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 | 2,934 | 2,949 | 2,904 | 2,937 | +1.91% | 1,483,100 | 6317億9286万 | +3.13% | 9.11 | 1.28 |
| 03/28 | 2,839 | 2,887 | 2,801 | 2,882 | -0.24% | 1,771,100 | 6199億6153万 | +1.19% | 8.94 | 1.26 |
| 03/27 | 2,898 | 2,929 | 2,856 | 2,889 | -0.28% | 1,267,600 | 6214億6734万 | +1.44% | 8.96 | 1.26 |
| 03/26 | 2,839 | 2,907 | 2,784 | 2,897 | +0.84% | 2,379,800 | 6231億8826万 | +1.72% | 8.99 | 1.27 |
| 03/25 | 2,910 | 2,912 | 2,815 | 2,873 | -5.18% | 3,228,100 | 6180億2550万 | +0.91% | 8.91 | 1.26 |
| 03/22 | 3,060 | 3,100 | 2,998 | 3,030 | +0.5% | 1,707,600 | 6517億9856万 | +6.58% | 9.4 | 1.32 |
| 03/20 | 2,877 | 3,040 | 2,870 | 3,015 | +3.82% | 2,143,700 | 6485億7183万 | +6.5% | 9.35 | 1.32 |
| 03/19 | 2,877 | 2,905 | 2,831 | 2,904 | +0.66% | 1,159,000 | 6246億9407万 | +2.91% | 9.01 | 1.27 |
| 03/18 | 2,872 | 2,894 | 2,840 | 2,885 | +0.52% | 853,400 | 6206億688万 | +2.49% | 8.95 | 1.26 |
| 03/15 | 2,824 | 2,885 | 2,815 | 2,870 | +1.16% | 1,857,600 | 6173億8015万 | +2.28% | 8.9 | 1.25 |
| 03/14 | 2,811 | 2,875 | 2,808 | 2,837 | +2.27% | 1,626,500 | 6102億8136万 | +1.25% | 8.8 | 1.24 |
| 03/13 | 2,775 | 2,822 | 2,754 | 2,774 | -1.11% | 1,329,400 | 5967億2911万 | -0.96% | 8.61 | 1.21 |
| 03/12 | 2,750 | 2,832 | 2,750 | 2,805 | +3.89% | 1,371,600 | 6033億9768万 | +0.14% | 8.7 | 1.23 |
| 03/11 | 2,660 | 2,714 | 2,630 | 2,700 | +3.45% | 2,447,300 | 5808億1060万 | -3.61% | 8.38 | 1.18 |
| 03/08 | 2,686 | 2,693 | 2,603 | 2,610 | -3.94% | 1,624,600 | 5614億5024万 | -6.85% | 8.1 | 1.14 |
| 03/07 | 2,748 | 2,757 | 2,700 | 2,717 | -2.2% | 1,179,700 | 5844億6755万 | -3.24% | 8.43 | 1.19 |
| 03/06 | 2,794 | 2,802 | 2,767 | 2,778 | -1.14% | 785,600 | 5975億8957万 | -0.96% | 8.62 | 1.21 |
| 03/05 | 2,845 | 2,858 | 2,808 | 2,810 | -2.29% | 938,800 | 6044億7325万 | +0.36% | 8.72 | 1.23 |
| 03/04 | 2,806 | 2,888 | 2,806 | 2,876 | +3.23% | 917,100 | 6186億7084万 | +2.79% | 8.92 | 1.26 |
| 03/01 | 2,778 | 2,811 | 2,751 | 2,786 | +0.25% | 846,500 | 5993億1049万 | -0.29% | 8.64 | 1.22 |
| 02/28 | 2,824 | 2,825 | 2,774 | 2,779 | -2.01% | 818,300 | 5978億469万 | -0.43% | 8.62 | 1.21 |
| 02/27 | 2,829 | 2,859 | 2,817 | 2,836 | -1.49% | 913,600 | 6100億6624万 | +1.72% | 8.8 | 1.24 |
| 02/26 | 2,929 | 2,938 | 2,865 | 2,879 | -1.34% | 966,700 | 6193億1619万 | +3.45% | 8.93 | 1.26 |
| 02/25 | 2,933 | 2,952 | 2,908 | 2,918 | +0.21% | 785,300 | 6277億568万 | +5% | 9.05 | 1.28 |
| 02/22 | 2,898 | 2,933 | 2,859 | 2,912 | -0.68% | 1,021,300 | 6264億1499万 | +5.09% | 9.03 | 1.27 |
