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 | 1,843 | 1,843 | 1,801 | 1,808 | -1.31% | 43,500 | 317億5101万 | -2.27% | 52.87 | 11.02 |
| 03/28 | 1,801 | 1,836 | 1,768 | 1,832 | +1.72% | 78,700 | 321億7248万 | -1.4% | 53.57 | 11.16 |
| 03/27 | 1,850 | 1,850 | 1,793 | 1,801 | -1.32% | 51,300 | 316億2808万 | -3.54% | 52.67 | 10.97 |
| 03/26 | 1,809 | 1,829 | 1,779 | 1,825 | +0.83% | 42,600 | 320億4955万 | -2.67% | 53.37 | 11.12 |
| 03/25 | 1,809 | 1,833 | 1,773 | 1,810 | -0.11% | 73,400 | 317億8613万 | -3.62% | 52.93 | 11.03 |
| 03/22 | 1,798 | 1,812 | 1,777 | 1,812 | +1% | 50,900 | 318億2125万 | -3.72% | 52.99 | 11.04 |
| 03/20 | 1,838 | 1,838 | 1,792 | 1,794 | -2.55% | 47,100 | 315億515万 | -5.38% | 52.46 | 10.93 |
| 03/19 | 1,831 | 1,861 | 1,781 | 1,841 | -0.16% | 89,900 | 323億3053万 | -3.56% | 53.84 | 11.22 |
| 03/18 | 1,855 | 1,873 | 1,824 | 1,844 | +0.49% | 28,600 | 323億8322万 | -3.96% | 53.92 | 11.24 |
| 03/15 | 1,840 | 1,851 | 1,820 | 1,835 | +0.05% | 36,600 | 322億2516万 | -4.82% | 53.66 | 11.18 |
| 03/14 | 1,826 | 1,854 | 1,805 | 1,834 | -0.22% | 50,100 | 322億760万 | -5.22% | 53.63 | 11.17 |
| 03/13 | 1,841 | 1,854 | 1,813 | 1,838 | +0.38% | 33,700 | 322億7785万 | -5.4% | 53.75 | 11.2 |
| 03/12 | 1,803 | 1,855 | 1,789 | 1,831 | +3.5% | 55,800 | 321億5492万 | -6.2% | 53.54 | 11.16 |
| 03/11 | 1,767 | 1,776 | 1,741 | 1,769 | +0.11% | 41,300 | 310億6611万 | -9.84% | 51.73 | 10.78 |
| 03/08 | 1,784 | 1,784 | 1,749 | 1,767 | -0.95% | 53,100 | 310億3099万 | -10.49% | 51.67 | 10.77 |
| 03/07 | 1,820 | 1,822 | 1,778 | 1,784 | -3.04% | 65,800 | 313億2953万 | -10.13% | 52.17 | 10.87 |
| 03/06 | 1,878 | 1,878 | 1,837 | 1,840 | -2.13% | 36,200 | 323億1297万 | -7.58% | 53.81 | 11.21 |
| 03/05 | 1,883 | 1,900 | 1,872 | 1,880 | -1.83% | 35,500 | 330億1543万 | -5.86% | 54.98 | 11.45 |
| 03/04 | 1,916 | 1,924 | 1,892 | 1,915 | +0.26% | 32,400 | 336億3008万 | -4.3% | 56 | 11.67 |
| 03/01 | 1,908 | 1,930 | 1,891 | 1,910 | +0.1% | 29,300 | 335億4227万 | -4.64% | 55.85 | 11.64 |
| 02/28 | 1,918 | 1,938 | 1,888 | 1,908 | +0.37% | 48,500 | 335億715万 | -4.84% | 55.8 | 11.63 |
| 02/27 | 1,925 | 1,933 | 1,892 | 1,901 | -1.45% | 43,700 | 333億8422万 | -5.28% | 55.59 | 11.58 |
| 02/26 | 1,976 | 1,980 | 1,921 | 1,929 | -2.92% | 48,100 | 338億7594万 | -3.98% | 56.41 | 11.75 |
| 02/25 | 1,980 | 2,004 | 1,946 | 1,987 | +1.53% | 51,000 | 348億9450万 | -1.1% | 58.11 | 12.11 |
| 02/22 | 1,989 | 1,989 | 1,947 | 1,957 | -2% | 45,700 | 343億6765万 | -2.59% | 57.23 | 11.92 |
