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 | 1,645 | 1,645 | 1,625 | 1,628 | 0% | 113,000 | 800億224万 | +4.56% | 15.72 | 1.08 |
| 03/28 | 1,630 | 1,652 | 1,606 | 1,628 | +3.04% | 173,200 | 800億224万 | +4.9% | 15.72 | 1.08 |
| 03/27 | 1,613 | 1,614 | 1,561 | 1,580 | -3.95% | 76,200 | 776億4345万 | +2.13% | 15.26 | 1.05 |
| 03/26 | 1,614 | 1,654 | 1,594 | 1,645 | +3.79% | 130,100 | 808億3764万 | +6.54% | 15.89 | 1.09 |
| 03/25 | 1,609 | 1,609 | 1,566 | 1,585 | -1.86% | 64,400 | 778億8916万 | +3.12% | 15.31 | 1.05 |
| 03/22 | 1,592 | 1,615 | 1,583 | 1,615 | +1.44% | 105,400 | 793億6340万 | +5.49% | 15.6 | 1.07 |
| 03/20 | 1,590 | 1,597 | 1,581 | 1,592 | +0.76% | 64,400 | 782億3315万 | +4.39% | 15.38 | 1.05 |
| 03/19 | 1,596 | 1,596 | 1,570 | 1,580 | -1.13% | 45,200 | 776億4345万 | +3.88% | 15.26 | 1.05 |
| 03/18 | 1,550 | 1,598 | 1,550 | 1,598 | +3.63% | 79,200 | 785億2799万 | +5.34% | 15.43 | 1.06 |
| 03/15 | 1,522 | 1,548 | 1,512 | 1,542 | +1.38% | 63,900 | 757億7607万 | +2.12% | 14.89 | 1.02 |
| 03/14 | 1,523 | 1,541 | 1,515 | 1,521 | -0.13% | 35,200 | 747億4410万 | +1% | 14.69 | 1.01 |
| 03/13 | 1,533 | 1,560 | 1,519 | 1,523 | -0.65% | 26,400 | 748億4239万 | +1.33% | 14.71 | 1.01 |
| 03/12 | 1,539 | 1,551 | 1,527 | 1,533 | +1.05% | 36,200 | 753億3380万 | +2.2% | 14.81 | 1.02 |
| 03/11 | 1,502 | 1,538 | 1,495 | 1,517 | +1.07% | 26,500 | 745億4754万 | +1.2% | 14.65 | 1 |
| 03/08 | 1,538 | 1,547 | 1,498 | 1,501 | -4.88% | 96,400 | 737億6128万 | +0.4% | 14.5 | 0.99 |
| 03/07 | 1,573 | 1,585 | 1,563 | 1,578 | +0.38% | 50,700 | 775億4517万 | +5.69% | 15.24 | 1.05 |
| 03/06 | 1,584 | 1,595 | 1,564 | 1,572 | -0.57% | 54,600 | 772億5032万 | +5.93% | 15.18 | 1.04 |
| 03/05 | 1,537 | 1,582 | 1,524 | 1,581 | +2.86% | 96,600 | 776億9259万 | +7.11% | 15.27 | 1.05 |
| 03/04 | 1,533 | 1,554 | 1,527 | 1,537 | +1.18% | 58,300 | 755億3037万 | +4.7% | 14.84 | 1.02 |
| 03/01 | 1,558 | 1,559 | 1,517 | 1,519 | -2.75% | 63,300 | 746億4582万 | +3.9% | 14.67 | 1.01 |
| 02/28 | 1,544 | 1,576 | 1,530 | 1,562 | +1.69% | 88,200 | 767億5890万 | +7.21% | 15.09 | 1.03 |
| 02/27 | 1,506 | 1,545 | 1,495 | 1,536 | +3.3% | 72,800 | 760億3296万 | +5.86% | 14.94 | 1.02 |
| 02/26 | 1,492 | 1,511 | 1,479 | 1,487 | -0.47% | 41,300 | 736億743万 | +2.84% | 14.47 | 0.99 |
| 02/25 | 1,486 | 1,504 | 1,478 | 1,494 | +0.88% | 37,100 | 739億5393万 | +3.53% | 14.53 | 1 |
| 02/22 | 1,470 | 1,488 | 1,455 | 1,481 | -0.47% | 54,500 | 733億1042万 | +2.92% | 14.41 | 0.99 |