| 02/21 | 2,950 | 2,970 | 2,919 | 2,932 | +1.35% | 1,780,900 | 6307億1729万 | +6.19% | 9.1 | 1.28 |
| 02/20 | 2,909 | 2,914 | 2,877 | 2,893 | +0.42% | 989,800 | 6223億2780万 | +5.28% | 8.98 | 1.26 |
| 02/19 | 2,875 | 2,891 | 2,853 | 2,881 | -0.03% | 861,200 | 6197億4642万 | +5.26% | 8.94 | 1.26 |
| 02/18 | 2,854 | 2,884 | 2,835 | 2,882 | +4.65% | 1,202,900 | 6199億6153万 | +5.76% | 8.94 | 1.26 |
| 02/15 | 2,774 | 2,776 | 2,717 | 2,754 | +0.04% | 881,800 | 5924億2681万 | +1.66% | 8.54 | 1.2 |
| 02/14 | 2,772 | 2,800 | 2,747 | 2,753 | -0.69% | 814,400 | 5922億1169万 | +1.93% | 8.54 | 1.2 |
| 02/13 | 2,759 | 2,794 | 2,731 | 2,772 | +1.39% | 925,200 | 5962億9888万 | +2.93% | 8.6 | 1.21 |
| 02/12 | 2,679 | 2,755 | 2,667 | 2,734 | +3.09% | 1,288,400 | 5881億2451万 | +1.9% | 8.48 | 1.2 |
| 02/08 | 2,703 | 2,718 | 2,633 | 2,652 | -4.36% | 1,766,300 | 5704億8508万 | -0.71% | 8.23 | 1.16 |
| 02/07 | 2,814 | 2,833 | 2,752 | 2,773 | -1.49% | 1,113,200 | 5965億1400万 | +3.94% | 8.6 | 1.21 |
| 02/06 | 2,789 | 2,834 | 2,784 | 2,815 | +0.93% | 926,000 | 6055億4883万 | +5.91% | 8.73 | 1.23 |
| 02/05 | 2,840 | 2,841 | 2,780 | 2,789 | -0.53% | 1,182,200 | 5999億5584万 | +5.48% | 8.65 | 1.22 |
| 02/04 | 2,734 | 2,804 | 2,721 | 2,804 | +3.24% | 1,116,500 | 6031億8256万 | +6.62% | 8.7 | 1.23 |
| 02/01 | 2,756 | 2,760 | 2,662 | 2,716 | -1.16% | 1,417,000 | 5842億5244万 | +3.7% | 8.43 | 1.19 |
| 01/31 | 2,777 | 2,784 | 2,695 | 2,748 | +3.89% | 2,487,900 | 5911億3612万 | +5.25% | 8.53 | 1.2 |
| 01/30 | 2,693 | 2,703 | 2,618 | 2,645 | -0.34% | 2,116,200 | 5689億7927万 | +1.46% | 8.21 | 1.16 |
| 01/29 | 2,681 | 2,723 | 2,621 | 2,654 | -4.36% | 1,965,100 | 5709億1531万 | +1.88% | 8.23 | 1.16 |
| 01/28 | 2,797 | 2,828 | 2,763 | 2,775 | +0.11% | 1,295,600 | 5969億4423万 | +6.53% | 8.61 | 1.21 |
| 01/25 | 2,700 | 2,775 | 2,694 | 2,772 | +2.63% | 926,200 | 5962億9888万 | +6.57% | 8.6 | 1.21 |
| 01/24 | 2,706 | 2,720 | 2,678 | 2,701 | -0.22% | 732,700 | 5810億2571万 | +3.92% | 8.38 | 1.18 |
| 01/23 | 2,662 | 2,743 | 2,654 | 2,707 | -0.7% | 1,072,600 | 5823億1640万 | +4.2% | 8.4 | 1.18 |
| 01/22 | 2,775 | 2,785 | 2,716 | 2,726 | -1.37% | 1,171,000 | 5864億359万 | +5.09% | 8.46 | 1.19 |
| 01/21 | 2,793 | 2,821 | 2,741 | 2,764 | +1.47% | 1,175,400 | 5945億7796万 | +6.59% | 8.58 | 1.21 |
| 01/18 | 2,689 | 2,727 | 2,674 | 2,724 | +2.56% | 1,572,000 | 5859億7336万 | +4.93% | 8.45 | 1.19 |
| 01/17 | 2,697 | 2,706 | 2,648 | 2,656 | +1.45% | 1,253,400 | 5713億4554万 | +2.08% | 8.24 | 1.16 |
