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 | 1,223 | 1,223 | 1,204 | 1,209 | -0.25% | 50,500 | 601億5720万 | -4.05% | 8.45 | 0.73 |
| 03/28 | 1,249 | 1,250 | 1,208 | 1,212 | -4.57% | 61,200 | 603億647万 | -4.19% | 8.47 | 0.73 |
| 03/27 | 1,251 | 1,271 | 1,242 | 1,270 | -0.24% | 57,200 | 631億9243万 | +0.16% | 8.87 | 0.76 |
| 03/26 | 1,241 | 1,281 | 1,233 | 1,273 | +4% | 187,100 | 633億4170万 | +0.32% | 8.89 | 0.76 |
| 03/25 | 1,277 | 1,277 | 1,220 | 1,224 | -4.3% | 87,000 | 609億357万 | -3.7% | 8.55 | 0.74 |
| 03/22 | 1,269 | 1,288 | 1,254 | 1,279 | +1.03% | 100,400 | 636億4025万 | +0.47% | 8.93 | 0.77 |
| 03/20 | 1,235 | 1,266 | 1,231 | 1,266 | +2.59% | 70,000 | 629億9340万 | -0.63% | 8.84 | 0.76 |
| 03/19 | 1,228 | 1,243 | 1,223 | 1,234 | +1.06% | 50,900 | 614億115万 | -3.29% | 8.62 | 0.74 |
| 03/18 | 1,198 | 1,224 | 1,191 | 1,221 | +3.39% | 95,100 | 607億5429万 | -4.46% | 8.53 | 0.73 |
| 03/15 | 1,191 | 1,201 | 1,180 | 1,181 | -0.51% | 74,600 | 587億6398万 | -7.73% | 8.25 | 0.71 |
| 03/14 | 1,215 | 1,218 | 1,187 | 1,187 | -0.92% | 62,400 | 590億6253万 | -7.63% | 8.29 | 0.71 |
| 03/13 | 1,220 | 1,220 | 1,197 | 1,198 | -2.2% | 59,700 | 596億986万 | -7.2% | 8.37 | 0.72 |
| 03/12 | 1,225 | 1,232 | 1,212 | 1,225 | +1.91% | 71,700 | 609億5333万 | -5.55% | 8.56 | 0.74 |
| 03/11 | 1,215 | 1,216 | 1,196 | 1,202 | -1.07% | 53,900 | 598億890万 | -7.68% | 8.4 | 0.72 |
| 03/08 | 1,248 | 1,248 | 1,210 | 1,215 | -4.26% | 89,900 | 604億5575万 | -6.9% | 8.49 | 0.73 |
| 03/07 | 1,286 | 1,287 | 1,259 | 1,269 | -2.31% | 72,500 | 631億4267万 | -2.98% | 8.86 | 0.76 |
| 03/06 | 1,296 | 1,307 | 1,287 | 1,299 | +0.08% | 33,300 | 646億3540万 | -0.69% | 9.07 | 0.78 |
| 03/05 | 1,299 | 1,301 | 1,287 | 1,298 | +0.08% | 34,500 | 645億8565万 | -0.69% | 9.07 | 0.78 |
| 03/04 | 1,298 | 1,302 | 1,285 | 1,297 | +0.39% | 58,900 | 645億3589万 | -0.69% | 9.06 | 0.78 |
| 03/01 | 1,322 | 1,323 | 1,290 | 1,292 | -2.05% | 53,700 | 642億8710万 | -1.15% | 9.03 | 0.78 |
| 02/28 | 1,336 | 1,347 | 1,315 | 1,319 | -1.49% | 52,300 | 656億3056万 | +1% | 9.21 | 0.79 |
| 02/27 | 1,355 | 1,358 | 1,332 | 1,339 | -0.59% | 50,100 | 666億2572万 | +2.61% | 9.35 | 0.8 |
| 02/26 | 1,357 | 1,366 | 1,339 | 1,347 | -0.15% | 59,900 | 670億2378万 | +3.38% | 9.41 | 0.81 |
| 02/25 | 1,317 | 1,354 | 1,316 | 1,349 | +3.37% | 70,400 | 671億2330万 | +3.61% | 9.42 | 0.81 |
| 02/22 | 1,294 | 1,305 | 1,275 | 1,305 | -0.53% | 91,500 | 649億3395万 | +0.38% | 9.12 | 0.78 |
