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 | 990 | 998 | 973 | 998 | +0.6% | 396,300 | 687億7163万 | -1.09% | 12.9 | 0.77 |
| 03/28 | 988 | 995 | 969 | 992 | -1.59% | 376,200 | 683億5817万 | -1.88% | 12.82 | 0.77 |
| 03/27 | 987 | 1,011 | 982 | 1,008 | +0.8% | 379,500 | 694億6072万 | -0.59% | 13.02 | 0.78 |
| 03/26 | 989 | 1,004 | 975 | 1,000 | +1.32% | 520,900 | 689億944万 | -1.77% | 12.92 | 0.77 |
| 03/25 | 976 | 989 | 957 | 987 | -3.24% | 717,200 | 680億1362万 | -3.33% | 12.75 | 0.76 |
| 03/22 | 1,010 | 1,025 | 1,007 | 1,020 | +0.49% | 564,300 | 702億8763万 | -0.49% | 13.18 | 0.79 |
| 03/20 | 1,007 | 1,018 | 1,000 | 1,015 | +0.79% | 355,900 | 699億4309万 | -1.36% | 13.12 | 0.78 |
| 03/19 | 1,009 | 1,012 | 997 | 1,007 | -0.3% | 192,700 | 693億9181万 | -2.52% | 13.01 | 0.78 |
| 03/18 | 999 | 1,019 | 992 | 1,010 | +1.71% | 342,900 | 695億9854万 | -2.42% | 13.05 | 0.78 |
| 03/15 | 983 | 1,004 | 977 | 993 | +2.58% | 572,200 | 684億2708万 | -4.06% | 12.83 | 0.77 |
| 03/14 | 995 | 1,000 | 965 | 968 | -1.73% | 340,300 | 667億434万 | -6.83% | 12.51 | 0.75 |
| 03/13 | 991 | 1,015 | 979 | 985 | -1.3% | 325,000 | 678億7580万 | -5.47% | 12.73 | 0.76 |
| 03/12 | 965 | 1,012 | 965 | 998 | +5.05% | 676,600 | 687億7163万 | -4.68% | 12.9 | 0.77 |
| 03/11 | 955 | 956 | 924 | 950 | +1.28% | 608,200 | 654億6397万 | -9.35% | 12.28 | 0.73 |
| 03/08 | 993 | 993 | 919 | 938 | -7.13% | 1,076,800 | 646億3706万 | -10.84% | 12.12 | 0.72 |
| 03/07 | 1,038 | 1,042 | 1,000 | 1,010 | -4.36% | 572,000 | 695億9854万 | -4.36% | 13.05 | 0.78 |
| 03/06 | 1,059 | 1,067 | 1,048 | 1,056 | +0.48% | 466,500 | 727億6837万 | +0.09% | 13.64 | 0.81 |
| 03/05 | 1,048 | 1,078 | 1,045 | 1,051 | -1.04% | 451,600 | 724億2383万 | -0.19% | 13.58 | 0.81 |
| 03/04 | 1,042 | 1,072 | 1,040 | 1,062 | +4.53% | 609,400 | 731億8183万 | +0.76% | 13.72 | 0.82 |
| 03/01 | 1,008 | 1,022 | 1,005 | 1,016 | +1.6% | 538,700 | 700億1200万 | -3.61% | 13.13 | 0.78 |
| 02/28 | 1,029 | 1,032 | 997 | 1,000 | -2.82% | 643,700 | 689億944万 | -5.21% | 12.92 | 0.77 |
| 02/27 | 1,042 | 1,059 | 1,026 | 1,029 | -0.77% | 314,200 | 709億782万 | -2.46% | 13.3 | 0.79 |
| 02/26 | 1,058 | 1,070 | 1,030 | 1,037 | -0.96% | 262,400 | 714億5909万 | -1.61% | 13.4 | 0.8 |
| 02/25 | 1,038 | 1,058 | 1,033 | 1,047 | +1.06% | 322,900 | 721億4819万 | -0.66% | 13.53 | 0.81 |
| 02/22 | 1,050 | 1,050 | 1,020 | 1,036 | -2.72% | 586,600 | 713億9018万 | -1.61% | 13.39 | 0.8 |
