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 | 1,533 | 1,546 | 1,510 | 1,535 | +0.52% | 45,800 | 296億7470万 | -3.94% | 10.34 | 0.94 |
| 03/28 | 1,540 | 1,541 | 1,500 | 1,527 | -1.55% | 96,000 | 295億2005万 | -4.98% | 10.29 | 0.93 |
| 03/27 | 1,555 | 1,568 | 1,543 | 1,551 | -0.58% | 36,600 | 299億8402万 | -4.14% | 10.45 | 0.95 |
| 03/26 | 1,568 | 1,582 | 1,552 | 1,560 | 0% | 112,800 | 301億5800万 | -4.12% | 10.51 | 0.95 |
| 03/25 | 1,538 | 1,572 | 1,520 | 1,560 | -2.68% | 93,900 | 301億5800万 | -4.59% | 10.51 | 0.95 |
| 03/22 | 1,551 | 1,603 | 1,538 | 1,603 | +3.55% | 148,700 | 309億8928万 | -2.55% | 10.8 | 0.98 |
| 03/20 | 1,520 | 1,549 | 1,505 | 1,548 | +1.31% | 100,500 | 299億2602万 | -6.35% | 10.43 | 0.94 |
| 03/19 | 1,510 | 1,531 | 1,497 | 1,528 | +1.26% | 125,000 | 295億3938万 | -8.28% | 10.3 | 0.93 |
| 03/18 | 1,520 | 1,525 | 1,495 | 1,509 | +0.27% | 65,800 | 291億7207万 | -10.07% | 10.17 | 0.92 |
| 03/15 | 1,492 | 1,511 | 1,485 | 1,505 | +1.01% | 96,300 | 290億9474万 | -10.95% | 10.14 | 0.92 |
| 03/14 | 1,515 | 1,524 | 1,483 | 1,490 | -1.39% | 79,600 | 288億476万 | -12.56% | 10.04 | 0.91 |
| 03/13 | 1,551 | 1,559 | 1,500 | 1,511 | -2.33% | 112,300 | 292億1073万 | -12.05% | 10.18 | 0.92 |
| 03/12 | 1,550 | 1,555 | 1,538 | 1,547 | +0.65% | 74,200 | 299億669万 | -10.58% | 10.42 | 0.94 |
| 03/11 | 1,558 | 1,558 | 1,520 | 1,537 | -1.35% | 92,700 | 297億1337万 | -11.72% | 10.36 | 0.94 |
| 03/08 | 1,600 | 1,604 | 1,541 | 1,558 | -3.77% | 123,100 | 301億1934万 | -11.07% | 10.5 | 0.95 |
| 03/07 | 1,648 | 1,656 | 1,615 | 1,619 | -1.82% | 79,800 | 312億9860万 | -8.06% | 10.91 | 0.99 |
| 03/06 | 1,689 | 1,690 | 1,647 | 1,649 | -3.23% | 79,300 | 318億7856万 | -6.68% | 11.11 | 1 |
| 03/05 | 1,697 | 1,738 | 1,690 | 1,704 | +0.24% | 79,500 | 329億4182万 | -3.84% | 11.48 | 1.04 |
| 03/04 | 1,691 | 1,710 | 1,677 | 1,700 | +0.89% | 56,100 | 328億6449万 | -4.33% | 11.46 | 1.04 |
| 03/01 | 1,692 | 1,699 | 1,665 | 1,685 | -0.41% | 73,100 | 325億7451万 | -5.34% | 11.35 | 1.03 |
| 02/28 | 1,708 | 1,733 | 1,689 | 1,692 | -0.24% | 62,400 | 327億984万 | -5.16% | 11.4 | 1.03 |
| 02/27 | 1,692 | 1,705 | 1,683 | 1,696 | +0.65% | 42,500 | 327億8716万 | -4.99% | 11.43 | 1.03 |
| 02/26 | 1,725 | 1,736 | 1,677 | 1,685 | -2.71% | 86,000 | 325億7451万 | -5.66% | 11.35 | 1.03 |
| 02/25 | 1,727 | 1,737 | 1,691 | 1,732 | +0.99% | 79,200 | 334億8312万 | -3.19% | 11.67 | 1.06 |
| 02/22 | 1,745 | 1,745 | 1,697 | 1,715 | -2.83% | 118,600 | 331億5447万 | -4.24% | 11.56 | 1.05 |
