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 | 1,090 | 1,096 | 1,075 | 1,095 | +1.3% | 2,145,700 | 4140億3616万 | -3.52% | 12.05 | 0.91 |
| 03/28 | 1,083 | 1,085 | 1,065 | 1,081 | -1.46% | 1,972,800 | 4087億4254万 | -4.93% | 11.9 | 0.9 |
| 03/27 | 1,088 | 1,098 | 1,076 | 1,097 | -0.99% | 1,883,000 | 4147億9239万 | -3.77% | 12.08 | 0.91 |
| 03/26 | 1,082 | 1,108 | 1,074 | 1,108 | +4.53% | 2,171,200 | 4189億5166万 | -3.06% | 12.2 | 0.92 |
| 03/25 | 1,061 | 1,063 | 1,045 | 1,060 | -4.16% | 2,856,200 | 4008億213万 | -7.5% | 11.67 | 0.88 |
| 03/22 | 1,113 | 1,117 | 1,094 | 1,106 | +0.18% | 2,971,600 | 4181億9543万 | -3.66% | 12.18 | 0.92 |
| 03/20 | 1,111 | 1,114 | 1,091 | 1,104 | -0.9% | 2,380,500 | 4174億3919万 | -3.83% | 12.15 | 0.92 |
| 03/19 | 1,103 | 1,116 | 1,092 | 1,114 | +1% | 2,067,700 | 4212億2035万 | -2.96% | 12.26 | 0.93 |
| 03/18 | 1,094 | 1,111 | 1,091 | 1,103 | +1.94% | 1,876,800 | 4170億6108万 | -3.75% | 12.14 | 0.92 |
| 03/15 | 1,092 | 1,107 | 1,080 | 1,082 | -0.82% | 3,790,800 | 4091億2066万 | -5.42% | 11.91 | 0.9 |
| 03/14 | 1,129 | 1,141 | 1,090 | 1,091 | -4.3% | 2,958,900 | 4125億2370万 | -4.55% | 12.01 | 0.91 |
| 03/13 | 1,142 | 1,162 | 1,137 | 1,140 | +0.35% | 3,471,700 | 4310億5134万 | -0.35% | 12.55 | 0.95 |
| 03/12 | 1,145 | 1,152 | 1,132 | 1,136 | +0.71% | 1,699,800 | 4295億3888万 | -0.53% | 12.51 | 0.94 |
| 03/11 | 1,132 | 1,136 | 1,119 | 1,128 | -0.35% | 1,438,700 | 4265億1396万 | -1.05% | 12.42 | 0.94 |
| 03/08 | 1,152 | 1,155 | 1,125 | 1,132 | -1.57% | 3,228,000 | 4280億2642万 | -0.61% | 12.46 | 0.94 |
| 03/07 | 1,156 | 1,159 | 1,142 | 1,150 | -2.54% | 2,263,900 | 4348億3249万 | +1.14% | 12.66 | 0.96 |
| 03/06 | 1,190 | 1,197 | 1,178 | 1,180 | -0.76% | 1,808,400 | 4461億7595万 | +3.96% | 12.99 | 0.98 |
| 03/05 | 1,194 | 1,202 | 1,181 | 1,189 | -0.34% | 2,355,700 | 4495億7899万 | +5.13% | 13.09 | 0.99 |
| 03/04 | 1,190 | 1,203 | 1,189 | 1,193 | +0.93% | 2,077,300 | 4510億9145万 | +5.86% | 13.13 | 0.99 |
| 03/01 | 1,184 | 1,195 | 1,170 | 1,182 | +0.94% | 1,682,800 | 4469億3218万 | +5.25% | 13.01 | 0.98 |
| 02/28 | 1,195 | 1,198 | 1,171 | 1,171 | -2.17% | 2,124,800 | 4427億7291万 | +4.65% | 12.89 | 0.97 |
| 02/27 | 1,186 | 1,199 | 1,179 | 1,197 | +0.42% | 2,266,800 | 4526億391万 | +7.35% | 13.18 | 0.99 |
| 02/26 | 1,195 | 1,204 | 1,183 | 1,192 | +0.42% | 1,762,700 | 4507億1333万 | +7.39% | 13.12 | 0.99 |
| 02/25 | 1,176 | 1,191 | 1,169 | 1,187 | +3.04% | 1,876,900 | 4488億2276万 | +7.42% | 13.07 | 0.99 |
| 02/22 | 1,136 | 1,153 | 1,124 | 1,152 | +0.35% | 1,971,800 | 4355億8872万 | +4.63% | 12.68 | 0.96 |