| 02/21 | 2,053 | 2,060 | 1,990 | 1,997 | -3.25% | 59,000 | 350億7011万 | -0.6% | 58.4 | 12.17 |
| 02/20 | 2,019 | 2,087 | 1,988 | 2,064 | +3.41% | 84,700 | 362億4672万 | +2.94% | 60.36 | 12.58 |
| 02/19 | 1,902 | 2,018 | 1,894 | 1,996 | +5.11% | 81,400 | 350億5255万 | +0.1% | 58.37 | 12.16 |
| 02/18 | 1,913 | 1,969 | 1,869 | 1,899 | -0.58% | 79,300 | 333億4909万 | -4.28% | 55.53 | 11.57 |
| 02/15 | 2,070 | 2,074 | 1,822 | 1,910 | -12.18% | 304,300 | 335億4227万 | -3.39% | 55.85 | 11.64 |
| 02/14 | 2,139 | 2,206 | 2,123 | 2,175 | +2.4% | 160,600 | 381億9604万 | +10.52% | 63.6 | 13.25 |
| 02/13 | 2,100 | 2,148 | 2,085 | 2,124 | +1.43% | 84,700 | 373億41万 | +8.98% | 62.11 | 12.94 |
| 02/12 | 2,060 | 2,097 | 2,041 | 2,094 | +2.25% | 39,400 | 367億7357万 | +8.5% | 61.24 | 12.76 |
| 02/08 | 1,996 | 2,052 | 1,988 | 2,048 | +1.09% | 50,100 | 359億6574万 | +7.17% | 59.89 | 12.48 |
| 02/07 | 2,018 | 2,037 | 1,965 | 2,026 | -0.54% | 44,700 | 355億7939万 | +6.97% | 59.25 | 12.34 |
| 02/06 | 2,051 | 2,069 | 2,023 | 2,037 | -0.39% | 50,400 | 357億7257万 | +8.35% | 59.57 | 12.41 |
| 02/05 | 2,096 | 2,096 | 2,022 | 2,045 | -1.73% | 62,000 | 359億1306万 | +9.71% | 59.8 | 12.46 |
| 02/04 | 2,080 | 2,133 | 2,069 | 2,081 | +0.19% | 91,600 | 365億4527万 | +12.85% | 60.86 | 12.68 |
| 02/01 | 2,032 | 2,079 | 2,015 | 2,077 | +2.21% | 52,600 | 364億7502万 | +13.75% | 60.74 | 12.65 |
| 01/31 | 1,980 | 2,041 | 1,980 | 2,032 | +3.99% | 71,100 | 356億8476万 | +12.2% | 59.42 | 12.38 |
| 01/30 | 1,985 | 1,989 | 1,947 | 1,954 | -1.66% | 38,600 | 343億1497万 | +8.44% | 57.14 | 11.91 |
| 01/29 | 1,975 | 1,990 | 1,926 | 1,987 | +0.76% | 31,500 | 348億9450万 | +10.63% | 58.11 | 12.11 |
| 01/28 | 1,961 | 1,983 | 1,921 | 1,972 | +0.15% | 43,300 | 346億3108万 | +9.98% | 57.67 | 12.01 |
| 01/25 | 2,006 | 2,008 | 1,960 | 1,969 | +0.15% | 39,800 | 345億7839万 | +9.75% | 57.58 | 12 |
| 01/24 | 1,943 | 1,974 | 1,914 | 1,966 | +1.18% | 43,300 | 345億2571万 | +9.47% | 57.49 | 11.98 |
| 01/23 | 1,919 | 1,970 | 1,910 | 1,943 | -0.82% | 54,100 | 341億2180万 | +8.25% | 56.82 | 11.84 |
| 01/22 | 1,920 | 2,012 | 1,906 | 1,959 | +1.08% | 106,600 | 344億278万 | +9.26% | 57.29 | 11.94 |
| 01/21 | 2,038 | 2,042 | 1,935 | 1,938 | -2.42% | 102,200 | 340億3399万 | +8.15% | 56.67 | 11.81 |
| 01/18 | 1,961 | 1,992 | 1,939 | 1,986 | +1.74% | 93,300 | 348億7694万 | +10.64% | 58.08 | 12.1 |
| 01/17 | 1,916 | 1,961 | 1,868 | 1,952 | +2.85% | 99,100 | 342億7985万 | +8.63% | 57.08 | 11.89 |