| 02/21 | 1,781 | 1,787 | 1,731 | 1,765 | -1.51% | 123,200 | 341億2108万 | -1.56% | 11.89 | 1.08 |
| 02/20 | 1,789 | 1,806 | 1,771 | 1,792 | +0.5% | 49,000 | 346億4304万 | 0% | 12.08 | 1.09 |
| 02/19 | 1,766 | 1,804 | 1,766 | 1,783 | +1.19% | 47,400 | 344億6905万 | -0.22% | 12.01 | 1.09 |
| 02/18 | 1,824 | 1,854 | 1,758 | 1,762 | -2.06% | 83,700 | 340億6308万 | -1.18% | 11.87 | 1.07 |
| 02/15 | 1,824 | 1,845 | 1,736 | 1,799 | -1.37% | 157,700 | 347億7837万 | +1.01% | 12.12 | 1.1 |
| 02/14 | 1,876 | 1,886 | 1,821 | 1,824 | -1.72% | 83,700 | 352億6167万 | +2.53% | 12.29 | 1.11 |
| 02/13 | 1,861 | 1,874 | 1,842 | 1,856 | +0.87% | 66,500 | 358億8029万 | +4.45% | 12.51 | 1.13 |
| 02/12 | 1,826 | 1,854 | 1,822 | 1,840 | +2.05% | 41,600 | 355億7098万 | +3.9% | 12.4 | 1.12 |
| 02/08 | 1,840 | 1,856 | 1,801 | 1,803 | -3.22% | 63,100 | 348億5569万 | +2.04% | 12.15 | 1.1 |
| 02/07 | 1,855 | 1,880 | 1,831 | 1,863 | +0.98% | 70,200 | 360億1562万 | +5.43% | 12.55 | 1.14 |
| 02/06 | 1,829 | 1,845 | 1,817 | 1,845 | +2.22% | 29,100 | 356億6764万 | +4.71% | 12.43 | 1.12 |
| 02/05 | 1,838 | 1,849 | 1,805 | 1,805 | -0.88% | 39,400 | 348億9436万 | +2.91% | 12.16 | 1.1 |
| 02/04 | 1,815 | 1,840 | 1,795 | 1,821 | +1% | 66,900 | 352億367万 | +4.36% | 12.27 | 1.11 |
| 02/01 | 1,790 | 1,813 | 1,775 | 1,803 | +1.01% | 46,900 | 348億5569万 | +3.74% | 12.15 | 1.1 |
| 01/31 | 1,779 | 1,809 | 1,768 | 1,785 | +1.36% | 45,200 | 345億772万 | +2.94% | 12.03 | 1.09 |
| 01/30 | 1,778 | 1,812 | 1,755 | 1,761 | -1.62% | 48,600 | 340億4375万 | +1.5% | 11.87 | 1.07 |
| 01/29 | 1,821 | 1,837 | 1,773 | 1,790 | -1.65% | 55,000 | 346億438万 | +2.93% | 12.06 | 1.09 |
| 01/28 | 1,795 | 1,823 | 1,784 | 1,820 | +2.02% | 65,500 | 351億8434万 | +4.54% | 12.26 | 1.11 |
| 01/25 | 1,796 | 1,817 | 1,768 | 1,784 | +0.34% | 68,000 | 344億8838万 | +2.53% | 12.02 | 1.09 |
| 01/24 | 1,718 | 1,798 | 1,718 | 1,778 | +3.67% | 111,900 | 343億7239万 | +2.13% | 11.98 | 1.08 |
| 01/23 | 1,711 | 1,776 | 1,688 | 1,715 | -1.21% | 127,500 | 331億5447万 | -1.44% | 11.56 | 1.05 |
| 01/22 | 1,747 | 1,772 | 1,711 | 1,736 | -0.91% | 102,200 | 335億6045万 | -0.23% | 11.7 | 1.06 |
| 01/21 | 1,819 | 1,837 | 1,748 | 1,752 | -1.96% | 81,600 | 338億6976万 | +0.52% | 11.81 | 1.07 |
| 01/18 | 1,750 | 1,802 | 1,716 | 1,787 | +2.47% | 91,000 | 345億4638万 | +2.23% | 12.04 | 1.09 |
| 01/17 | 1,762 | 1,793 | 1,724 | 1,744 | 0% | 118,000 | 337億1510万 | -0.51% | 11.75 | 1.06 |
