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 | 1,560 | 1,562 | 1,526 | 1,536 | -1.41% | 22,200 | 241億3051万 | -4.48% | 57.53 | 0.4 |
| 03/28 | 1,603 | 1,603 | 1,553 | 1,558 | -3.53% | 24,400 | 244億7613万 | -3.41% | 58.35 | 0.4 |
| 03/27 | 1,618 | 1,618 | 1,590 | 1,615 | -2.06% | 24,000 | 253億7159万 | -0.12% | 60.49 | 0.42 |
| 03/26 | 1,592 | 1,650 | 1,592 | 1,649 | +4.1% | 41,900 | 259億573万 | +1.92% | 61.76 | 0.43 |
| 03/25 | 1,601 | 1,603 | 1,576 | 1,584 | -3.12% | 22,300 | 248億8458万 | -2.1% | 59.33 | 0.41 |
| 03/22 | 1,615 | 1,637 | 1,605 | 1,635 | +0.62% | 21,800 | 256億8579万 | +0.99% | 61.24 | 0.42 |
| 03/20 | 1,593 | 1,626 | 1,593 | 1,625 | +2.14% | 17,700 | 255億2869万 | +0.43% | 60.86 | 0.42 |
| 03/19 | 1,611 | 1,614 | 1,588 | 1,591 | -1.67% | 18,400 | 249億9455万 | -1.67% | 59.59 | 0.41 |
| 03/18 | 1,617 | 1,619 | 1,588 | 1,618 | +1% | 22,600 | 254億1872万 | 0% | 60.6 | 0.42 |
| 03/15 | 1,561 | 1,612 | 1,559 | 1,602 | +2.82% | 46,900 | 251億6736万 | -0.93% | 60 | 0.42 |
| 03/14 | 1,580 | 1,600 | 1,552 | 1,558 | -0.57% | 16,700 | 244億7613万 | -3.59% | 58.35 | 0.4 |
| 03/13 | 1,574 | 1,596 | 1,562 | 1,567 | -1.63% | 17,500 | 246億1751万 | -3.33% | 58.69 | 0.41 |
| 03/12 | 1,555 | 1,603 | 1,555 | 1,593 | +2.91% | 21,400 | 250億2597万 | -2.09% | 59.66 | 0.41 |
| 03/11 | 1,554 | 1,556 | 1,537 | 1,548 | +0.39% | 15,800 | 243億1903万 | -5.15% | 57.98 | 0.4 |
| 03/08 | 1,561 | 1,572 | 1,535 | 1,542 | -3.69% | 44,000 | 242億2477万 | -5.69% | 57.75 | 0.4 |
| 03/07 | 1,606 | 1,611 | 1,584 | 1,601 | -1.05% | 26,000 | 251億5165万 | -2.44% | 59.96 | 0.42 |
| 03/06 | 1,616 | 1,624 | 1,608 | 1,618 | -0.49% | 15,400 | 254億1872万 | -1.58% | 60.6 | 0.42 |
| 03/05 | 1,628 | 1,632 | 1,613 | 1,626 | -1.03% | 11,600 | 255億4440万 | -1.16% | 60.9 | 0.42 |
| 03/04 | 1,630 | 1,650 | 1,623 | 1,643 | +0.55% | 19,800 | 258億1147万 | -0.24% | 61.54 | 0.43 |
| 03/01 | 1,637 | 1,645 | 1,622 | 1,634 | -0.18% | 18,100 | 256億7008万 | -0.91% | 61.2 | 0.42 |
| 02/28 | 1,640 | 1,657 | 1,627 | 1,637 | -0.06% | 22,100 | 257億1721万 | -0.85% | 61.31 | 0.42 |
| 02/27 | 1,643 | 1,656 | 1,637 | 1,638 | -1.09% | 18,100 | 257億3292万 | -0.91% | 61.35 | 0.42 |
| 02/26 | 1,659 | 1,669 | 1,637 | 1,656 | -0.18% | 18,400 | 260億1570万 | +0.06% | 62.02 | 0.43 |
| 02/25 | 1,661 | 1,676 | 1,656 | 1,659 | +0.06% | 8,200 | 260億6283万 | +0.12% | 62.14 | 0.43 |
| 02/22 | 1,664 | 1,671 | 1,646 | 1,658 | -1.25% | 23,400 | 260億4712万 | +0.12% | 62.1 | 0.43 |
