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 | 1,170 | 1,194 | 1,166 | 1,180 | +1.55% | 77,600 | 546億4685万 | -1.99% | 10.44 | 1.16 |
| 03/28 | 1,182 | 1,182 | 1,161 | 1,162 | -2.68% | 98,400 | 538億1325万 | -3.65% | 10.28 | 1.14 |
| 03/27 | 1,169 | 1,198 | 1,164 | 1,194 | -1.65% | 100,300 | 552億9520万 | -1.24% | 10.56 | 1.17 |
| 03/26 | 1,183 | 1,214 | 1,179 | 1,214 | +3.58% | 215,100 | 562億2142万 | +0.25% | 10.74 | 1.19 |
| 03/25 | 1,200 | 1,200 | 1,170 | 1,172 | -4.01% | 175,200 | 542億7636万 | -3.22% | 10.37 | 1.15 |
| 03/22 | 1,234 | 1,234 | 1,206 | 1,221 | -0.81% | 92,000 | 565億4559万 | +0.74% | 10.8 | 1.2 |
| 03/20 | 1,210 | 1,235 | 1,203 | 1,231 | +2.67% | 153,300 | 570億870万 | +1.65% | 10.89 | 1.21 |
| 03/19 | 1,204 | 1,206 | 1,186 | 1,199 | +0.33% | 56,600 | 555億2675万 | -0.99% | 10.61 | 1.18 |
| 03/18 | 1,178 | 1,196 | 1,170 | 1,195 | +3.02% | 89,300 | 553億4151万 | -1.48% | 10.57 | 1.17 |
| 03/15 | 1,168 | 1,175 | 1,158 | 1,160 | -0.34% | 114,800 | 537億2063万 | -4.45% | 10.26 | 1.14 |
| 03/14 | 1,195 | 1,198 | 1,164 | 1,164 | -1.69% | 72,400 | 539億587万 | -4.43% | 10.3 | 1.14 |
| 03/13 | 1,206 | 1,215 | 1,181 | 1,184 | -1.99% | 86,000 | 548億3209万 | -3.11% | 10.48 | 1.16 |
| 03/12 | 1,199 | 1,214 | 1,193 | 1,208 | +2.11% | 78,500 | 559億4355万 | -1.31% | 10.69 | 1.19 |
| 03/11 | 1,171 | 1,185 | 1,169 | 1,183 | +1.72% | 65,900 | 547億8578万 | -3.51% | 10.47 | 1.16 |
| 03/08 | 1,181 | 1,185 | 1,153 | 1,163 | -3.65% | 170,500 | 538億5956万 | -5.06% | 10.29 | 1.14 |
| 03/07 | 1,198 | 1,207 | 1,188 | 1,207 | -0.17% | 95,900 | 558億9724万 | -1.47% | 10.68 | 1.18 |
| 03/06 | 1,223 | 1,234 | 1,203 | 1,209 | -0.74% | 77,500 | 559億8986万 | -1.06% | 10.7 | 1.19 |
| 03/05 | 1,203 | 1,221 | 1,191 | 1,218 | +1% | 95,400 | 564億666万 | -0.16% | 10.78 | 1.19 |
| 03/04 | 1,224 | 1,224 | 1,205 | 1,206 | -0.74% | 66,600 | 558億5093万 | -0.99% | 10.67 | 1.18 |
| 03/01 | 1,228 | 1,230 | 1,211 | 1,215 | -0.98% | 59,300 | 562億6773万 | 0% | 10.75 | 1.19 |
| 02/28 | 1,243 | 1,244 | 1,221 | 1,227 | -0.81% | 82,500 | 568億2346万 | +1.07% | 10.86 | 1.2 |
| 02/27 | 1,263 | 1,265 | 1,231 | 1,237 | -1.51% | 104,800 | 572億8657万 | +1.98% | 10.94 | 1.21 |
| 02/26 | 1,267 | 1,270 | 1,244 | 1,256 | +0.32% | 82,400 | 581億6648万 | +3.63% | 11.11 | 1.23 |
| 02/25 | 1,237 | 1,252 | 1,234 | 1,252 | +1.54% | 64,100 | 579億8123万 | +3.47% | 11.08 | 1.23 |
| 02/22 | 1,219 | 1,233 | 1,213 | 1,233 | -0.4% | 64,500 | 571億132万 | +2.15% | 10.91 | 1.21 |