| 01/16 | 1,814 | 1,898 | 1,801 | 1,898 | +6.99% | 107,200 | 333億3153万 | +5.39% | 55.5 | 11.56 |
| 01/15 | 1,755 | 1,814 | 1,750 | 1,774 | +1.08% | 49,700 | 311億5392万 | -1.77% | 51.88 | 10.81 |
| 01/11 | 1,743 | 1,798 | 1,728 | 1,755 | +1.15% | 95,800 | 308億2025万 | -3.25% | 51.32 | 10.69 |
| 01/10 | 1,789 | 1,856 | 1,728 | 1,735 | +3.58% | 175,600 | 304億6902万 | -4.67% | 50.74 | 10.57 |
| 01/09 | 1,710 | 1,711 | 1,668 | 1,675 | -1.47% | 43,200 | 294億1534万 | -8.32% | 48.98 | 10.21 |
| 01/08 | 1,658 | 1,730 | 1,658 | 1,700 | +2.6% | 47,700 | 298億5438万 | -7.36% | 49.71 | 10.36 |
| 01/07 | 1,641 | 1,692 | 1,641 | 1,657 | +3.05% | 29,200 | 290億9923万 | -9.9% | 48.46 | 10.1 |
| 01/04 | 1,565 | 1,620 | 1,533 | 1,608 | -0.92% | 62,500 | 282億3873万 | -12.75% | 47.02 | 9.8 |
| 2018 |
| 12/28 | 1,637 | 1,679 | 1,591 | 1,623 | -3.22% | 90,900 | 285億215万 | -12.22% | 47.46 | 9.89 |
| 12/27 | 1,760 | 1,766 | 1,662 | 1,677 | +2.19% | 108,200 | 294億5046万 | -9.69% | 49.04 | 10.22 |
| 12/26 | 1,570 | 1,684 | 1,570 | 1,641 | +6.14% | 94,000 | 288億1825万 | -11.92% | 47.99 | 10 |
| 12/25 | 1,516 | 1,571 | 1,483 | 1,546 | -4.98% | 142,600 | 271億4992万 | -17.37% | 45.21 | 9.42 |
| 12/21 | 1,657 | 1,699 | 1,604 | 1,627 | -3.78% | 142,000 | 285億7239万 | -13.55% | 47.58 | 9.91 |
| 12/20 | 1,798 | 1,799 | 1,676 | 1,691 | -6.83% | 146,100 | 296億8956万 | -10.62% | 49.44 | 10.3 |
| 12/19 | 1,780 | 1,838 | 1,760 | 1,815 | +0.95% | 50,000 | 318億6668万 | -4.92% | 53.06 | 11.06 |
| 12/18 | 1,880 | 1,880 | 1,788 | 1,798 | -5.91% | 65,100 | 315億6820万 | -6.55% | 52.57 | 10.95 |
| 12/17 | 1,951 | 1,968 | 1,906 | 1,911 | -4.5% | 41,000 | 335億5219万 | -1.44% | 55.87 | 11.64 |
| 12/14 | 2,053 | 2,086 | 2,001 | 2,001 | -1.28% | 75,900 | 351億3235万 | +2.67% | 58.5 | 12.19 |
| 12/13 | 1,969 | 2,049 | 1,958 | 2,027 | +4.16% | 78,200 | 355億8884万 | +3.58% | 59.26 | 12.35 |
| 12/12 | 1,924 | 1,974 | 1,896 | 1,946 | +3.29% | 56,200 | 341億6670万 | -0.82% | 56.89 | 11.85 |
| 12/11 | 1,964 | 1,997 | 1,882 | 1,884 | -2.08% | 59,500 | 330億7814万 | -4.17% | 55.08 | 11.48 |
| 12/10 | 2,015 | 2,028 | 1,924 | 1,924 | -5.03% | 61,300 | 337億8043万 | -2.48% | 56.25 | 11.72 |
| 12/07 | 2,086 | 2,088 | 1,999 | 2,026 | -0.49% | 101,500 | 355億7129万 | +2.37% | 59.23 | 12.34 |
| 12/06 | 2,041 | 2,056 | 1,993 | 2,036 | -0.63% | 147,600 | 357億4686万 | +2.83% | 59.53 | 12.4 |
| 12/05 | 1,986 | 2,075 | 1,944 | 2,049 | +0.64% | 121,600 | 359億7511万 | +3.38% | 59.91 | 12.48 |