| 02/21 | 1,501 | 1,501 | 1,471 | 1,488 | -1.65% | 56,700 | 736億5693万 | +3.62% | 14.48 | 0.99 |
| 02/20 | 1,509 | 1,569 | 1,501 | 1,513 | +1.14% | 88,000 | 748億9444万 | +5.58% | 14.72 | 1.01 |
| 02/19 | 1,471 | 1,499 | 1,463 | 1,496 | +1.15% | 73,700 | 740億5293万 | +4.47% | 14.55 | 1 |
| 02/18 | 1,467 | 1,490 | 1,461 | 1,479 | +3.5% | 77,200 | 732億1142万 | +3.5% | 14.39 | 0.99 |
| 02/15 | 1,455 | 1,455 | 1,422 | 1,429 | -3.18% | 92,100 | 707億3639万 | +0.14% | 13.9 | 0.95 |
| 02/14 | 1,488 | 1,494 | 1,461 | 1,476 | -0.87% | 31,400 | 730億6292万 | +3.43% | 14.36 | 0.98 |
| 02/13 | 1,510 | 1,522 | 1,461 | 1,489 | +0.61% | 56,500 | 737億643万 | +4.56% | 14.49 | 0.99 |
| 02/12 | 1,433 | 1,489 | 1,433 | 1,480 | +3.64% | 65,200 | 732億6092万 | +4.23% | 14.4 | 0.99 |
| 02/08 | 1,417 | 1,438 | 1,411 | 1,428 | -0.7% | 50,900 | 706億8689万 | +0.92% | 13.89 | 0.95 |
| 02/07 | 1,438 | 1,443 | 1,402 | 1,438 | -0.42% | 70,900 | 711億8190万 | +1.77% | 13.99 | 0.96 |
| 02/06 | 1,444 | 1,473 | 1,417 | 1,444 | -0.28% | 62,300 | 714億7890万 | +2.41% | 14.05 | 0.96 |
| 02/05 | 1,478 | 1,485 | 1,433 | 1,448 | -3.14% | 71,400 | 716億7690万 | +3.21% | 14.09 | 0.97 |
| 02/04 | 1,436 | 1,500 | 1,432 | 1,495 | +4.77% | 76,600 | 740億343万 | +7.17% | 14.54 | 1 |
| 02/01 | 1,422 | 1,467 | 1,415 | 1,427 | -1.59% | 100,000 | 706億3739万 | +3.03% | 13.88 | 0.95 |
| 01/31 | 1,435 | 1,537 | 1,433 | 1,450 | +6.62% | 156,400 | 717億7590万 | +5% | 14.11 | 0.97 |
| 01/30 | 1,383 | 1,395 | 1,358 | 1,360 | -0.73% | 77,100 | 673億2085万 | -1.31% | 13.23 | 0.91 |
| 01/29 | 1,367 | 1,379 | 1,350 | 1,370 | -0.44% | 52,300 | 678億1585万 | -0.58% | 13.33 | 0.91 |
| 01/28 | 1,385 | 1,394 | 1,372 | 1,376 | -1.5% | 27,500 | 681億1286万 | -0.29% | 13.39 | 0.92 |
| 01/25 | 1,391 | 1,412 | 1,391 | 1,397 | +0.29% | 27,900 | 691億5237万 | +1.09% | 13.59 | 0.93 |
| 01/24 | 1,385 | 1,403 | 1,380 | 1,393 | 0% | 29,400 | 689億5437万 | +0.72% | 13.55 | 0.93 |
| 01/23 | 1,389 | 1,409 | 1,384 | 1,393 | -1% | 27,000 | 689億5437万 | +0.65% | 13.55 | 0.93 |
| 01/22 | 1,419 | 1,425 | 1,394 | 1,407 | -0.85% | 29,300 | 696億4738万 | +1.59% | 13.69 | 0.94 |
| 01/21 | 1,412 | 1,420 | 1,398 | 1,419 | +1.07% | 32,100 | 702億4138万 | +2.45% | 13.81 | 0.95 |
| 01/18 | 1,380 | 1,410 | 1,377 | 1,404 | +0.72% | 38,300 | 694億9887万 | +1.3% | 13.66 | 0.94 |
| 01/17 | 1,411 | 1,425 | 1,378 | 1,394 | -2.24% | 59,100 | 690億387万 | +0.5% | 13.56 | 0.93 |