| 02/21 | 1,651 | 1,686 | 1,651 | 1,679 | +2.13% | 29,100 | 263億7703万 | +1.51% | 62.89 | 0.44 |
| 02/20 | 1,639 | 1,658 | 1,627 | 1,644 | +0.18% | 15,600 | 258億2718万 | -0.42% | 61.57 | 0.43 |
| 02/19 | 1,654 | 1,654 | 1,630 | 1,641 | -1.26% | 14,500 | 257億8005万 | -0.61% | 61.46 | 0.43 |
| 02/18 | 1,649 | 1,662 | 1,639 | 1,662 | +3.29% | 16,400 | 261億996万 | +0.79% | 62.25 | 0.43 |
| 02/15 | 1,605 | 1,609 | 1,582 | 1,609 | +0.31% | 18,000 | 252億7733万 | -2.31% | 60.26 | 0.42 |
| 02/14 | 1,613 | 1,630 | 1,599 | 1,604 | -0.87% | 16,600 | 251億9878万 | -2.73% | 60.08 | 0.42 |
| 02/13 | 1,600 | 1,622 | 1,588 | 1,618 | +1.13% | 20,000 | 254億1872万 | -2% | 60.6 | 0.42 |
| 02/12 | 1,596 | 1,607 | 1,583 | 1,600 | +1.52% | 24,000 | 251億3594万 | -3.21% | 59.93 | 0.42 |
| 02/08 | 1,583 | 1,614 | 1,558 | 1,576 | -0.88% | 36,600 | 247億5890万 | -4.66% | 59.03 | 0.41 |
| 02/07 | 1,600 | 1,607 | 1,569 | 1,590 | -6.03% | 86,100 | 249億7884万 | -3.87% | 59.55 | 0.41 |
| 02/06 | 1,722 | 1,722 | 1,692 | 1,692 | -1.28% | 16,000 | 265億8126万 | +2.17% | 63.37 | 0.44 |
| 02/05 | 1,704 | 1,729 | 1,688 | 1,714 | +0.82% | 10,800 | 269億2688万 | +3.88% | 64.2 | 0.44 |
| 02/04 | 1,648 | 1,700 | 1,648 | 1,700 | +3.66% | 23,500 | 267億694万 | +3.53% | 63.67 | 0.44 |
| 02/01 | 1,669 | 1,681 | 1,640 | 1,640 | -2.15% | 24,600 | 257億6434万 | +0.12% | 61.42 | 0.43 |
| 01/31 | 1,685 | 1,712 | 1,657 | 1,676 | -0.36% | 30,300 | 263億2990万 | +2.26% | 62.77 | 0.43 |
| 01/30 | 1,672 | 1,704 | 1,671 | 1,682 | +1.45% | 38,400 | 264億2416万 | +2.44% | 63 | 0.44 |
| 01/29 | 1,663 | 1,672 | 1,638 | 1,658 | -0.54% | 13,900 | 260億4712万 | +0.79% | 62.1 | 0.43 |
| 01/28 | 1,685 | 1,695 | 1,667 | 1,667 | -1.77% | 10,000 | 261億8851万 | +0.97% | 62.44 | 0.43 |
| 01/25 | 1,683 | 1,726 | 1,683 | 1,697 | +0.83% | 13,700 | 266億5981万 | +2.41% | 63.56 | 0.44 |
| 01/24 | 1,656 | 1,685 | 1,653 | 1,683 | +0.48% | 10,200 | 264億3987万 | +1.26% | 63.04 | 0.44 |
| 01/23 | 1,662 | 1,698 | 1,662 | 1,675 | -1.35% | 12,400 | 263億1419万 | +0.48% | 62.74 | 0.43 |
| 01/22 | 1,695 | 1,720 | 1,688 | 1,698 | +0.24% | 21,600 | 266億7552万 | +1.56% | 63.6 | 0.44 |
| 01/21 | 1,649 | 1,699 | 1,649 | 1,694 | +3.61% | 23,000 | 266億1268万 | +1.01% | 63.45 | 0.44 |
| 01/18 | 1,628 | 1,640 | 1,620 | 1,635 | +1.68% | 23,100 | 256億8579万 | -2.97% | 61.24 | 0.42 |
| 01/17 | 1,619 | 1,634 | 1,597 | 1,608 | +0.31% | 16,500 | 252億6162万 | -5.19% | 60.23 | 0.42 |