| 02/21 | 1,086 | 1,089 | 1,054 | 1,065 | -0.47% | 232,800 | 733億8856万 | +1.24% | 13.76 | 0.82 |
| 02/20 | 1,096 | 1,100 | 1,069 | 1,070 | -1.83% | 301,600 | 737億3311万 | +2% | 13.83 | 0.83 |
| 02/19 | 1,089 | 1,092 | 1,065 | 1,090 | -0.37% | 221,600 | 751億1129万 | +4.21% | 14.08 | 0.84 |
| 02/18 | 1,099 | 1,137 | 1,088 | 1,094 | +2.34% | 460,100 | 753億8693万 | +4.99% | 14.14 | 0.84 |
| 02/15 | 999 | 1,101 | 994 | 1,069 | -4.72% | 1,224,300 | 736億6420万 | +3.19% | 13.81 | 0.82 |
| 02/14 | 1,115 | 1,139 | 1,092 | 1,122 | +0.63% | 707,900 | 773億1640万 | +8.72% | 14.5 | 0.87 |
| 02/13 | 1,084 | 1,119 | 1,062 | 1,115 | +4.01% | 678,700 | 768億3403万 | +8.57% | 14.41 | 0.86 |
| 02/12 | 1,023 | 1,081 | 1,015 | 1,072 | +6.56% | 583,600 | 738億7092万 | +5% | 13.85 | 0.83 |
| 02/08 | 1,059 | 1,059 | 994 | 1,006 | -7.2% | 736,000 | 693億2290万 | -0.79% | 13 | 0.78 |
| 02/07 | 1,049 | 1,085 | 1,045 | 1,084 | +3.14% | 643,300 | 746億9784万 | +7.22% | 14.01 | 0.84 |
| 02/06 | 1,100 | 1,100 | 1,047 | 1,051 | -4.45% | 787,600 | 724億2383万 | +4.58% | 13.58 | 0.81 |
| 02/05 | 1,045 | 1,102 | 1,042 | 1,100 | +7% | 935,300 | 758億39万 | +10.22% | 14.21 | 0.85 |
| 02/04 | 1,036 | 1,056 | 1,017 | 1,028 | -2.84% | 1,086,700 | 708億3891万 | +3.94% | 13.28 | 0.79 |
| 02/01 | 1,022 | 1,063 | 1,021 | 1,058 | +3.52% | 997,800 | 729億619万 | +7.3% | 13.67 | 0.82 |
| 01/31 | 1,016 | 1,057 | 1,016 | 1,022 | +2.92% | 1,181,400 | 704億2545万 | +4.18% | 13.21 | 0.79 |
| 01/30 | 1,010 | 1,021 | 993 | 993 | -0.8% | 893,400 | 684億2708万 | +1.33% | 12.83 | 0.77 |
| 01/29 | 1,060 | 1,064 | 996 | 1,001 | -7.31% | 1,050,000 | 689億7835万 | +2.14% | 12.93 | 0.77 |
| 01/28 | 1,078 | 1,092 | 1,054 | 1,080 | +1.31% | 787,600 | 744億2220万 | +10.2% | 13.95 | 0.83 |
| 01/25 | 1,019 | 1,077 | 1,010 | 1,066 | +3% | 1,238,300 | 734億5747万 | +9.11% | 13.77 | 0.82 |
| 01/24 | 1,001 | 1,039 | 994 | 1,035 | +3.5% | 600,200 | 713億2127万 | +5.94% | 13.37 | 0.8 |
| 01/23 | 991 | 1,007 | 969 | 1,000 | -0.3% | 448,600 | 689億944万 | +2.35% | 12.92 | 0.77 |
| 01/22 | 1,043 | 1,050 | 998 | 1,003 | -3.46% | 331,100 | 691億1617万 | +2.66% | 12.96 | 0.77 |
| 01/21 | 1,041 | 1,052 | 1,032 | 1,039 | +1.86% | 466,800 | 715億9691万 | +6.02% | 13.43 | 0.8 |
| 01/18 | 999 | 1,025 | 997 | 1,020 | +0.99% | 450,800 | 702億8763万 | +3.87% | 13.18 | 0.79 |
| 01/17 | 1,005 | 1,047 | 1,001 | 1,010 | +1.1% | 528,500 | 695億9854万 | +2.64% | 13.05 | 0.78 |