| 02/21 | 1,152 | 1,156 | 1,137 | 1,148 | -0.35% | 1,530,700 | 4340億7626万 | +4.65% | 12.64 | 0.95 |
| 02/20 | 1,172 | 1,179 | 1,152 | 1,152 | -1.79% | 1,904,600 | 4355億8872万 | +5.49% | 12.68 | 0.96 |
| 02/19 | 1,170 | 1,178 | 1,158 | 1,173 | -0.59% | 2,224,500 | 4435億2914万 | +7.81% | 12.91 | 0.97 |
| 02/18 | 1,169 | 1,182 | 1,151 | 1,180 | +4.7% | 2,828,400 | 4461億7595万 | +9.06% | 12.99 | 0.98 |
| 02/15 | 1,105 | 1,148 | 1,091 | 1,127 | +2.18% | 2,855,900 | 4261億3584万 | +4.74% | 12.41 | 0.94 |
| 02/14 | 1,110 | 1,118 | 1,101 | 1,103 | -0.09% | 1,608,000 | 4170億6108万 | +2.99% | 12.14 | 0.92 |
| 02/13 | 1,081 | 1,107 | 1,079 | 1,104 | +3.66% | 1,892,900 | 4174億3919万 | +3.47% | 12.15 | 0.92 |
| 02/12 | 1,037 | 1,079 | 1,037 | 1,065 | +3% | 1,820,400 | 4026億9270万 | +0.19% | 11.72 | 0.88 |
| 02/08 | 1,055 | 1,060 | 1,028 | 1,034 | -3.9% | 1,844,900 | 3909億7113万 | -2.36% | 11.38 | 0.86 |
| 02/07 | 1,088 | 1,094 | 1,065 | 1,076 | -2.09% | 1,468,700 | 4068億5197万 | +1.8% | 11.85 | 0.89 |
| 02/06 | 1,100 | 1,110 | 1,097 | 1,099 | +0.09% | 1,096,700 | 4155億4862万 | +4.37% | 12.1 | 0.91 |
| 02/05 | 1,099 | 1,111 | 1,097 | 1,098 | +0.09% | 1,091,900 | 4151億7050万 | +4.87% | 12.09 | 0.91 |
| 02/04 | 1,094 | 1,108 | 1,092 | 1,097 | +0.27% | 1,239,500 | 4147億9239万 | +5.48% | 12.08 | 0.91 |
| 02/01 | 1,092 | 1,105 | 1,090 | 1,094 | +0.18% | 1,132,400 | 4136億5804万 | +5.7% | 12.04 | 0.91 |
| 01/31 | 1,106 | 1,114 | 1,090 | 1,092 | +1.2% | 1,504,100 | 4129億181万 | +5.92% | 12.02 | 0.91 |
| 01/30 | 1,087 | 1,094 | 1,077 | 1,079 | -0.37% | 1,796,300 | 4079億8631万 | +4.96% | 11.88 | 0.9 |
| 01/29 | 1,086 | 1,089 | 1,068 | 1,083 | -1.28% | 1,537,900 | 4094億9878万 | +5.45% | 11.92 | 0.9 |
| 01/28 | 1,106 | 1,122 | 1,097 | 1,097 | -0.72% | 1,620,600 | 4147億9239万 | +7.13% | 12.08 | 0.91 |
| 01/25 | 1,085 | 1,119 | 1,083 | 1,105 | +4.15% | 2,977,100 | 4178億1731万 | +8.23% | 12.16 | 0.92 |
| 01/24 | 1,047 | 1,069 | 1,032 | 1,061 | -0.75% | 2,659,900 | 4011億8024万 | +4.22% | 11.68 | 0.88 |
| 01/23 | 1,060 | 1,081 | 1,054 | 1,069 | -0.28% | 1,487,000 | 4042億516万 | +5.22% | 11.77 | 0.89 |
| 01/22 | 1,091 | 1,094 | 1,066 | 1,072 | -1.38% | 1,424,600 | 4053億3951万 | +5.82% | 11.8 | 0.89 |
| 01/21 | 1,091 | 1,106 | 1,079 | 1,087 | +0.74% | 1,417,900 | 4110億1124万 | +7.41% | 11.97 | 0.9 |
| 01/18 | 1,049 | 1,080 | 1,047 | 1,079 | +2.47% | 1,985,600 | 4079億8631万 | +6.62% | 11.88 | 0.9 |
| 01/17 | 1,049 | 1,068 | 1,048 | 1,053 | +2.13% | 1,893,900 | 3981億5532万 | +4.05% | 11.59 | 0.87 |