| 01/16 | 1,639 | 1,639 | 1,598 | 1,603 | -2.49% | 23,100 | 251億8307万 | -6.26% | 60.04 | 0.42 |
| 01/15 | 1,601 | 1,644 | 1,595 | 1,644 | +2.05% | 25,300 | 258億2718万 | -4.75% | 61.57 | 0.43 |
| 01/11 | 1,620 | 1,631 | 1,601 | 1,611 | 0% | 16,400 | 253億875万 | -7.57% | 60.34 | 0.42 |
| 01/10 | 1,656 | 1,656 | 1,606 | 1,611 | -2.36% | 29,700 | 253億875万 | -8.47% | 60.34 | 0.42 |
| 01/09 | 1,679 | 1,689 | 1,634 | 1,650 | -0.54% | 29,700 | 259億2144万 | -6.99% | 61.8 | 0.43 |
| 01/08 | 1,654 | 1,674 | 1,631 | 1,659 | +0.24% | 31,200 | 260億6283万 | -7.21% | 62.14 | 0.43 |
| 01/07 | 1,613 | 1,670 | 1,613 | 1,655 | +3.63% | 39,200 | 259億9999万 | -8% | 61.99 | 0.43 |
| 01/04 | 1,571 | 1,609 | 1,537 | 1,597 | -0.37% | 65,600 | 250億8881万 | -11.82% | 59.81 | 0.41 |
| 2018 |
| 12/28 | 1,608 | 1,637 | 1,584 | 1,603 | -2.49% | 40,100 | 251億8307万 | -12.12% | 60.04 | 0.42 |
| 12/27 | 1,637 | 1,644 | 1,600 | 1,644 | +5.52% | 42,900 | 258億2718万 | -10.51% | 61.57 | 0.43 |
| 12/26 | 1,506 | 1,562 | 1,506 | 1,558 | +3.8% | 30,200 | 244億7613万 | -15.69% | 58.35 | 0.4 |
| 12/25 | 1,500 | 1,519 | 1,483 | 1,501 | -6.6% | 68,200 | 235億8066万 | -19.34% | 56.22 | 0.39 |
| 12/21 | 1,671 | 1,671 | 1,600 | 1,607 | -3.48% | 40,900 | 252億4591万 | -14.38% | 60.19 | 0.42 |
| 12/20 | 1,730 | 1,730 | 1,660 | 1,665 | -4.42% | 45,000 | 261億5709万 | -11.72% | 62.36 | 0.43 |
| 12/19 | 1,765 | 1,769 | 1,733 | 1,742 | -1.25% | 28,200 | 273億6676万 | -8.03% | 65.25 | 0.45 |
| 12/18 | 1,790 | 1,791 | 1,764 | 1,764 | -2.43% | 23,800 | 277億1238万 | -7.06% | 66.07 | 0.46 |
| 12/17 | 1,828 | 1,841 | 1,799 | 1,808 | -0.44% | 32,500 | 284億362万 | -5.14% | 67.72 | 0.47 |
| 12/14 | 1,856 | 1,856 | 1,797 | 1,816 | 0% | 34,200 | 285億2930万 | -5.12% | 68.02 | 0.47 |
| 12/13 | 1,830 | 1,850 | 1,814 | 1,816 | -0.11% | 26,900 | 285億2930万 | -5.56% | 68.02 | 0.47 |
| 12/12 | 1,804 | 1,839 | 1,804 | 1,818 | +1.96% | 44,600 | 285億6072万 | -5.66% | 68.09 | 0.47 |
| 12/11 | 1,850 | 1,850 | 1,780 | 1,783 | -2.78% | 29,900 | 280億1087万 | -7.81% | 66.78 | 0.46 |
| 12/10 | 1,877 | 1,877 | 1,832 | 1,834 | -2.5% | 26,900 | 288億1208万 | -5.56% | 68.69 | 0.48 |
| 12/07 | 1,926 | 1,928 | 1,878 | 1,881 | -2.29% | 25,700 | 295億5044万 | -3.49% | 70.45 | 0.49 |
| 12/06 | 1,950 | 1,962 | 1,918 | 1,925 | -1.23% | 33,300 | 302億4168万 | -1.48% | 72.1 | 0.5 |
| 12/05 | 1,991 | 1,991 | 1,947 | 1,949 | -2.89% | 28,000 | 306億1872万 | -0.36% | 73 | 0.51 |
