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 | 1,475 | 1,485 | 1,457 | 1,474 | +0.2% | 246,100 | 1441億9220万 | -3.09% | 8.43 | 0.88 |
| 03/28 | 1,496 | 1,496 | 1,462 | 1,471 | -2.26% | 210,600 | 1438億9873万 | -3.54% | 8.42 | 0.88 |
| 03/27 | 1,505 | 1,512 | 1,484 | 1,505 | -0.53% | 251,600 | 1472億2474万 | -1.57% | 8.61 | 0.9 |
| 03/26 | 1,502 | 1,518 | 1,497 | 1,513 | +1.34% | 397,100 | 1480億733万 | -1.24% | 8.66 | 0.9 |
| 03/25 | 1,505 | 1,505 | 1,481 | 1,493 | -1.91% | 305,800 | 1460億5085万 | -2.67% | 8.54 | 0.89 |
| 03/22 | 1,513 | 1,528 | 1,486 | 1,522 | +2.35% | 417,700 | 1488億8774万 | -0.91% | 8.71 | 0.91 |
| 03/20 | 1,467 | 1,487 | 1,466 | 1,487 | +0.54% | 148,800 | 1454億6391万 | -3.06% | 8.51 | 0.89 |
| 03/19 | 1,473 | 1,484 | 1,464 | 1,479 | +0.07% | 171,700 | 1446億8132万 | -3.65% | 8.46 | 0.88 |
| 03/18 | 1,464 | 1,480 | 1,458 | 1,478 | +1.37% | 236,900 | 1445億8349万 | -3.71% | 8.46 | 0.88 |
| 03/15 | 1,443 | 1,466 | 1,443 | 1,458 | +1.11% | 332,000 | 1426億2702万 | -4.95% | 8.34 | 0.87 |
| 03/14 | 1,464 | 1,476 | 1,438 | 1,442 | -0.14% | 311,800 | 1410億6184万 | -5.94% | 8.25 | 0.86 |
| 03/13 | 1,473 | 1,480 | 1,441 | 1,444 | -2.23% | 401,000 | 1412億5749万 | -5.81% | 8.26 | 0.86 |
| 03/12 | 1,498 | 1,510 | 1,475 | 1,477 | -0.4% | 599,900 | 1444億8567万 | -3.65% | 8.45 | 0.88 |
| 03/11 | 1,498 | 1,499 | 1,464 | 1,483 | +0.2% | 283,300 | 1450億7261万 | -3.2% | 8.49 | 0.89 |
| 03/08 | 1,505 | 1,520 | 1,474 | 1,480 | -4.02% | 440,300 | 1447億7914万 | -3.2% | 8.47 | 0.88 |
| 03/07 | 1,553 | 1,558 | 1,525 | 1,542 | -1.09% | 313,400 | 1508億4421万 | +1.05% | 8.82 | 0.92 |
| 03/06 | 1,573 | 1,578 | 1,556 | 1,559 | -2.32% | 243,200 | 1525億722万 | +2.57% | 8.92 | 0.93 |
| 03/05 | 1,610 | 1,621 | 1,579 | 1,596 | -1.54% | 328,900 | 1561億2670万 | +5.42% | 9.13 | 0.95 |
| 03/04 | 1,594 | 1,625 | 1,594 | 1,621 | +3.38% | 382,700 | 1585億7229万 | +7.64% | 9.28 | 0.97 |
| 03/01 | 1,566 | 1,575 | 1,564 | 1,568 | -0.32% | 332,800 | 1533億8763万 | +4.67% | 8.97 | 0.94 |
| 02/28 | 1,575 | 1,587 | 1,555 | 1,573 | -0.82% | 365,300 | 1538億7675万 | +5.57% | 9 | 0.94 |
| 02/27 | 1,589 | 1,602 | 1,569 | 1,586 | +0.44% | 314,000 | 1551億4846万 | +7.09% | 9.08 | 0.95 |
| 02/26 | 1,595 | 1,608 | 1,571 | 1,579 | -0.94% | 175,300 | 1544億6369万 | +7.27% | 9.04 | 0.94 |
| 02/25 | 1,572 | 1,610 | 1,572 | 1,594 | -0.06% | 282,200 | 1559億3105万 | +8.88% | 9.12 | 0.95 |
| 02/22 | 1,564 | 1,603 | 1,559 | 1,595 | +1.4% | 349,300 | 1560億2887万 | +9.62% | 9.13 | 0.95 |