| 01/16 | 1,035 | 1,043 | 1,023 | 1,031 | -1.25% | 1,516,300 | 3898億3678万 | +1.48% | 11.35 | 0.86 |
| 01/15 | 1,013 | 1,048 | 1,011 | 1,044 | +1.56% | 2,018,800 | 3947億5228万 | +2.15% | 11.49 | 0.87 |
| 01/11 | 1,028 | 1,038 | 1,020 | 1,028 | +1.28% | 1,841,300 | 3887億244万 | -0.19% | 11.32 | 0.85 |
| 01/10 | 1,015 | 1,031 | 1,005 | 1,015 | -0.39% | 2,219,800 | 3837億8694万 | -2.22% | 11.17 | 0.84 |
| 01/09 | 1,022 | 1,027 | 1,005 | 1,019 | +1.39% | 2,092,700 | 3852億9940万 | -2.67% | 11.22 | 0.85 |
| 01/08 | 994 | 1,020 | 990 | 1,005 | +1.01% | 2,580,100 | 3800億579万 | -4.83% | 11.06 | 0.83 |
| 01/07 | 996 | 1,012 | 989 | 995 | +4.3% | 2,272,700 | 3762億2464万 | -6.48% | 10.95 | 0.83 |
| 01/04 | 962 | 966 | 933 | 954 | -3.44% | 2,299,500 | 3607億2191万 | -11.01% | 10.5 | 0.79 |
| 2018 |
| 12/28 | 962 | 1,000 | 961 | 988 | +1.33% | 1,819,400 | 3735億7783万 | -8.35% | 10.88 | 0.82 |
| 12/27 | 970 | 983 | 958 | 975 | +3.17% | 3,308,300 | 3686億6233万 | -9.97% | 10.73 | 0.81 |
| 12/26 | 935 | 949 | 926 | 945 | +2.16% | 1,934,600 | 3573億1888万 | -13.3% | 10.4 | 0.78 |
| 12/25 | 936 | 938 | 921 | 925 | -5.03% | 2,457,200 | 3497億5657万 | -15.76% | 10.18 | 0.77 |
| 12/21 | 985 | 996 | 969 | 974 | -1.81% | 2,033,800 | 3682億8422万 | -12.09% | 10.72 | 0.81 |
| 12/20 | 1,021 | 1,031 | 988 | 992 | -4.34% | 2,797,500 | 3750億9029万 | -11.19% | 10.92 | 0.82 |
| 12/19 | 1,048 | 1,059 | 1,032 | 1,037 | +0.68% | 2,718,000 | 3921億548万 | -7.41% | 11.42 | 0.86 |
| 12/18 | 1,010 | 1,048 | 1,006 | 1,030 | +0.59% | 3,281,100 | 3894億5867万 | -8.2% | 11.34 | 0.86 |
| 12/17 | 1,023 | 1,046 | 1,018 | 1,024 | +0.99% | 2,356,100 | 3871億8998万 | -8.98% | 11.27 | 0.85 |
| 12/14 | 1,019 | 1,032 | 1,009 | 1,014 | -1.74% | 3,373,200 | 3834億883万 | -10.11% | 11.16 | 0.84 |
| 12/13 | 1,021 | 1,042 | 1,015 | 1,032 | +2.38% | 3,162,800 | 3902億1490万 | -8.83% | 11.36 | 0.86 |
| 12/12 | 1,000 | 1,011 | 986 | 1,008 | +0.6% | 4,313,300 | 3811億4013万 | -11.19% | 11.1 | 0.84 |
| 12/11 | 1,041 | 1,042 | 998 | 1,002 | -4.66% | 4,822,500 | 3788億7144万 | -12.03% | 11.03 | 0.83 |
| 12/10 | 1,035 | 1,060 | 1,035 | 1,051 | -1.59% | 2,789,300 | 3973億9909万 | -8.05% | 11.57 | 0.87 |
| 12/07 | 1,109 | 1,110 | 1,064 | 1,068 | -3% | 2,820,600 | 4038億2705万 | -6.72% | 11.76 | 0.89 |
| 12/06 | 1,121 | 1,122 | 1,085 | 1,101 | -3.93% | 2,903,200 | 4163億485万 | -3.84% | 12.12 | 0.91 |
| 12/05 | 1,167 | 1,176 | 1,141 | 1,146 | -3.54% | 2,243,500 | 4333億2003万 | +0.17% | 12.62 | 0.95 |