| 01/16 | 1,469 | 1,480 | 1,421 | 1,426 | -2.99% | 30,600 | 705億8789万 | +2.66% | 13.87 | 0.95 |
| 01/15 | 1,425 | 1,481 | 1,413 | 1,470 | +2.08% | 42,300 | 727億6592万 | +5.6% | 14.3 | 0.98 |
| 01/11 | 1,435 | 1,459 | 1,435 | 1,440 | +1.12% | 37,700 | 712億8090万 | +3.45% | 14.01 | 0.96 |
| 01/10 | 1,417 | 1,427 | 1,397 | 1,424 | +0.35% | 40,500 | 704億8889万 | +2.15% | 13.85 | 0.95 |
| 01/09 | 1,415 | 1,430 | 1,412 | 1,419 | +1.07% | 31,700 | 702億4138万 | +1.65% | 13.81 | 0.95 |
| 01/08 | 1,406 | 1,417 | 1,386 | 1,404 | +0.57% | 35,700 | 694億9887万 | +0.43% | 13.66 | 0.94 |
| 01/07 | 1,419 | 1,420 | 1,393 | 1,396 | +2.57% | 60,300 | 691億287万 | -0.29% | 13.58 | 0.93 |
| 01/04 | 1,363 | 1,367 | 1,340 | 1,361 | -0.22% | 84,700 | 673億7035万 | -2.92% | 13.24 | 0.91 |
| 2018 |
| 12/28 | 1,357 | 1,372 | 1,350 | 1,364 | 0% | 26,400 | 675億1885万 | -2.92% | 13.27 | 0.91 |
| 12/27 | 1,300 | 1,364 | 1,300 | 1,364 | +7.32% | 49,300 | 675億1885万 | -3.13% | 13.27 | 0.91 |
| 12/26 | 1,300 | 1,300 | 1,258 | 1,271 | +2.5% | 42,000 | 629億1529万 | -9.92% | 12.37 | 0.85 |
| 12/25 | 1,235 | 1,250 | 1,194 | 1,240 | -0.72% | 64,800 | 613億8077万 | -12.61% | 12.06 | 0.83 |
| 12/21 | 1,338 | 1,338 | 1,249 | 1,249 | -6.72% | 127,000 | 618億2628万 | -12.54% | 12.15 | 0.83 |
| 12/20 | 1,368 | 1,368 | 1,325 | 1,339 | -2.41% | 53,100 | 662億8133万 | -6.88% | 13.03 | 0.89 |
| 12/19 | 1,375 | 1,380 | 1,355 | 1,372 | +0.37% | 43,600 | 679億1485万 | -4.99% | 13.35 | 0.92 |
| 12/18 | 1,403 | 1,403 | 1,365 | 1,367 | -2.7% | 52,700 | 676億6735万 | -5.66% | 13.3 | 0.91 |
| 12/17 | 1,440 | 1,440 | 1,400 | 1,405 | -1.4% | 36,900 | 695億4837万 | -3.44% | 13.67 | 0.94 |
| 12/14 | 1,451 | 1,451 | 1,423 | 1,425 | -0.63% | 60,700 | 705億3839万 | -2.4% | 13.86 | 0.95 |
| 12/13 | 1,436 | 1,440 | 1,418 | 1,434 | +0.84% | 41,400 | 709億8389万 | -2.05% | 13.95 | 0.96 |
| 12/12 | 1,413 | 1,432 | 1,409 | 1,422 | +1.79% | 23,900 | 703億8989万 | -3.07% | 13.83 | 0.95 |
| 12/11 | 1,430 | 1,430 | 1,386 | 1,397 | -1.69% | 35,400 | 691億5237万 | -5.1% | 13.59 | 0.93 |
| 12/10 | 1,457 | 1,457 | 1,412 | 1,421 | -1.86% | 32,800 | 703億4038万 | -3.79% | 13.82 | 0.95 |
| 12/07 | 1,420 | 1,455 | 1,410 | 1,448 | +1.33% | 45,000 | 716億7690万 | -2.43% | 14.09 | 0.97 |
| 12/06 | 1,444 | 1,444 | 1,416 | 1,429 | -1.31% | 33,200 | 707億3639万 | -3.84% | 13.9 | 0.95 |
| 12/05 | 1,450 | 1,467 | 1,432 | 1,448 | -2.1% | 46,100 | 716億7690万 | -2.82% | 14.09 | 0.97 |