| 01/16 | 1,008 | 1,016 | 984 | 999 | -0.6% | 363,300 | 688億4053万 | +1.11% | 12.91 | 0.77 |
| 01/15 | 964 | 1,017 | 961 | 1,005 | +3.82% | 479,800 | 692億5399万 | +1.11% | 12.99 | 0.78 |
| 01/11 | 973 | 977 | 961 | 968 | +1.04% | 365,600 | 667億434万 | -3.59% | 12.51 | 0.75 |
| 01/10 | 967 | 988 | 948 | 958 | -1.03% | 460,500 | 660億1525万 | -5.15% | 12.38 | 0.74 |
| 01/09 | 999 | 1,004 | 965 | 968 | -1.63% | 460,700 | 667億434万 | -4.91% | 12.51 | 0.75 |
| 01/08 | 957 | 998 | 941 | 984 | +1.97% | 766,900 | 678億689万 | -3.91% | 12.71 | 0.76 |
| 01/07 | 956 | 1,012 | 956 | 965 | +5.93% | 666,400 | 664億9761万 | -6.13% | 12.47 | 0.74 |
| 01/04 | 919 | 922 | 874 | 911 | -2.46% | 728,100 | 627億7650万 | -11.81% | 11.77 | 0.7 |
| 2018 |
| 12/28 | 920 | 944 | 910 | 934 | +0.76% | 745,600 | 643億6142万 | -10.11% | 12.07 | 0.72 |
| 12/27 | 933 | 939 | 907 | 927 | +6.19% | 1,438,900 | 638億7905万 | -11.21% | 11.98 | 0.71 |
| 12/26 | 875 | 898 | 855 | 873 | 0% | 896,300 | 601億5794万 | -16.62% | 11.28 | 0.67 |
| 12/25 | 870 | 904 | 866 | 873 | -7.72% | 688,400 | 601億5794万 | -17.17% | 11.28 | 0.67 |
| 12/21 | 955 | 963 | 927 | 946 | -0.32% | 903,000 | 651億8833万 | -10.75% | 12.22 | 0.73 |
| 12/20 | 981 | 995 | 949 | 949 | -5.57% | 1,101,900 | 653億9506万 | -10.81% | 12.26 | 0.73 |
| 12/19 | 992 | 1,015 | 971 | 1,005 | +2.66% | 610,000 | 692億5399万 | -6.34% | 12.99 | 0.78 |
| 12/18 | 975 | 1,007 | 964 | 979 | -2.2% | 488,700 | 674億6235万 | -9.27% | 12.65 | 0.76 |
| 12/17 | 1,003 | 1,031 | 998 | 1,001 | -1.67% | 510,800 | 689億7835万 | -8.25% | 12.93 | 0.77 |
| 12/14 | 1,050 | 1,050 | 1,004 | 1,018 | -2.86% | 542,000 | 701億4981万 | -7.71% | 13.15 | 0.79 |
| 12/13 | 1,029 | 1,052 | 1,012 | 1,048 | +1.55% | 740,400 | 722億1710万 | -6.26% | 13.54 | 0.81 |
| 12/12 | 1,016 | 1,060 | 1,006 | 1,032 | +1.08% | 608,100 | 711億1455万 | -8.67% | 13.33 | 0.8 |
| 12/11 | 1,060 | 1,060 | 1,004 | 1,021 | -4.67% | 627,200 | 703億5654万 | -10.67% | 13.19 | 0.79 |
| 12/10 | 1,083 | 1,097 | 1,055 | 1,071 | -1.47% | 650,200 | 738億201万 | -7.43% | 13.84 | 0.83 |
| 12/07 | 1,082 | 1,096 | 1,055 | 1,087 | +0.83% | 476,400 | 749億457万 | -7.09% | 14.05 | 0.84 |
| 12/06 | 1,100 | 1,104 | 1,069 | 1,078 | -2.53% | 420,700 | 742億8438万 | -8.49% | 13.93 | 0.83 |
| 12/05 | 1,101 | 1,122 | 1,078 | 1,106 | -4.16% | 748,100 | 762億1385万 | -6.82% | 14.29 | 0.85 |