| 12/04 | 1,985 | 2,059 | 1,985 | 2,036 | +3.88% | 171,000 | 357億4686万 | +2.78% | 59.53 | 12.4 |
| 12/03 | 1,948 | 1,962 | 1,920 | 1,960 | +2.62% | 51,600 | 344億1250万 | -0.81% | 57.3 | 11.94 |
| 11/30 | 1,910 | 1,933 | 1,858 | 1,910 | +0.47% | 72,000 | 335億3463万 | -3.39% | 55.84 | 11.63 |
| 11/29 | 1,908 | 1,922 | 1,877 | 1,901 | +1.44% | 110,100 | 333億7661万 | -4.23% | 55.58 | 11.58 |
| 11/28 | 1,810 | 1,895 | 1,782 | 1,874 | +4.23% | 167,500 | 329億256万 | -6.16% | 54.79 | 11.42 |
| 11/27 | 1,770 | 1,821 | 1,770 | 1,798 | +2.39% | 92,400 | 315億6820万 | -10.55% | 52.57 | 10.95 |
| 11/26 | 1,769 | 1,780 | 1,713 | 1,756 | -1.07% | 69,800 | 308億3079万 | -13.28% | 51.34 | 10.7 |
| 11/22 | 1,822 | 1,840 | 1,753 | 1,775 | -2.26% | 148,600 | 311億6438万 | -13.08% | 51.9 | 10.81 |
| 11/21 | 1,788 | 1,852 | 1,781 | 1,816 | -1.09% | 99,000 | 318億8423万 | -11.67% | 53.09 | 11.06 |
| 11/20 | 1,803 | 1,877 | 1,768 | 1,836 | +0.6% | 139,600 | 322億3538万 | -11.3% | 53.68 | 11.18 |
| 11/19 | 1,804 | 1,888 | 1,768 | 1,825 | +0.16% | 172,200 | 320億4225万 | -12.22% | 53.36 | 11.12 |
| 11/16 | 1,900 | 1,938 | 1,809 | 1,822 | -3.24% | 212,000 | 319億8958万 | -12.78% | 53.27 | 11.1 |
| 11/15 | 2,078 | 2,100 | 1,880 | 1,883 | -10.97% | 513,500 | 330億6058万 | -10.38% | 55.05 | 11.47 |
| 11/14 | 2,390 | 2,410 | 2,104 | 2,115 | -3.42% | 642,800 | 371億3390万 | +0.28% | 61.84 | 12.88 |
| 11/13 | 2,128 | 2,201 | 2,089 | 2,190 | +1.11% | 88,100 | 384億5070万 | +3.6% | 64.03 | 13.34 |
| 11/12 | 2,170 | 2,200 | 2,117 | 2,166 | -0.51% | 77,400 | 380億2932万 | +2.41% | 63.33 | 13.19 |
| 11/09 | 2,180 | 2,226 | 2,132 | 2,177 | -0.82% | 53,000 | 382億2245万 | +2.79% | 63.65 | 13.26 |
| 11/08 | 2,182 | 2,222 | 2,158 | 2,195 | +2.47% | 59,400 | 385億3849万 | +3.49% | 64.17 | 13.37 |
| 11/07 | 2,059 | 2,160 | 2,024 | 2,142 | +4.69% | 62,700 | 376億795万 | +0.61% | 62.63 | 13.05 |
| 11/06 | 2,069 | 2,071 | 2,020 | 2,046 | -1.4% | 27,000 | 359億2244万 | -4.48% | 59.82 | 12.46 |
| 11/05 | 2,055 | 2,103 | 2,055 | 2,075 | -0.05% | 32,700 | 364億3160万 | -4.25% | 60.67 | 12.64 |
| 11/02 | 2,034 | 2,086 | 2,023 | 2,076 | +1.86% | 38,600 | 364億4916万 | -5.25% | 60.7 | 12.65 |
| 11/01 | 2,100 | 2,100 | 2,025 | 2,038 | -2.39% | 41,400 | 357億8198万 | -7.62% | 59.58 | 12.41 |
| 10/31 | 2,032 | 2,120 | 2,022 | 2,088 | +3.06% | 58,300 | 366億5985万 | -6.16% | 61.05 | 12.72 |
| 10/30 | 1,884 | 2,026 | 1,853 | 2,026 | +6.46% | 110,900 | 355億7129万 | -9.55% | 59.23 | 12.34 |