| 01/16 | 1,708 | 1,793 | 1,699 | 1,744 | +3.56% | 112,500 | 337億1510万 | -0.97% | 11.75 | 1.06 |
| 01/15 | 1,664 | 1,702 | 1,646 | 1,684 | +0.78% | 80,300 | 325億5518万 | -4.8% | 11.35 | 1.03 |
| 01/11 | 1,725 | 1,743 | 1,665 | 1,671 | -2.45% | 110,100 | 323億386万 | -6.07% | 11.26 | 1.02 |
| 01/10 | 1,745 | 1,750 | 1,685 | 1,713 | -2.39% | 87,100 | 331億1581万 | -4.19% | 11.54 | 1.04 |
| 01/09 | 1,777 | 1,805 | 1,745 | 1,755 | -0.17% | 98,600 | 339億2776万 | -2.39% | 11.83 | 1.07 |
| 01/08 | 1,750 | 1,777 | 1,726 | 1,758 | +1.74% | 93,200 | 339億8575万 | -2.66% | 11.85 | 1.07 |
| 01/07 | 1,760 | 1,783 | 1,720 | 1,728 | +0.47% | 120,700 | 334億579万 | -5% | 11.64 | 1.05 |
| 01/04 | 1,737 | 1,768 | 1,704 | 1,720 | -4.66% | 113,300 | 332億5113万 | -6.11% | 11.59 | 1.05 |
| 2018 |
| 12/28 | 1,714 | 1,841 | 1,710 | 1,804 | +2.97% | 115,100 | 348億7503万 | -1.64% | 12.16 | 1.1 |
| 12/27 | 1,744 | 1,756 | 1,674 | 1,752 | +6.44% | 151,500 | 338億6976万 | -4.42% | 11.81 | 1.07 |
| 12/26 | 1,622 | 1,671 | 1,586 | 1,646 | +5.18% | 111,000 | 318億2056万 | -10.05% | 11.09 | 1 |
| 12/25 | 1,576 | 1,606 | 1,519 | 1,565 | -5.5% | 133,000 | 302億5466万 | -14.62% | 10.55 | 0.95 |
| 12/21 | 1,674 | 1,725 | 1,621 | 1,656 | -3.33% | 123,200 | 320億1388万 | -10.05% | 11.16 | 1.01 |
| 12/20 | 1,780 | 1,788 | 1,683 | 1,713 | -4.46% | 127,500 | 331億1581万 | -7.05% | 11.54 | 1.04 |
| 12/19 | 1,850 | 1,889 | 1,785 | 1,793 | -3.86% | 93,500 | 346億6237万 | -2.82% | 12.08 | 1.09 |
| 12/18 | 1,839 | 1,894 | 1,811 | 1,865 | +1.36% | 247,200 | 360億5428万 | +1.19% | 12.57 | 1.14 |
| 12/17 | 1,795 | 1,903 | 1,795 | 1,840 | +2.05% | 151,600 | 355億7098万 | +0.11% | 12.4 | 1.12 |
| 12/14 | 1,779 | 1,826 | 1,740 | 1,803 | +0.28% | 82,900 | 348億5569万 | -1.53% | 12.15 | 1.1 |
| 12/13 | 1,785 | 1,810 | 1,746 | 1,798 | +2.51% | 61,000 | 347億5903万 | -1.48% | 12.12 | 1.1 |
| 12/12 | 1,741 | 1,770 | 1,719 | 1,754 | +1.45% | 68,900 | 339億842万 | -3.52% | 11.82 | 1.07 |
| 12/11 | 1,811 | 1,820 | 1,714 | 1,729 | -4.58% | 124,000 | 334億2512万 | -4.63% | 11.65 | 1.05 |
| 12/10 | 1,852 | 1,875 | 1,795 | 1,812 | -3.21% | 87,300 | 350億2968万 | +0.17% | 12.21 | 1.1 |
| 12/07 | 1,888 | 1,912 | 1,844 | 1,872 | -1.37% | 96,300 | 361億8961万 | +4.06% | 12.61 | 1.14 |
| 12/06 | 1,930 | 1,930 | 1,870 | 1,898 | -2.57% | 115,500 | 366億9224万 | +6.21% | 12.79 | 1.16 |
| 12/05 | 1,901 | 1,975 | 1,881 | 1,948 | +0.41% | 107,700 | 376億5884万 | +9.81% | 13.13 | 1.19 |