| 02/21 | 1,237 | 1,239 | 1,223 | 1,238 | -0.08% | 34,200 | 573億3288万 | +2.91% | 10.95 | 1.21 |
| 02/20 | 1,249 | 1,249 | 1,229 | 1,239 | -0.72% | 47,200 | 573億7919万 | +3.25% | 10.96 | 1.22 |
| 02/19 | 1,227 | 1,250 | 1,209 | 1,248 | +2.46% | 112,800 | 577億9599万 | +4.35% | 11.04 | 1.22 |
| 02/18 | 1,214 | 1,219 | 1,192 | 1,218 | +2.87% | 98,600 | 564億666万 | +2.18% | 10.78 | 1.19 |
| 02/15 | 1,195 | 1,195 | 1,161 | 1,184 | -1.66% | 101,000 | 548億3209万 | -0.42% | 10.48 | 1.16 |
| 02/14 | 1,242 | 1,245 | 1,202 | 1,204 | -2.75% | 91,800 | 557億5831万 | +1.35% | 10.65 | 1.18 |
| 02/13 | 1,244 | 1,244 | 1,212 | 1,238 | -0.56% | 101,300 | 573億3288万 | +4.3% | 10.95 | 1.21 |
| 02/12 | 1,227 | 1,245 | 1,210 | 1,245 | +1.55% | 97,300 | 576億5706万 | +5.06% | 11.01 | 1.22 |
| 02/08 | 1,239 | 1,240 | 1,215 | 1,226 | -2.39% | 119,200 | 567億7715万 | +3.81% | 10.85 | 1.2 |
| 02/07 | 1,249 | 1,260 | 1,212 | 1,256 | 0% | 120,900 | 581億6648万 | +6.62% | 11.11 | 1.23 |
| 02/06 | 1,257 | 1,272 | 1,243 | 1,256 | +0.88% | 134,700 | 581億6648万 | +6.98% | 11.11 | 1.23 |
| 02/05 | 1,240 | 1,247 | 1,209 | 1,245 | -0.48% | 158,100 | 576億5706万 | +6.68% | 11.01 | 1.22 |
| 02/04 | 1,171 | 1,264 | 1,168 | 1,251 | +8.59% | 232,100 | 579億3492万 | +7.94% | 11.07 | 1.23 |
| 02/01 | 1,147 | 1,162 | 1,136 | 1,152 | -0.09% | 87,700 | 533億5014万 | +0.09% | 10.19 | 1.13 |
| 01/31 | 1,153 | 1,165 | 1,145 | 1,153 | +1.32% | 91,300 | 533億9645万 | +0.52% | 10.2 | 1.13 |
| 01/30 | 1,170 | 1,177 | 1,137 | 1,138 | -2.23% | 192,700 | 527億179万 | -0.44% | 10.07 | 1.12 |
| 01/29 | 1,149 | 1,165 | 1,144 | 1,164 | +0.34% | 122,400 | 539億587万 | +2.11% | 10.3 | 1.14 |
| 01/28 | 1,150 | 1,167 | 1,144 | 1,160 | +0.78% | 87,200 | 537億2063万 | +2.02% | 10.26 | 1.14 |
| 01/25 | 1,192 | 1,194 | 1,151 | 1,151 | -3.28% | 120,200 | 533億383万 | +1.32% | 10.18 | 1.13 |
| 01/24 | 1,186 | 1,193 | 1,169 | 1,190 | 0% | 114,100 | 551億996万 | +4.85% | 10.53 | 1.17 |
| 01/23 | 1,208 | 1,220 | 1,189 | 1,190 | -1.57% | 132,000 | 551億996万 | +5.22% | 10.53 | 1.17 |
| 01/22 | 1,200 | 1,220 | 1,186 | 1,209 | +0.83% | 109,300 | 559億8986万 | +7.37% | 10.7 | 1.19 |
| 01/21 | 1,192 | 1,200 | 1,178 | 1,199 | +1.52% | 88,400 | 555億2675万 | +6.67% | 10.61 | 1.18 |
| 01/18 | 1,164 | 1,198 | 1,163 | 1,181 | +2.7% | 139,900 | 546億9316万 | +5.26% | 10.45 | 1.16 |
| 01/17 | 1,140 | 1,156 | 1,136 | 1,150 | +0.61% | 151,100 | 532億5752万 | +2.68% | 10.17 | 1.13 |