| 02/21 | 1,310 | 1,317 | 1,296 | 1,312 | +0.92% | 46,900 | 652億8226万 | +1% | 9.17 | 0.79 |
| 02/20 | 1,297 | 1,318 | 1,292 | 1,300 | +0.23% | 75,100 | 646億8516万 | +0.23% | 9.08 | 0.78 |
| 02/19 | 1,311 | 1,311 | 1,291 | 1,297 | -1.07% | 50,600 | 645億3589万 | +0.08% | 9.06 | 0.78 |
| 02/18 | 1,310 | 1,338 | 1,289 | 1,311 | +2.42% | 92,800 | 652億3250万 | +1.31% | 9.16 | 0.79 |
| 02/15 | 1,303 | 1,304 | 1,270 | 1,280 | -2.74% | 61,500 | 636億9001万 | -0.85% | 8.94 | 0.77 |
| 02/14 | 1,305 | 1,327 | 1,299 | 1,316 | +0.69% | 45,700 | 654億8129万 | +2.02% | 9.19 | 0.79 |
| 02/13 | 1,308 | 1,312 | 1,294 | 1,307 | +1.16% | 41,300 | 650億3347万 | +1.55% | 9.13 | 0.79 |
| 02/12 | 1,266 | 1,304 | 1,266 | 1,292 | +2.46% | 60,600 | 642億8710万 | +0.62% | 9.03 | 0.78 |
| 02/08 | 1,305 | 1,305 | 1,261 | 1,261 | -4.18% | 84,100 | 627億4461万 | -1.56% | 8.81 | 0.76 |
| 02/07 | 1,328 | 1,330 | 1,313 | 1,316 | -1.35% | 65,500 | 654億8129万 | +2.65% | 9.19 | 0.79 |
| 02/06 | 1,339 | 1,350 | 1,318 | 1,334 | -0.67% | 43,100 | 663億7693万 | +4.3% | 9.32 | 0.8 |
| 02/05 | 1,352 | 1,355 | 1,339 | 1,343 | -0.15% | 90,900 | 668億2475万 | +5.5% | 9.38 | 0.81 |
| 02/04 | 1,290 | 1,349 | 1,290 | 1,345 | +4.75% | 123,800 | 669億2426万 | +6.16% | 9.4 | 0.81 |
| 02/01 | 1,279 | 1,286 | 1,276 | 1,284 | +0.16% | 73,200 | 638億8904万 | +1.74% | 8.97 | 0.77 |
| 01/31 | 1,285 | 1,295 | 1,275 | 1,282 | +1.26% | 63,100 | 637億8952万 | +1.67% | 8.96 | 0.77 |
| 01/30 | 1,291 | 1,291 | 1,260 | 1,266 | -1.4% | 79,200 | 629億9340万 | +0.32% | 8.84 | 0.76 |
| 01/29 | 1,271 | 1,284 | 1,263 | 1,284 | +0.23% | 82,000 | 638億8904万 | +1.66% | 8.97 | 0.77 |
| 01/28 | 1,307 | 1,309 | 1,281 | 1,281 | -1.76% | 60,200 | 637億3976万 | +1.34% | 8.95 | 0.77 |
| 01/25 | 1,299 | 1,320 | 1,285 | 1,304 | +1.8% | 109,400 | 648億8419万 | +3.08% | 9.11 | 0.78 |
| 01/24 | 1,275 | 1,284 | 1,232 | 1,281 | -1% | 163,500 | 637億3976万 | +1.1% | 8.95 | 0.77 |
| 01/23 | 1,289 | 1,298 | 1,266 | 1,294 | +0.15% | 80,700 | 643億8662万 | +2.05% | 9.04 | 0.78 |
| 01/22 | 1,330 | 1,332 | 1,291 | 1,292 | -2.56% | 43,600 | 642億8710万 | +1.97% | 9.03 | 0.78 |
| 01/21 | 1,325 | 1,326 | 1,311 | 1,326 | +2.39% | 63,200 | 659億7887万 | +4.57% | 9.26 | 0.8 |
| 01/18 | 1,278 | 1,306 | 1,275 | 1,295 | +0.94% | 65,300 | 644億3637万 | +2.13% | 9.05 | 0.78 |
| 01/17 | 1,289 | 1,307 | 1,274 | 1,283 | +1.74% | 75,700 | 638億3928万 | +0.94% | 8.96 | 0.77 |