| 12/04 | 1,955 | 1,968 | 1,920 | 1,940 | -0.31% | 100,200 | 375億419万 | +10.54% | 13.07 | 1.18 |
| 12/03 | 1,939 | 1,990 | 1,914 | 1,946 | +2.47% | 147,500 | 376億2018万 | +11.97% | 13.11 | 1.19 |
| 11/30 | 1,930 | 1,961 | 1,877 | 1,899 | -2.37% | 207,600 | 367億1157万 | +10.41% | 12.8 | 1.16 |
| 11/29 | 1,960 | 1,963 | 1,867 | 1,945 | -0.66% | 421,400 | 376億85万 | +13.74% | 13.11 | 1.19 |
| 11/28 | 2,090 | 2,101 | 1,929 | 1,958 | -6.67% | 517,900 | 378億5216万 | +15.65% | 13.19 | 1.19 |
| 11/27 | 2,073 | 2,105 | 2,025 | 2,098 | +2.39% | 888,000 | 405億5865万 | +25.18% | 14.14 | 1.28 |
| 11/26 | 2,160 | 2,160 | 1,940 | 2,049 | +15.76% | 1,999,300 | 396億1138万 | +23.73% | 13.81 | 1.25 |
| 11/22 | 1,780 | 1,818 | 1,754 | 1,770 | +0.17% | 225,600 | 342億1774万 | +8.06% | 11.93 | 1.08 |
| 11/21 | 1,686 | 1,787 | 1,669 | 1,767 | +4.62% | 185,200 | 341億5974万 | +8.34% | 11.91 | 1.08 |
| 11/20 | 1,720 | 1,722 | 1,662 | 1,689 | -1.57% | 80,600 | 326億5184万 | +4% | 11.38 | 1.03 |
| 11/19 | 1,732 | 1,780 | 1,701 | 1,716 | -2.22% | 138,200 | 331億7380万 | +5.93% | 11.56 | 1.05 |
| 11/16 | 1,736 | 1,776 | 1,719 | 1,755 | +2.03% | 80,000 | 339億2776万 | +8.74% | 11.83 | 1.07 |
| 11/15 | 1,745 | 1,787 | 1,701 | 1,720 | -2.33% | 123,300 | 332億5113万 | +7.1% | 11.59 | 1.05 |
| 11/14 | 1,765 | 1,817 | 1,750 | 1,761 | +1.32% | 154,400 | 340億4375万 | +10.13% | 11.87 | 1.07 |
| 11/13 | 1,693 | 1,765 | 1,635 | 1,738 | +0.29% | 207,200 | 335億9911万 | +9.17% | 11.71 | 1.06 |
| 11/12 | 1,675 | 1,826 | 1,668 | 1,733 | +3.34% | 280,100 | 335億245万 | +9.34% | 11.68 | 1.06 |
| 11/09 | 1,669 | 1,706 | 1,580 | 1,677 | +1.45% | 163,300 | 324億1985万 | +6.07% | 11.3 | 1.02 |
| 11/08 | 1,654 | 1,672 | 1,639 | 1,653 | +1.1% | 40,000 | 319億5589万 | +4.62% | 11.14 | 1.01 |
| 11/07 | 1,628 | 1,684 | 1,625 | 1,635 | +0.37% | 46,600 | 316億791万 | +3.61% | 11.02 | 1 |
| 11/06 | 1,598 | 1,629 | 1,597 | 1,629 | +0.99% | 15,400 | 314億9192万 | +3.36% | 10.98 | 0.99 |
| 11/05 | 1,571 | 1,630 | 1,557 | 1,613 | +2.35% | 35,200 | 311億8260万 | +2.35% | 10.87 | 0.98 |
| 11/02 | 1,559 | 1,579 | 1,546 | 1,576 | +0.51% | 30,100 | 304億6732万 | 0% | 10.62 | 0.96 |
| 11/01 | 1,557 | 1,586 | 1,528 | 1,568 | +0.84% | 45,700 | 303億1266万 | -0.57% | 10.57 | 0.96 |
| 10/31 | 1,507 | 1,562 | 1,507 | 1,555 | +3.87% | 68,000 | 300億6134万 | -1.46% | 10.48 | 0.95 |
| 10/30 | 1,482 | 1,515 | 1,459 | 1,497 | -0.93% | 57,700 | 289億4008万 | -5.19% | 10.09 | 0.91 |