| 01/16 | 1,151 | 1,157 | 1,138 | 1,143 | -0.95% | 93,900 | 529億3334万 | +2.14% | 10.11 | 1.12 |
| 01/15 | 1,140 | 1,160 | 1,139 | 1,154 | +1.14% | 111,900 | 534億4276万 | +3.22% | 10.21 | 1.13 |
| 01/11 | 1,162 | 1,162 | 1,136 | 1,141 | -1.3% | 142,700 | 528億4072万 | +2.06% | 10.09 | 1.12 |
| 01/10 | 1,145 | 1,164 | 1,144 | 1,156 | +0.43% | 103,300 | 535億3539万 | +3.4% | 10.23 | 1.13 |
| 01/09 | 1,164 | 1,170 | 1,147 | 1,151 | -1.2% | 86,700 | 533億383万 | +3.04% | 10.18 | 1.13 |
| 01/08 | 1,193 | 1,194 | 1,151 | 1,165 | -1.94% | 136,000 | 539億5218万 | +4.39% | 10.31 | 1.14 |
| 01/07 | 1,174 | 1,195 | 1,168 | 1,188 | +3.85% | 102,700 | 550億1733万 | +6.74% | 10.51 | 1.17 |
| 01/04 | 1,133 | 1,154 | 1,104 | 1,144 | -1.63% | 188,300 | 529億7966万 | +3.25% | 10.12 | 1.12 |
| 2018 |
| 12/28 | 1,150 | 1,167 | 1,145 | 1,163 | +1.57% | 87,100 | 538億5956万 | +5.34% | 10.29 | 1.14 |
| 12/27 | 1,129 | 1,154 | 1,115 | 1,145 | +4% | 245,500 | 530億2597万 | +4.19% | 10.13 | 1.12 |
| 12/26 | 1,100 | 1,102 | 1,066 | 1,101 | +7.52% | 221,100 | 509億8829万 | +0.55% | 9.74 | 1.08 |
| 12/25 | 1,038 | 1,048 | 1,018 | 1,024 | -3.85% | 206,900 | 474億2235万 | -6.23% | 9.06 | 1 |
| 12/21 | 1,056 | 1,083 | 1,055 | 1,065 | +1.53% | 261,200 | 493億2109万 | -2.47% | 9.42 | 1.04 |
| 12/20 | 1,045 | 1,055 | 1,023 | 1,049 | -0.85% | 152,000 | 485億8012万 | -3.76% | 9.28 | 1.03 |
| 12/19 | 1,060 | 1,072 | 1,046 | 1,058 | -0.56% | 105,700 | 489億9692万 | -2.76% | 9.36 | 1.04 |
| 12/18 | 1,078 | 1,080 | 1,053 | 1,064 | -2.92% | 188,400 | 492億7478万 | -2.03% | 9.41 | 1.04 |
| 12/17 | 1,125 | 1,125 | 1,085 | 1,096 | -2.92% | 131,700 | 507億5673万 | +0.92% | 9.7 | 1.08 |
| 12/14 | 1,119 | 1,139 | 1,101 | 1,129 | +1.16% | 159,800 | 522億8499万 | +4.06% | 9.99 | 1.11 |
| 12/13 | 1,075 | 1,118 | 1,068 | 1,116 | +2.86% | 134,100 | 516億8295万 | +2.95% | 9.87 | 1.09 |
| 12/12 | 1,065 | 1,096 | 1,054 | 1,085 | +0.56% | 136,700 | 502億4731万 | +0.09% | 9.6 | 1.06 |
| 12/11 | 1,145 | 1,145 | 1,077 | 1,079 | -6.9% | 90,000 | 499億6945万 | -0.74% | 9.55 | 1.06 |
| 12/10 | 1,161 | 1,172 | 1,140 | 1,159 | +1.22% | 159,800 | 536億7432万 | +6.53% | 10.25 | 1.14 |
| 12/07 | 1,128 | 1,157 | 1,121 | 1,145 | +0.44% | 163,400 | 530億2597万 | +5.72% | 10.13 | 1.12 |
| 12/06 | 1,113 | 1,152 | 1,110 | 1,140 | +1.42% | 168,200 | 527億9441万 | +5.65% | 10.09 | 1.12 |
| 12/05 | 1,089 | 1,134 | 1,086 | 1,124 | +1.44% | 154,900 | 520億5344万 | +4.56% | 9.94 | 1.1 |