| 01/16 | 2,652 | 2,655 | 2,591 | 2,618 | -0.15% | 1,270,000 | 5631億7116万 | +0.11% | 8.12 | 1.14 |
| 01/15 | 2,550 | 2,627 | 2,515 | 2,622 | +2.14% | 1,905,100 | 5640億3162万 | -0.42% | 8.13 | 1.15 |
| 01/11 | 2,487 | 2,586 | 2,478 | 2,567 | +3.84% | 2,231,800 | 5522億30万 | -3.35% | 7.96 | 1.12 |
| 01/10 | 2,519 | 2,547 | 2,443 | 2,472 | -3.78% | 2,099,200 | 5317億6437万 | -7.73% | 7.67 | 1.08 |
| 01/09 | 2,537 | 2,603 | 2,521 | 2,569 | +1.18% | 1,266,100 | 5526億3053万 | -5.06% | 7.97 | 1.12 |
| 01/08 | 2,574 | 2,574 | 2,498 | 2,539 | -0.24% | 1,477,600 | 5461億7708万 | -6.93% | 7.88 | 1.11 |
| 01/07 | 2,525 | 2,627 | 2,520 | 2,545 | +5.21% | 1,960,500 | 5474億6777万 | -7.45% | 7.9 | 1.11 |
| 01/04 | 2,463 | 2,469 | 2,379 | 2,419 | -5.95% | 1,727,700 | 5203億6327万 | -12.67% | 7.5 | 1.06 |
| 2018 |
| 12/28 | 2,540 | 2,621 | 2,536 | 2,572 | +1.42% | 983,500 | 5532億7587万 | -7.91% | 7.98 | 1.12 |
| 12/27 | 2,546 | 2,569 | 2,510 | 2,536 | +3.22% | 1,167,700 | 5455億3173万 | -9.75% | 7.87 | 1.11 |
| 12/26 | 2,443 | 2,488 | 2,403 | 2,457 | +0.99% | 903,100 | 5285億3764万 | -13.15% | 7.62 | 1.07 |
| 12/25 | 2,448 | 2,484 | 2,420 | 2,433 | -4.51% | 1,523,900 | 5233億7488万 | -14.72% | 7.55 | 1.06 |
| 12/21 | 2,493 | 2,577 | 2,483 | 2,548 | +1.68% | 1,874,300 | 5481億1311万 | -11.5% | 7.91 | 1.11 |
| 12/20 | 2,603 | 2,614 | 2,489 | 2,506 | -4.97% | 1,398,100 | 5390億7828万 | -13.59% | 7.77 | 1.1 |
| 12/19 | 2,617 | 2,651 | 2,560 | 2,637 | +0.92% | 1,016,600 | 5672億5835万 | -9.82% | 8.18 | 1.15 |
| 12/18 | 2,600 | 2,661 | 2,573 | 2,613 | -0.87% | 1,199,500 | 5620億9559万 | -11.18% | 8.11 | 1.14 |
| 12/17 | 2,706 | 2,733 | 2,634 | 2,636 | -1.57% | 1,147,800 | 5670億4324万 | -11.13% | 8.18 | 1.15 |
| 12/14 | 2,689 | 2,721 | 2,643 | 2,678 | -2.16% | 2,050,600 | 5760億7807万 | -10.34% | 8.31 | 1.17 |
| 12/13 | 2,715 | 2,755 | 2,691 | 2,737 | +2.39% | 1,569,600 | 5887億6985万 | -9.01% | 8.49 | 1.2 |
| 12/12 | 2,631 | 2,699 | 2,597 | 2,673 | +2.41% | 1,856,900 | 5750億249万 | -11.58% | 8.29 | 1.17 |
| 12/11 | 2,675 | 2,677 | 2,582 | 2,610 | -3.55% | 1,681,200 | 5614億5024万 | -14.2% | 8.1 | 1.14 |
| 12/10 | 2,737 | 2,756 | 2,683 | 2,706 | -4.08% | 1,748,400 | 5821億129万 | -11.68% | 8.4 | 1.18 |
| 12/07 | 2,914 | 2,941 | 2,805 | 2,821 | -1.98% | 1,191,400 | 6068億3952万 | -8.56% | 8.75 | 1.23 |
| 12/06 | 2,950 | 2,952 | 2,832 | 2,878 | -3.26% | 1,611,700 | 6191億107万 | -6.86% | 8.93 | 1.26 |
| 12/05 | 3,015 | 3,065 | 2,956 | 2,975 | -3.41% | 1,579,400 | 6399億6723万 | -3.91% | 9.23 | 1.3 |