| 12/04 | 1,487 | 1,536 | 1,470 | 1,479 | -0.34% | 77,100 | 732億1142万 | -0.8% | 14.39 | 0.99 |
| 12/03 | 1,494 | 1,513 | 1,475 | 1,484 | -0.54% | 43,900 | 734億5892万 | -0.34% | 14.44 | 0.99 |
| 11/30 | 1,471 | 1,505 | 1,460 | 1,492 | +1.22% | 72,300 | 738億5493万 | +0.34% | 14.52 | 1 |
| 11/29 | 1,485 | 1,495 | 1,461 | 1,474 | +0.14% | 42,700 | 729億6392万 | -0.81% | 14.34 | 0.98 |
| 11/28 | 1,446 | 1,472 | 1,446 | 1,472 | +1.8% | 39,700 | 728億6492万 | -1.08% | 14.32 | 0.98 |
| 11/27 | 1,455 | 1,455 | 1,425 | 1,446 | +0.21% | 26,000 | 715億7790万 | -2.89% | 14.07 | 0.96 |
| 11/26 | 1,444 | 1,454 | 1,425 | 1,443 | -0.14% | 37,700 | 714億2940万 | -3.35% | 14.04 | 0.96 |
| 11/22 | 1,443 | 1,462 | 1,432 | 1,445 | +0.28% | 36,700 | 715億2840万 | -3.47% | 14.06 | 0.96 |
| 11/21 | 1,412 | 1,449 | 1,409 | 1,441 | +0.07% | 38,800 | 713億3040万 | -4.06% | 14.02 | 0.96 |
| 11/20 | 1,450 | 1,455 | 1,422 | 1,440 | -1.3% | 35,400 | 712億8090万 | -4.38% | 14.01 | 0.96 |
| 11/19 | 1,470 | 1,474 | 1,453 | 1,459 | -0.55% | 38,700 | 722億2141万 | -3.31% | 14.19 | 0.97 |
| 11/16 | 1,490 | 1,491 | 1,443 | 1,467 | -1.87% | 39,500 | 726億1741万 | -2.98% | 14.27 | 0.98 |
| 11/15 | 1,480 | 1,498 | 1,480 | 1,495 | -0.2% | 18,100 | 740億343万 | -1.25% | 14.54 | 1 |
| 11/14 | 1,498 | 1,511 | 1,492 | 1,498 | +0.33% | 32,800 | 741億5193万 | -1.25% | 14.57 | 1 |
| 11/13 | 1,520 | 1,520 | 1,469 | 1,493 | -1.97% | 30,500 | 739億443万 | -1.91% | 14.53 | 1 |
| 11/12 | 1,508 | 1,531 | 1,495 | 1,523 | +0.26% | 30,300 | 753億8945万 | -0.26% | 14.82 | 1.02 |
| 11/09 | 1,527 | 1,529 | 1,509 | 1,519 | -0.46% | 35,300 | 751億9145万 | -0.91% | 14.78 | 1.01 |
| 11/08 | 1,545 | 1,557 | 1,519 | 1,526 | +0.39% | 35,300 | 755億3795万 | -0.97% | 14.85 | 1.02 |
| 11/07 | 1,534 | 1,539 | 1,512 | 1,520 | -0.91% | 34,200 | 752億4095万 | -1.68% | 14.79 | 1.01 |
| 11/06 | 1,549 | 1,562 | 1,528 | 1,534 | -0.2% | 28,100 | 759億3396万 | -1.22% | 14.92 | 1.02 |
| 11/05 | 1,569 | 1,569 | 1,532 | 1,537 | -2.6% | 58,200 | 760億8246万 | -1.54% | 14.95 | 1.03 |
| 11/02 | 1,521 | 1,579 | 1,520 | 1,578 | +4.02% | 57,400 | 781億1198万 | +0.7% | 15.35 | 1.05 |
| 11/01 | 1,508 | 1,529 | 1,492 | 1,517 | -0.26% | 42,000 | 750億9244万 | -3.44% | 14.76 | 1.01 |
| 10/31 | 1,478 | 1,532 | 1,467 | 1,521 | +2.63% | 69,400 | 752億9045万 | -3.73% | 14.8 | 1.01 |
| 10/30 | 1,433 | 1,494 | 1,424 | 1,482 | +4.96% | 90,800 | 733億5992万 | -6.62% | 14.42 | 0.99 |