| 02/21 | 1,569 | 1,588 | 1,557 | 1,573 | -0.32% | 261,600 | 1538億7675万 | +8.93% | 9 | 0.94 |
| 02/20 | 1,595 | 1,599 | 1,572 | 1,578 | -0.25% | 413,300 | 1543億6587万 | +9.97% | 9.03 | 0.94 |
| 02/19 | 1,548 | 1,587 | 1,541 | 1,582 | +1.93% | 287,300 | 1547億5716万 | +10.94% | 9.05 | 0.95 |
| 02/18 | 1,586 | 1,590 | 1,546 | 1,552 | +0.06% | 414,000 | 1518億2245万 | +9.68% | 8.88 | 0.93 |
| 02/15 | 1,550 | 1,612 | 1,511 | 1,551 | +4.59% | 854,100 | 1517億2463万 | +10.31% | 8.87 | 0.93 |
| 02/14 | 1,486 | 1,503 | 1,477 | 1,483 | -1.26% | 269,800 | 1450億7261万 | +6.23% | 8.49 | 0.89 |
| 02/13 | 1,492 | 1,502 | 1,481 | 1,502 | +1.14% | 404,900 | 1469億3126万 | +8.14% | 8.59 | 0.9 |
| 02/12 | 1,461 | 1,490 | 1,453 | 1,485 | +3.48% | 429,100 | 1452億6826万 | +7.53% | 8.5 | 0.89 |
| 02/08 | 1,417 | 1,440 | 1,396 | 1,435 | -0.42% | 547,000 | 1403億7707万 | +4.59% | 8.21 | 0.86 |
| 02/07 | 1,454 | 1,460 | 1,424 | 1,441 | -0.83% | 271,300 | 1409億6402万 | +5.49% | 8.25 | 0.86 |
| 02/06 | 1,450 | 1,459 | 1,437 | 1,453 | +0.9% | 371,000 | 1421億3790万 | +6.84% | 8.31 | 0.87 |
| 02/05 | 1,445 | 1,454 | 1,434 | 1,440 | +0.14% | 295,700 | 1408億6619万 | +6.59% | 8.24 | 0.86 |
| 02/04 | 1,427 | 1,442 | 1,414 | 1,438 | +1.91% | 245,400 | 1406億7054万 | +7.15% | 8.23 | 0.86 |
| 02/01 | 1,415 | 1,435 | 1,408 | 1,411 | -0.42% | 190,700 | 1380億2930万 | +5.69% | 8.07 | 0.84 |
| 01/31 | 1,425 | 1,442 | 1,408 | 1,417 | +1.5% | 254,100 | 1386億1625万 | +6.62% | 8.11 | 0.85 |
| 01/30 | 1,430 | 1,434 | 1,395 | 1,396 | -0.36% | 280,300 | 1365億6195万 | +5.52% | 7.99 | 0.83 |
| 01/29 | 1,399 | 1,406 | 1,380 | 1,401 | -0.36% | 377,200 | 1370億5107万 | +6.22% | 8.02 | 0.84 |
| 01/28 | 1,415 | 1,429 | 1,400 | 1,406 | -0.28% | 300,400 | 1375億4018万 | +6.92% | 8.05 | 0.84 |
| 01/25 | 1,375 | 1,419 | 1,371 | 1,410 | +2.92% | 303,200 | 1379億3148万 | +7.47% | 8.07 | 0.84 |
| 01/24 | 1,346 | 1,370 | 1,332 | 1,370 | +2.01% | 179,100 | 1340億1853万 | +4.58% | 7.84 | 0.82 |
| 01/23 | 1,340 | 1,358 | 1,327 | 1,343 | -1.97% | 193,400 | 1313億7729万 | +2.68% | 7.68 | 0.8 |
| 01/22 | 1,380 | 1,391 | 1,365 | 1,370 | -0.58% | 222,700 | 1340億1853万 | +4.74% | 7.84 | 0.82 |
| 01/21 | 1,384 | 1,384 | 1,359 | 1,378 | +1.4% | 309,400 | 1348億112万 | +5.35% | 7.89 | 0.82 |
| 01/18 | 1,344 | 1,362 | 1,323 | 1,359 | +1.65% | 249,100 | 1329億4247万 | +3.74% | 7.78 | 0.81 |
| 01/17 | 1,351 | 1,368 | 1,331 | 1,337 | +0.07% | 175,100 | 1307億9035万 | +1.91% | 7.65 | 0.8 |