| 12/04 | 3,200 | 3,205 | 3,065 | 3,080 | -3.9% | 1,137,800 | 6625億5431万 | -0.45% | 9.56 | 1.35 |
| 12/03 | 3,255 | 3,280 | 3,195 | 3,205 | +2.23% | 983,700 | 6894億4369万 | +3.89% | 9.94 | 1.4 |
| 11/30 | 3,150 | 3,190 | 3,110 | 3,135 | -0.48% | 986,700 | 6743億8564万 | +2.02% | 9.73 | 1.37 |
| 11/29 | 3,180 | 3,215 | 3,120 | 3,150 | +1.29% | 723,900 | 6776億1236万 | +2.61% | 9.77 | 1.38 |
| 11/28 | 3,100 | 3,135 | 3,080 | 3,110 | +0.97% | 868,400 | 6690億776万 | +1.27% | 9.65 | 1.36 |
| 11/27 | 3,080 | 3,110 | 3,035 | 3,080 | +0.65% | 765,900 | 6625億5431万 | +0.13% | 9.56 | 1.35 |
| 11/26 | 2,974 | 3,070 | 2,956 | 3,060 | +2.34% | 997,500 | 6582億5201万 | -0.94% | 9.49 | 1.34 |
| 11/22 | 3,015 | 3,030 | 2,973 | 2,990 | -0.17% | 765,200 | 6431億9396万 | -3.67% | 9.28 | 1.31 |
| 11/21 | 2,915 | 3,010 | 2,891 | 2,995 | -0.66% | 852,900 | 6442億6953万 | -4.13% | 9.29 | 1.31 |
| 11/20 | 2,998 | 3,040 | 2,985 | 3,015 | -1.63% | 872,200 | 6485億7183万 | -4.22% | 9.35 | 1.32 |
| 11/19 | 3,055 | 3,105 | 3,045 | 3,065 | 0% | 608,600 | 6593億2759万 | -3.34% | 9.51 | 1.34 |
| 11/16 | 3,095 | 3,145 | 3,045 | 3,065 | -0.33% | 1,055,300 | 6593億2759万 | -3.95% | 9.51 | 1.34 |
| 11/15 | 3,080 | 3,130 | 3,045 | 3,075 | -1.13% | 990,400 | 6614億7874万 | -4.3% | 9.54 | 1.34 |
| 11/14 | 3,095 | 3,135 | 3,080 | 3,110 | +0.48% | 1,399,100 | 6690億776万 | -3.72% | 9.65 | 1.36 |
| 11/13 | 3,020 | 3,100 | 3,010 | 3,095 | -3.43% | 2,019,300 | 6657億8104万 | -4.86% | 9.6 | 1.35 |
| 11/12 | 3,105 | 3,215 | 3,100 | 3,205 | +1.75% | 1,038,200 | 6894億4369万 | -2.2% | 9.94 | 1.4 |
| 11/09 | 3,200 | 3,225 | 3,135 | 3,150 | -1.72% | 1,582,500 | 6776億1236万 | -4.55% | 9.77 | 1.38 |
| 11/08 | 3,250 | 3,315 | 3,200 | 3,205 | +2.56% | 1,436,400 | 6894億4369万 | -3.67% | 9.94 | 1.4 |
| 11/07 | 3,165 | 3,225 | 3,115 | 3,125 | -0.64% | 1,606,500 | 6722億3449万 | -6.69% | 9.7 | 1.37 |
| 11/06 | 3,200 | 3,210 | 3,115 | 3,145 | -0.79% | 1,137,100 | 6765億3679万 | -6.76% | 9.76 | 1.37 |
| 11/05 | 3,145 | 3,210 | 3,110 | 3,170 | -1.4% | 1,466,700 | 6819億1467万 | -6.76% | 9.83 | 1.39 |
| 11/02 | 3,010 | 3,270 | 2,988 | 3,215 | +8.47% | 2,775,900 | 6915億9484万 | -6.13% | 9.97 | 1.41 |
| 11/01 | 3,015 | 3,015 | 2,953 | 2,964 | -1.53% | 1,690,500 | 6376億97万 | -14.04% | 9.2 | 1.3 |
| 10/31 | 2,935 | 3,030 | 2,901 | 3,010 | +2.56% | 2,074,500 | 6474億9626万 | -13.51% | 9.34 | 1.32 |
| 10/30 | 2,836 | 2,971 | 2,825 | 2,935 | +2.87% | 2,582,400 | 6313億6263万 | -16.36% | 9.11 | 1.28 |
