | 1,208 | -1.15% | 750,900 | 5181億1645万 | -5.63% | 16.46 | 0.88 |
| 12/13 | 1,226 | 1,234 | 1,215 | 1,222 | +0.16% | 865,800 | 5241億2111万 | -5.12% | 16.66 | 0.89 |
| 12/12 | 1,211 | 1,230 | 1,201 | 1,220 | +2.26% | 753,400 | 5232億6330万 | -5.79% | 16.63 | 0.89 |
| 12/11 | 1,223 | 1,228 | 1,182 | 1,193 | -1.97% | 658,100 | 5116億8289万 | -8.3% | 16.26 | 0.87 |
| 12/10 | 1,200 | 1,218 | 1,195 | 1,217 | -0.57% | 709,600 | 5219億7659万 | -7.1% | 16.59 | 0.88 |
| 12/07 | 1,240 | 1,248 | 1,207 | 1,224 | -1.21% | 700,700 | 5249億7892万 | -7.06% | 16.68 | 0.89 |
| 12/06 | 1,252 | 1,259 | 1,223 | 1,239 | -1.74% | 1,184,500 | 5314億1249万 | -6.21% | 16.89 | 0.9 |
| 12/05 | 1,252 | 1,279 | 1,245 | 1,261 | -1.33% | 1,130,700 | 5408億4838万 | -4.83% | 17.19 | 0.92 |
| 12/04 | 1,316 | 1,329 | 1,271 | 1,278 | -2.52% | 1,132,700 | 5481億3976万 | -3.77% | 17.42 | 0.93 |
| 12/03 | 1,301 | 1,317 | 1,289 | 1,311 | +2.58% | 969,500 | 5622億9360万 | -1.28% | 17.87 | 0.95 |
| 11/30 | 1,261 | 1,288 | 1,252 | 1,278 | +1.75% | 1,935,900 | 5481億3976万 | -3.62% | 17.42 | 0.93 |
| 11/29 | 1,278 | 1,284 | 1,253 | 1,256 | -0.71% | 1,122,700 | 5387億386万 | -5.21% | 17.12 | 0.91 |
| 11/28 | 1,274 | 1,277 | 1,259 | 1,265 | -0.08% | 1,043,900 | 5425億6400万 | -4.67% | 17.24 | 0.92 |
| 11/27 | 1,246 | 1,276 | 1,235 | 1,266 | +1.52% | 1,142,300 | 5429億9290万 | -4.67% | 17.25 | 0.92 |
| 11/26 | 1,256 | 1,264 | 1,234 | 1,247 | -1.97% | 1,295,800 | 5348億4372万 | -6.31% | 17 | 0.91 |
| 11/22 | 1,281 | 1,287 | 1,265 | 1,272 | -0.39% | 703,200 | 5455億6633万 | -4.79% | 17.34 | 0.92 |
| 11/21 | 1,250 | 1,281 | 1,247 | 1,277 | -1.54% | 986,600 | 5477億1085万 | -4.63% | 17.4 | 0.93 |
| 11/20 | 1,269 | 1,305 | 1,263 | 1,297 | -0.15% | 1,144,300 | 5562億8894万 | -3.35% | 17.68 | 0.94 |
| 11/19 | 1,322 | 1,335 | 1,290 | 1,299 | -1.81% | 971,800 | 5571億4675万 | -3.35% | 17.7 | 0.94 |
| 11/16 | 1,344 | 1,349 | 1,308 | 1,323 | -1.42% | 1,257,300 | 5674億4045万 | -1.64% | 18.03 | 0.96 |
| 11/15 | 1,326 | 1,348 | 1,323 | 1,342 | -0.07% | 1,519,200 | 5755億8964万 | -0.22% | 18.29 | 0.98 |
| 11/14 | 1,338 | 1,359 | 1,333 | 1,343 | -1.18% | 1,332,500 | 5760億1854万 | 0% | 18.3 | 0.98 |
| 11/13 | 1,366 | 1,373 | 1,339 | 1,359 | -3.21% | 1,341,400 | 5828億8101万 | +1.19% | 18.52 | 0.99 |
| 11/12 | 1,397 | 1,412 | 1,382 | 1,404 | -0.28% | 972,800 | 6021億8171万 | +4.46% | 19.14 | 1.02 |
| 11/09 | 1,408 | 1,410 | 1,391 | 1,408 | 0% | 735,000 | 6038億9732万 | +4.76% | 19.19 | 1.02 |
| 11/08 | 1,406 | 1,419 | 1,400 | 1,408 | +2.33% | 808,300 | 6038億9732万 | +4.76% | 19.19 | 1.02 |
| 11/07 | 1,386 | 1,411 | 1,369 | 1,376 | -1.29% | 880,000 | 5901億7238万 | +2.38% | 18.75 | 1 |
| 11/06 | 1,388 | 1,405 | 1,381 | 1,394 | -0.07% | 875,400 | 5978億9266万 | +3.57% | 19 | 1.01 |
| 11/05 | 1,392 | 1,409 | 1,369 | 1,395 | -0.21% | 1,155,800 | 5983億2157万 | +3.56% | 19.01 | 1.01 |
| 11/02 | 1,337 | 1,400 | 1,331 | 1,398 | +4.8% | 1,274,000 | 5996億828万 | +3.79% | 19.05 | 1.02 |
| 11/01 | 1,339 | 1,352 | 1,327 | 1,334 | +0.15% | 1,486,200 | 5721億5840万 | -0.97% | 18.18 | 0.97 |
| 10/31 | 1,342 | 1,348 | 1,319 | 1,332 | -0.08% | 1,269,800 | 5713億59万 | -1.33% | 18.15 | 0.97 |
| 10/30 | 1,269 | 1,341 | 1,265 | 1,333 | +4.88% | 1,793,500 | 5717億2950万 | -1.41% | 18.17 | 0.97 |