| 12/04 | 1,219 | 1,222 | 1,180 | 1,188 | -3.49% | 2,977,900 | 4492億87万 | +4.3% | 13.08 | 0.99 |
| 12/03 | 1,260 | 1,273 | 1,226 | 1,231 | -0.08% | 2,203,400 | 4654億5983万 | +8.75% | 13.55 | 1.02 |
| 11/30 | 1,237 | 1,237 | 1,224 | 1,232 | -0.65% | 1,723,700 | 4658億3794万 | +9.71% | 13.56 | 1.02 |
| 11/29 | 1,248 | 1,253 | 1,234 | 1,240 | +0.49% | 1,882,900 | 4688億6286万 | +11.21% | 13.65 | 1.03 |
| 11/28 | 1,209 | 1,235 | 1,201 | 1,234 | +1.65% | 2,336,500 | 4665億9417万 | +11.37% | 13.58 | 1.02 |
| 11/27 | 1,193 | 1,220 | 1,190 | 1,214 | +2.02% | 2,210,700 | 4590億3187万 | +10.26% | 13.36 | 1.01 |
| 11/26 | 1,145 | 1,191 | 1,143 | 1,190 | +6.73% | 3,369,600 | 4499億5710万 | +8.58% | 13.1 | 0.99 |
| 11/22 | 1,125 | 1,132 | 1,109 | 1,115 | -0.36% | 1,512,800 | 4215億9846万 | +2.01% | 12.27 | 0.93 |
| 11/21 | 1,101 | 1,121 | 1,098 | 1,119 | -0.97% | 2,603,600 | 4231億1092万 | +2.38% | 12.32 | 0.93 |
| 11/20 | 1,136 | 1,142 | 1,123 | 1,130 | -1.91% | 1,511,800 | 4272億7019万 | +3.39% | 12.44 | 0.94 |
| 11/19 | 1,165 | 1,177 | 1,146 | 1,152 | -1.79% | 1,937,500 | 4355億8872万 | +5.4% | 12.68 | 0.96 |
| 11/16 | 1,197 | 1,204 | 1,170 | 1,173 | -2.01% | 2,648,700 | 4435億2914万 | +7.61% | 12.91 | 0.97 |
| 11/15 | 1,164 | 1,204 | 1,152 | 1,197 | +11.45% | 5,065,200 | 4526億391万 | +10.12% | 13.18 | 0.99 |
| 11/14 | 1,078 | 1,085 | 1,067 | 1,074 | -0.28% | 1,045,400 | 4060億9574万 | -0.83% | 11.82 | 0.89 |
| 11/13 | 1,092 | 1,097 | 1,056 | 1,077 | -3.41% | 1,365,900 | 4072億3008万 | -0.65% | 11.86 | 0.89 |
| 11/12 | 1,088 | 1,118 | 1,082 | 1,115 | +1.64% | 834,100 | 4215億9846万 | +2.67% | 12.27 | 0.93 |
| 11/09 | 1,107 | 1,117 | 1,095 | 1,097 | -1.44% | 1,123,500 | 4147億9239万 | +0.83% | 12.08 | 0.91 |
| 11/08 | 1,138 | 1,141 | 1,111 | 1,113 | +0.36% | 965,600 | 4208億4223万 | +1.92% | 12.25 | 0.92 |
| 11/07 | 1,124 | 1,136 | 1,105 | 1,109 | -0.09% | 1,449,900 | 4193億2977万 | +1.28% | 12.21 | 0.92 |
| 11/06 | 1,109 | 1,119 | 1,101 | 1,110 | +0.45% | 958,600 | 4197億789万 | +1% | 12.22 | 0.92 |
| 11/05 | 1,093 | 1,120 | 1,088 | 1,105 | +0.09% | 1,735,500 | 4178億1731万 | +0.09% | 12.16 | 0.92 |
| 11/02 | 1,070 | 1,110 | 1,068 | 1,104 | +3.95% | 1,666,100 | 4174億3919万 | -0.36% | 12.15 | 0.92 |
| 11/01 | 1,062 | 1,068 | 1,056 | 1,062 | -0.19% | 1,158,600 | 4015億5836万 | -4.5% | 11.69 | 0.88 |
| 10/31 | 1,035 | 1,064 | 1,031 | 1,064 | +3.1% | 1,532,400 | 4023億1459万 | -4.74% | 11.71 | 0.88 |
| 10/30 | 1,004 | 1,039 | 1,004 | 1,032 | +1.67% | 1,434,900 | 3902億1490万 | -8.19% | 11.36 | 0.86 |