| 01/16 | 1,361 | 1,363 | 1,329 | 1,336 | -1.62% | 145,000 | 1306億9252万 | +1.44% | 7.64 | 0.8 |
| 01/15 | 1,296 | 1,359 | 1,293 | 1,358 | +3.27% | 284,400 | 1328億4464万 | +2.65% | 7.77 | 0.81 |
| 01/11 | 1,327 | 1,334 | 1,315 | 1,315 | +0.31% | 172,600 | 1286億3822万 | -1.05% | 7.52 | 0.79 |
| 01/10 | 1,295 | 1,319 | 1,283 | 1,311 | +1% | 325,600 | 1282億4693万 | -1.87% | 7.5 | 0.78 |
| 01/09 | 1,319 | 1,330 | 1,285 | 1,298 | -1.14% | 466,100 | 1269億7522万 | -3.35% | 7.43 | 0.78 |
| 01/08 | 1,320 | 1,327 | 1,308 | 1,313 | -0.08% | 223,500 | 1284億4258万 | -2.81% | 7.51 | 0.78 |
| 01/07 | 1,303 | 1,333 | 1,299 | 1,314 | +4.53% | 385,500 | 1285億4040万 | -3.17% | 7.52 | 0.79 |
| 01/04 | 1,262 | 1,282 | 1,240 | 1,257 | -2.56% | 303,700 | 1229億6445万 | -7.78% | 7.19 | 0.75 |
| 2018 |
| 12/28 | 1,278 | 1,298 | 1,269 | 1,290 | +0.7% | 185,700 | 1261億9263万 | -5.91% | 7.38 | 0.77 |
| 12/27 | 1,279 | 1,284 | 1,246 | 1,281 | +3.89% | 396,500 | 1253億1222万 | -7.04% | 7.33 | 0.77 |
| 12/26 | 1,218 | 1,242 | 1,216 | 1,233 | +1.4% | 298,900 | 1206億1668万 | -10.91% | 7.06 | 0.74 |
| 12/25 | 1,200 | 1,228 | 1,200 | 1,216 | -3.49% | 477,900 | 1189億5367万 | -12.71% | 6.96 | 0.73 |
| 12/21 | 1,266 | 1,273 | 1,244 | 1,260 | +0.32% | 577,300 | 1232億5792万 | -10.06% | 7.21 | 0.75 |
| 12/20 | 1,281 | 1,289 | 1,247 | 1,256 | -1.8% | 486,800 | 1228億6662万 | -10.92% | 7.19 | 0.75 |
| 12/19 | 1,292 | 1,305 | 1,277 | 1,279 | -1.16% | 281,400 | 1251億1657万 | -9.8% | 7.32 | 0.76 |
| 12/18 | 1,297 | 1,321 | 1,283 | 1,294 | -0.69% | 363,900 | 1265億8392万 | -9.26% | 7.4 | 0.77 |
| 12/17 | 1,314 | 1,334 | 1,303 | 1,303 | -0.84% | 215,300 | 1274億6434万 | -9.14% | 7.46 | 0.78 |
| 12/14 | 1,333 | 1,355 | 1,301 | 1,314 | -3.24% | 409,500 | 1285億4040万 | -8.81% | 7.52 | 0.79 |
| 12/13 | 1,350 | 1,365 | 1,343 | 1,358 | +1.65% | 345,800 | 1328億4464万 | -6.54% | 7.77 | 0.81 |
| 12/12 | 1,325 | 1,351 | 1,314 | 1,336 | +0.98% | 606,700 | 1306億9252万 | -8.68% | 7.64 | 0.8 |
| 12/11 | 1,381 | 1,384 | 1,319 | 1,323 | -4.13% | 618,500 | 1294億2081万 | -10.31% | 7.57 | 0.79 |
| 12/10 | 1,413 | 1,418 | 1,371 | 1,380 | -3.29% | 385,400 | 1349億9677万 | -7.13% | 7.9 | 0.82 |
| 12/07 | 1,429 | 1,446 | 1,420 | 1,427 | +0.42% | 296,500 | 1395億9448万 | -4.55% | 8.17 | 0.85 |
| 12/06 | 1,440 | 1,450 | 1,414 | 1,421 | -2% | 361,900 | 1390億754万 | -5.39% | 8.13 | 0.85 |
| 12/05 | 1,457 | 1,476 | 1,446 | 1,450 | -2.82% | 403,900 | 1418億4443万 | -3.85% | 8.3 | 0.87 |