| 12/04 | 1,151 | 1,151 | 1,106 | 1,108 | -3.74% | 92,200 | 513億1246万 | +3.36% | 9.8 | 1.09 |
| 12/03 | 1,155 | 1,166 | 1,122 | 1,151 | -0.26% | 144,000 | 533億383万 | +7.77% | 10.18 | 1.13 |
| 11/30 | 1,133 | 1,161 | 1,127 | 1,154 | +2.03% | 152,200 | 534億4276万 | +8.56% | 10.21 | 1.13 |
| 11/29 | 1,130 | 1,141 | 1,121 | 1,131 | +1.8% | 95,500 | 523億7761万 | +7.1% | 10.01 | 1.11 |
| 11/28 | 1,110 | 1,117 | 1,091 | 1,111 | +1.37% | 105,900 | 514億5140万 | +5.51% | 9.83 | 1.09 |
| 11/27 | 1,045 | 1,107 | 1,045 | 1,096 | +3.98% | 279,600 | 507億5673万 | +4.38% | 9.7 | 1.08 |
| 11/26 | 1,046 | 1,060 | 1,043 | 1,054 | +0.67% | 56,000 | 488億1168万 | +0.57% | 9.33 | 1.03 |
| 11/22 | 1,034 | 1,049 | 1,034 | 1,047 | +0.96% | 80,000 | 484億8750万 | -0.1% | 9.26 | 1.03 |
| 11/21 | 1,020 | 1,043 | 1,009 | 1,037 | -1.24% | 126,900 | 480億2439万 | -1.14% | 9.17 | 1.02 |
| 11/20 | 1,027 | 1,065 | 1,026 | 1,050 | +1.25% | 153,800 | 486億2643万 | 0% | 9.29 | 1.03 |
| 11/19 | 1,016 | 1,042 | 1,011 | 1,037 | +1.87% | 80,200 | 480億2439万 | -1.24% | 9.17 | 1.02 |
| 11/16 | 1,009 | 1,047 | 1,009 | 1,018 | +1.29% | 126,000 | 471億4448万 | -3.05% | 9.01 | 1 |
| 11/15 | 1,008 | 1,008 | 994 | 1,005 | -0.1% | 98,600 | 465億4244万 | -4.38% | 8.89 | 0.99 |
| 11/14 | 1,011 | 1,058 | 1,002 | 1,006 | -0.79% | 95,900 | 465億8875万 | -4.46% | 8.9 | 0.99 |
| 11/13 | 1,045 | 1,054 | 1,013 | 1,014 | -4.88% | 153,300 | 469億5924万 | -3.98% | 8.97 | 0.99 |
| 11/12 | 1,071 | 1,081 | 1,063 | 1,066 | -0.47% | 174,400 | 493億6741万 | +0.66% | 9.43 | 1.05 |
| 11/09 | 1,091 | 1,107 | 1,070 | 1,071 | -2.9% | 124,600 | 495億9896万 | +1.04% | 9.48 | 1.05 |
| 11/08 | 1,123 | 1,138 | 1,097 | 1,103 | -1.52% | 109,600 | 510億8091万 | +3.86% | 9.76 | 1.08 |
| 11/07 | 1,145 | 1,145 | 1,117 | 1,120 | -2.18% | 74,800 | 518億6819万 | +5.36% | 9.91 | 1.1 |
| 11/06 | 1,116 | 1,165 | 1,116 | 1,145 | +2.51% | 354,800 | 530億2597万 | +7.71% | 10.13 | 1.12 |
| 11/05 | 1,042 | 1,151 | 1,026 | 1,117 | +7.82% | 440,800 | 517億2926万 | +5.08% | 9.88 | 1.1 |
| 11/02 | 1,019 | 1,044 | 1,008 | 1,036 | +0.97% | 189,800 | 479億7808万 | -2.81% | 9.17 | 1.02 |
| 11/01 | 1,021 | 1,065 | 1,017 | 1,026 | -2.38% | 159,800 | 475億1497万 | -3.93% | 9.08 | 1.01 |
| 10/31 | 1,040 | 1,052 | 1,034 | 1,051 | +0.67% | 142,400 | 486億7274万 | -2.05% | 9.3 | 1.03 |
| 10/30 | 1,009 | 1,045 | 1,009 | 1,044 | +2.35% | 307,200 | 483億4857万 | -2.88% | 9.24 | 1.02 |