| 12/04 | 1,224 | 1,228 | 1,152 | 1,154 | -6.41% | 803,400 | 795億2150万 | -3.03% | 14.91 | 0.89 |
| 12/03 | 1,169 | 1,264 | 1,164 | 1,233 | +8.06% | 1,284,000 | 849億6535万 | +3.7% | 15.93 | 0.95 |
| 11/30 | 1,130 | 1,156 | 1,122 | 1,141 | +0.62% | 831,800 | 786億2568万 | -3.71% | 14.74 | 0.88 |
| 11/29 | 1,150 | 1,167 | 1,134 | 1,134 | +1.07% | 587,800 | 781億4331万 | -4.3% | 14.65 | 0.87 |
| 11/28 | 1,100 | 1,131 | 1,091 | 1,122 | +2.65% | 745,600 | 773億1640万 | -5.56% | 14.5 | 0.87 |
| 11/27 | 1,098 | 1,108 | 1,068 | 1,093 | +0.83% | 566,400 | 753億1802万 | -8.31% | 14.12 | 0.84 |
| 11/26 | 1,062 | 1,108 | 1,040 | 1,084 | +2.46% | 666,900 | 746億9784万 | -9.67% | 14.01 | 0.84 |
| 11/22 | 1,058 | 1,093 | 1,038 | 1,058 | -0.19% | 1,108,200 | 729億619万 | -12.49% | 13.67 | 0.82 |
| 11/21 | 990 | 1,074 | 977 | 1,060 | +5.58% | 1,046,600 | 730億4401万 | -13.04% | 13.7 | 0.82 |
| 11/20 | 1,010 | 1,017 | 997 | 1,004 | -4.56% | 800,800 | 691億8508万 | -18.44% | 12.97 | 0.77 |
| 11/19 | 1,014 | 1,066 | 1,007 | 1,052 | +3.24% | 864,900 | 724億9274万 | -15.37% | 13.59 | 0.81 |
| 11/16 | 1,035 | 1,054 | 1,007 | 1,019 | -2.49% | 1,196,000 | 702億1872万 | -18.68% | 13.17 | 0.79 |
| 11/15 | 1,100 | 1,141 | 1,016 | 1,045 | -11.67% | 2,338,100 | 720億1037万 | -17.39% | 13.5 | 0.81 |
| 11/14 | 1,160 | 1,197 | 1,159 | 1,183 | +1.98% | 706,400 | 815億1987万 | -7.14% | 15.29 | 0.91 |
| 11/13 | 1,200 | 1,200 | 1,131 | 1,160 | -8.01% | 819,400 | 799億3496万 | -9.38% | 14.99 | 0.89 |
| 11/12 | 1,049 | 1,277 | 1,043 | 1,261 | -4.4% | 1,253,900 | 868億9481万 | -2.1% | 16.29 | 0.97 |
| 11/09 | 1,379 | 1,386 | 1,314 | 1,319 | -5.11% | 430,300 | 908億9156万 | +2.01% | 17.04 | 1.02 |
| 11/08 | 1,400 | 1,430 | 1,385 | 1,390 | +3.5% | 635,900 | 957億8413万 | +7.01% | 17.96 | 1.07 |
| 11/07 | 1,364 | 1,395 | 1,336 | 1,343 | -0.44% | 398,700 | 925億4539万 | +3.23% | 17.35 | 1.04 |
| 11/06 | 1,377 | 1,381 | 1,346 | 1,349 | -1.82% | 251,900 | 929億5884万 | +3.29% | 17.43 | 1.04 |
| 11/05 | 1,370 | 1,396 | 1,353 | 1,374 | -1.29% | 377,500 | 946億8158万 | +4.65% | 17.75 | 1.06 |
| 11/02 | 1,323 | 1,394 | 1,307 | 1,392 | +6.83% | 717,400 | 959億2195万 | +5.78% | 17.99 | 1.07 |
| 11/01 | 1,289 | 1,320 | 1,270 | 1,303 | +0.23% | 632,900 | 897億8901万 | -1.14% | 16.84 | 1 |
| 10/31 | 1,198 | 1,303 | 1,196 | 1,300 | +11.11% | 918,100 | 895億8228万 | -1.81% | 16.8 | 1 |
| 10/30 | 1,102 | 1,182 | 1,102 | 1,170 | +4.09% | 518,000 | 806億2405万 | -12.16% | 15.12 | 0.9 |