| 12/04 | 1,515 | 1,516 | 1,490 | 1,492 | -1.39% | 417,200 | 1459億5303万 | -1.26% | 8.54 | 0.89 |
| 12/03 | 1,519 | 1,523 | 1,503 | 1,513 | +1.34% | 384,300 | 1480億733万 | +0.13% | 8.66 | 0.9 |
| 11/30 | 1,494 | 1,504 | 1,481 | 1,493 | +0.47% | 298,000 | 1460億5085万 | -1.13% | 8.54 | 0.89 |
| 11/29 | 1,513 | 1,518 | 1,481 | 1,486 | +0.2% | 273,000 | 1453億6608万 | -1.72% | 8.5 | 0.89 |
| 11/28 | 1,468 | 1,485 | 1,455 | 1,483 | +0.68% | 425,400 | 1450億7261万 | -2.18% | 8.49 | 0.89 |
| 11/27 | 1,466 | 1,477 | 1,448 | 1,473 | +1.24% | 249,600 | 1440億9438万 | -3.09% | 8.43 | 0.88 |
| 11/26 | 1,455 | 1,460 | 1,433 | 1,455 | +0.07% | 285,300 | 1423億3355万 | -4.72% | 8.33 | 0.87 |
| 11/22 | 1,464 | 1,475 | 1,444 | 1,454 | -0.95% | 400,200 | 1422億3572万 | -5.22% | 8.32 | 0.87 |
| 11/21 | 1,426 | 1,471 | 1,416 | 1,468 | +1.87% | 442,000 | 1436億526万 | -4.8% | 8.4 | 0.88 |
| 11/20 | 1,429 | 1,441 | 1,409 | 1,441 | -0.76% | 493,800 | 1409億6402万 | -7.15% | 8.25 | 0.86 |
| 11/19 | 1,431 | 1,455 | 1,422 | 1,452 | +2.4% | 449,000 | 1420億4008万 | -6.92% | 8.31 | 0.87 |
| 11/16 | 1,452 | 1,459 | 1,413 | 1,418 | -3.67% | 584,200 | 1387億1407万 | -9.51% | 8.11 | 0.85 |
| 11/15 | 1,461 | 1,480 | 1,456 | 1,472 | +0.14% | 457,800 | 1439億9655万 | -6.66% | 8.42 | 0.88 |
| 11/14 | 1,465 | 1,492 | 1,461 | 1,470 | +0.07% | 385,900 | 1438億90万 | -7.14% | 8.41 | 0.88 |
| 11/13 | 1,464 | 1,479 | 1,444 | 1,469 | -2.33% | 491,700 | 1437億308万 | -7.73% | 8.41 | 0.88 |
| 11/12 | 1,477 | 1,514 | 1,461 | 1,504 | +1.83% | 788,200 | 1471億2691万 | -6.12% | 8.61 | 0.9 |
| 11/09 | 1,568 | 1,568 | 1,475 | 1,477 | -8.15% | 1,166,800 | 1444億8567万 | -8.43% | 8.45 | 0.88 |
| 11/08 | 1,656 | 1,657 | 1,607 | 1,608 | -0.5% | 359,600 | 1573億58万 | -1.05% | 9.2 | 0.96 |
| 11/07 | 1,622 | 1,657 | 1,609 | 1,616 | -0.37% | 342,600 | 1580億8317万 | -1.04% | 9.25 | 0.97 |
| 11/06 | 1,625 | 1,625 | 1,595 | 1,622 | +1.76% | 189,700 | 1586億7011万 | -1.22% | 9.28 | 0.97 |
| 11/05 | 1,607 | 1,613 | 1,581 | 1,594 | -2.09% | 380,000 | 1559億3105万 | -3.39% | 9.12 | 0.95 |
| 11/02 | 1,593 | 1,628 | 1,578 | 1,628 | +2.91% | 440,300 | 1592億5706万 | -1.87% | 9.32 | 0.97 |
| 11/01 | 1,575 | 1,596 | 1,558 | 1,582 | +0.13% | 266,100 | 1547億5716万 | -5.1% | 9.05 | 0.95 |
| 10/31 | 1,551 | 1,580 | 1,520 | 1,580 | +3% | 471,000 | 1545億6152万 | -5.84% | 9.04 | 0.94 |
| 10/30 | 1,478 | 1,536 | 1,471 | 1,534 | +3.44% | 324,000 | 1500億6162万 | -9.23% | 8.78 | 0.92 |