| 12/04 | 2,083 | 2,085 | 2,007 | 2,007 | -3.46% | 29,900 | 315億2990万 | +2.66% | 75.17 | 0.52 |
| 12/03 | 2,052 | 2,115 | 2,049 | 2,079 | +2.46% | 40,500 | 326億6102万 | +6.72% | 77.87 | 0.54 |
| 11/30 | 1,953 | 2,032 | 1,953 | 2,029 | +2.94% | 43,200 | 318億7552万 | +4.64% | 75.99 | 0.53 |
| 11/29 | 1,990 | 2,009 | 1,969 | 1,971 | -0.4% | 26,300 | 309億6434万 | +1.97% | 73.82 | 0.51 |
| 11/28 | 1,969 | 1,987 | 1,934 | 1,979 | +1.28% | 25,700 | 310億9002万 | +2.38% | 74.12 | 0.51 |
| 11/27 | 1,957 | 1,971 | 1,928 | 1,954 | +0.88% | 38,600 | 306億9727万 | +1.19% | 73.19 | 0.51 |
| 11/26 | 1,925 | 1,956 | 1,919 | 1,937 | -0.15% | 22,500 | 304億3020万 | +0.16% | 72.55 | 0.5 |
| 11/22 | 1,928 | 1,949 | 1,910 | 1,940 | +0.57% | 28,700 | 304億7733万 | +0.21% | 72.66 | 0.5 |
| 11/21 | 1,907 | 1,936 | 1,873 | 1,929 | +0.94% | 31,400 | 303億452万 | -0.52% | 72.25 | 0.5 |
| 11/20 | 1,872 | 1,916 | 1,861 | 1,911 | +1.49% | 23,200 | 300億2174万 | -1.65% | 71.58 | 0.5 |
| 11/19 | 1,885 | 1,902 | 1,837 | 1,883 | -0.21% | 62,400 | 295億8186万 | -3.29% | 70.53 | 0.49 |
| 11/16 | 1,850 | 1,910 | 1,848 | 1,887 | +2% | 58,500 | 296億4470万 | -3.28% | 70.68 | 0.49 |
| 11/15 | 1,860 | 1,860 | 1,830 | 1,850 | -0.59% | 35,900 | 290億6344万 | -5.47% | 69.29 | 0.48 |
| 11/14 | 1,848 | 1,885 | 1,831 | 1,861 | +0.98% | 51,500 | 292億3625万 | -5.2% | 69.7 | 0.48 |
| 11/13 | 1,925 | 1,925 | 1,826 | 1,843 | -5.58% | 68,200 | 289億5347万 | -6.54% | 69.03 | 0.48 |
| 11/12 | 2,019 | 2,019 | 1,940 | 1,952 | -3.32% | 38,000 | 306億6585万 | -1.51% | 73.11 | 0.51 |
| 11/09 | 2,033 | 2,063 | 2,010 | 2,019 | -0.39% | 36,000 | 317億1842万 | +1.41% | 75.62 | 0.52 |
| 11/08 | 1,946 | 2,040 | 1,946 | 2,027 | +4.7% | 58,000 | 318億4410万 | +1.4% | 75.92 | 0.53 |
| 11/07 | 1,956 | 2,015 | 1,928 | 1,936 | -3.01% | 68,000 | 304億1449万 | -3.49% | 72.51 | 0.5 |
| 11/06 | 1,989 | 2,032 | 1,982 | 1,996 | +0.91% | 30,400 | 313億5709万 | -1.09% | 74.76 | 0.52 |
| 11/05 | 1,983 | 1,998 | 1,967 | 1,978 | -1.79% | 29,600 | 310億7431万 | -2.47% | 74.08 | 0.51 |
| 11/02 | 1,980 | 2,024 | 1,965 | 2,014 | +1.41% | 37,300 | 316億3987万 | -1.08% | 75.43 | 0.52 |
| 11/01 | 1,955 | 2,007 | 1,947 | 1,986 | +0.25% | 29,300 | 311億9999万 | -2.74% | 74.38 | 0.52 |
| 10/31 | 1,948 | 1,981 | 1,914 | 1,981 | +2.64% | 37,400 | 311億2144万 | -3.51% | 74.2 | 0.51 |
| 10/30 | 1,832 | 1,940 | 1,832 | 1,930 | +5.35% | 55,600 | 303億2023万 | -6.49% | 72.29 | 0.5 |