| 01/16 | 1,262 | 1,287 | 1,251 | 1,261 | -0.63% | 112,000 | 627億4461万 | -1.18% | 8.81 | 0.76 |
| 01/15 | 1,240 | 1,282 | 1,238 | 1,269 | +1.85% | 123,000 | 631億4267万 | -1.09% | 8.86 | 0.76 |
| 01/11 | 1,249 | 1,256 | 1,236 | 1,246 | +0.97% | 43,600 | 619億9824万 | -3.56% | 8.7 | 0.75 |
| 01/10 | 1,226 | 1,236 | 1,210 | 1,234 | -0.72% | 90,800 | 614億115万 | -5.22% | 8.62 | 0.74 |
| 01/09 | 1,260 | 1,261 | 1,241 | 1,243 | -0.8% | 55,800 | 618億4897万 | -5.26% | 8.68 | 0.75 |
| 01/08 | 1,240 | 1,267 | 1,228 | 1,253 | +1.29% | 70,000 | 623億4654万 | -5.15% | 8.75 | 0.75 |
| 01/07 | 1,243 | 1,275 | 1,224 | 1,237 | +1.98% | 80,500 | 615億5042万 | -6.92% | 8.64 | 0.74 |
| 01/04 | 1,235 | 1,242 | 1,198 | 1,213 | -5.01% | 87,000 | 603億5623万 | -9.27% | 8.47 | 0.73 |
| 2018 |
| 12/28 | 1,244 | 1,284 | 1,235 | 1,277 | +2.32% | 83,300 | 635億4073万 | -4.99% | 8.92 | 0.77 |
| 12/27 | 1,222 | 1,254 | 1,214 | 1,248 | +4.7% | 99,100 | 620億9776万 | -7.56% | 8.72 | 0.75 |
| 12/26 | 1,203 | 1,218 | 1,177 | 1,192 | +1.1% | 87,000 | 593億1132万 | -12.29% | 8.33 | 0.72 |
| 12/25 | 1,257 | 1,257 | 1,176 | 1,179 | -3.91% | 182,200 | 586億6447万 | -13.94% | 8.24 | 0.71 |
| 12/21 | 1,270 | 1,270 | 1,220 | 1,227 | -2.93% | 115,600 | 610億5284万 | -11.22% | 8.57 | 0.74 |
| 12/20 | 1,299 | 1,299 | 1,255 | 1,264 | -2.84% | 100,400 | 628億9388万 | -9.13% | 8.83 | 0.76 |
| 12/19 | 1,288 | 1,308 | 1,282 | 1,301 | +0.62% | 71,900 | 647億3492万 | -7.07% | 9.09 | 0.78 |
| 12/18 | 1,298 | 1,305 | 1,283 | 1,293 | -1% | 98,100 | 643億3686万 | -8.17% | 9.03 | 0.78 |
| 12/17 | 1,315 | 1,334 | 1,306 | 1,306 | -0.46% | 74,100 | 649億8371万 | -7.83% | 9.12 | 0.78 |
| 12/14 | 1,343 | 1,358 | 1,303 | 1,312 | -2.45% | 61,000 | 652億8226万 | -7.74% | 9.17 | 0.79 |
| 12/13 | 1,326 | 1,354 | 1,318 | 1,345 | +3.46% | 131,700 | 669億2426万 | -5.61% | 9.4 | 0.81 |
| 12/12 | 1,289 | 1,313 | 1,289 | 1,300 | +1.8% | 85,200 | 646億8516万 | -8.84% | 9.08 | 0.78 |
| 12/11 | 1,315 | 1,318 | 1,264 | 1,277 | -2.37% | 106,200 | 635億4073万 | -10.64% | 8.92 | 0.77 |
| 12/10 | 1,338 | 1,339 | 1,305 | 1,308 | -2.9% | 73,700 | 650億8322万 | -8.66% | 9.14 | 0.79 |
| 12/07 | 1,360 | 1,367 | 1,328 | 1,347 | -0.74% | 74,900 | 670億2378万 | -6% | 9.41 | 0.81 |
| 12/06 | 1,405 | 1,405 | 1,349 | 1,357 | -3.83% | 101,500 | 675億2136万 | -5.24% | 9.48 | 0.82 |
| 12/05 | 1,414 | 1,431 | 1,400 | 1,411 | -2.22% | 58,400 | 702億828万 | -1.4% | 9.86 | 0.85 |
| 12/04 | 1,491 | 1,492 | 1,443 | 1,443 | -3.41% | 54,400 | 718億53万 | +1.19% | 10.08 | 0.87 |
| 12/03 | 1,505 | 1,527 | 1,493 | 1,494 | +0.34% | 80,800 | 743億3818万 | +5.36% | 10.44 | 0.9 |
| 11/30 | 1,481 | 1,495 | 1,473 | 1,489 | +0.74% | 106,500 | 740億8939万 | +5.75% | 10.4 | 0.89 |
| 11/29 | 1,487 | 1,487 | 1,469 | 1,478 | +0.61% | 55,100 | 735億4205万 | +5.65% | 10.32 | 0.89 |
| 11/28 | 1,478 | 1,478 | 1,459 | 1,469 | +0.41% | 81,200 | 730億9423万 | +5.53% | 10.26 | 0.88 |
| 11/27 | 1,449 | 1,468 | 1,435 | 1,463 | +2.67% | 81,200 | 727億9569万 | +5.63% | 10.22 | 0.88 |
| 11/26 | 1,396 | 1,428 | 1,387 | 1,425 | +2.08% | 65,500 | 709億489万 | +3.26% | 9.95 | 0.86 |
| 11/22 | 1,461 | 1,461 | 1,383 | 1,396 | -2.85% | 155,300 | 694億6191万 | +1.45% | 9.75 | 0.84 |
| 11/21 | 1,429 | 1,441 | 1,419 | 1,437 | -1.51% | 61,300 | 715億198万 | +4.59% | 10.04 | 0.86 |
| 11/20 | 1,455 | 1,470 | 1,443 | 1,459 | -0.88% | 59,000 | 725億9666万 | +6.42% | 10.19 | 0.88 |
| 11/19 | 1,473 | 1,493 | 1,471 | 1,472 | +0.34% | 64,600 | 732億4351万 | +7.76% | 10.28 | 0.88 |
| 11/16 | 1,459 | 1,483 | 1,458 | 1,467 | +0.41% | 112,600 | 729億9472万 | +7.87% | 10.25 | 0.88 |
| 11/15 | 1,462 | 1,477 | 1,449 | 1,461 | -1.28% | 84,800 | 726億9617万 | +7.74% | 10.21 | 0.88 |
| 11/14 | 1,519 | 1,532 | 1,480 | 1,480 | -2.5% | 97,200 | 736億4157万 | +9.47% | 10.34 | 0.89 |
| 11/13 | 1,493 | 1,528 | 1,473 | 1,518 | +0.8% | 201,800 | 755億3237万 | +12.44% | 10.6 | 0.91 |
| 11/12 | 1,408 | 1,516 | 1,408 | 1,506 | +5.46% | 242,100 | 749億3527万 | +11.8% | 10.52 | 0.9 |
| 11/09 | 1,403 | 1,435 | 1,398 | 1,428 | +2.15% | 136,700 | 710億5416万 | +6.25% | 9.98 | 0.86 |
| 11/08 | 1,398 | 1,407 | 1,391 | 1,398 | +2.12% | 73,700 | 695億6143万 | +4.02% | 9.77 | 0.84 |
| 11/07 | 1,374 | 1,397 | 1,361 | 1,369 | -0.22% | 111,500 | 681億1845万 | +1.63% | 9.56 | 0.82 |
| 11/06 | 1,352 | 1,381 | 1,350 | 1,372 | +1.93% | 81,100 | 682億6773万 | +1.55% | 9.58 | 0.82 |
| 11/05 | 1,338 | 1,355 | 1,324 | 1,346 | -0.3% | 72,300 | 669億7402万 | -0.74% | 9.4 | 0.81 |
| 11/02 | 1,325 | 1,354 | 1,311 | 1,350 | +2.51% | 96,300 | 671億7305万 | -0.81% | 9.43 | 0.81 |
| 11/01 | 1,311 | 1,327 | 1,302 | 1,317 | +0.15% | 56,500 | 655億3105万 | -3.59% | 9.2 | 0.79 |
| 10/31 | 1,297 | 1,320 | 1,292 | 1,315 | +2.02% | 75,700 | 654億3153万 | -4.22% | 9.19 | 0.79 |
| 10/30 | 1,257 | 1,298 | 1,250 | 1,289 | +2.71% | 116,400 | 641億3783万 | -6.66% | 9 | 0.77 |
