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 | 1,785 | 1,818 | 1,742 | 1,762 | +0.34% | 197,400 | 486億3120万 | +9.51% | 49.03 | 19.15 |
| 03/28 | 1,717 | 1,766 | 1,710 | 1,756 | +2.21% | 160,700 | 484億6560万 | +9.41% | 48.87 | 19.08 |
| 03/27 | 1,680 | 1,766 | 1,680 | 1,718 | +2.87% | 160,700 | 474億1680万 | +7.38% | 47.81 | 18.67 |
| 03/26 | 1,720 | 1,744 | 1,660 | 1,670 | -1.76% | 183,900 | 460億9200万 | +4.57% | 46.47 | 18.15 |
| 03/25 | 1,678 | 1,716 | 1,671 | 1,700 | -0.82% | 169,100 | 469億2000万 | +6.52% | 47.31 | 18.47 |
| 03/22 | 1,704 | 1,759 | 1,700 | 1,714 | +1.96% | 213,300 | 473億640万 | +7.46% | 47.7 | 18.63 |
| 03/20 | 1,642 | 1,693 | 1,631 | 1,681 | +1.88% | 152,600 | 463億9560万 | +5.39% | 46.78 | 18.27 |
| 03/19 | 1,648 | 1,692 | 1,635 | 1,650 | +1.29% | 232,600 | 455億4000万 | +3.25% | 45.92 | 17.93 |
| 03/18 | 1,605 | 1,646 | 1,595 | 1,629 | +1.75% | 118,600 | 449億6040万 | +1.75% | 45.33 | 17.7 |
| 03/15 | 1,580 | 1,630 | 1,559 | 1,601 | +3.09% | 240,800 | 441億8760万 | -0.12% | 44.55 | 17.4 |
| 03/14 | 1,602 | 1,612 | 1,546 | 1,553 | -3.48% | 180,400 | 428億6280万 | -3.48% | 43.22 | 16.88 |
| 03/13 | 1,625 | 1,630 | 1,582 | 1,609 | -0.68% | 185,600 | 444億840万 | -0.62% | 44.78 | 17.49 |
| 03/12 | 1,580 | 1,657 | 1,543 | 1,620 | +6.51% | 375,300 | 447億1200万 | -0.31% | 45.08 | 17.6 |
| 03/11 | 1,505 | 1,546 | 1,485 | 1,521 | +2.91% | 174,400 | 419億7960万 | -6.69% | 42.33 | 16.53 |
| 03/08 | 1,405 | 1,494 | 1,392 | 1,478 | +3% | 246,600 | 407億9280万 | -9.82% | 41.13 | 16.06 |
| 03/07 | 1,473 | 1,485 | 1,431 | 1,435 | -3.69% | 176,600 | 396億600万 | -12.92% | 39.93 | 15.59 |
| 03/06 | 1,524 | 1,524 | 1,486 | 1,490 | -2.68% | 167,700 | 411億2400万 | -10.13% | 41.46 | 16.19 |
| 03/05 | 1,551 | 1,561 | 1,525 | 1,531 | -1.48% | 109,600 | 422億5560万 | -8.16% | 42.6 | 16.64 |
| 03/04 | 1,578 | 1,592 | 1,550 | 1,554 | -0.13% | 126,500 | 428億9040万 | -7.22% | 43.24 | 16.89 |
| 03/01 | 1,563 | 1,579 | 1,555 | 1,556 | -1.27% | 82,200 | 429億4560万 | -7.44% | 43.3 | 16.91 |
| 02/28 | 1,600 | 1,600 | 1,551 | 1,576 | -0.88% | 139,300 | 434億9760万 | -6.58% | 43.86 | 17.13 |
| 02/27 | 1,574 | 1,604 | 1,562 | 1,590 | +0.38% | 115,000 | 438億8400万 | -5.97% | 44.25 | 17.28 |
| 02/26 | 1,610 | 1,621 | 1,578 | 1,584 | -1.37% | 212,600 | 437億1840万 | -6.49% | 44.08 | 17.21 |
| 02/25 | 1,641 | 1,649 | 1,600 | 1,606 | -1.53% | 212,600 | 443億2560万 | -5.58% | 44.69 | 17.45 |
| 02/22 | 1,650 | 1,650 | 1,617 | 1,631 | -1.81% | 142,800 | 450億1560万 | -4.4% | 45.39 | 17.72 |
| 02/21 | 1,634 | 1,675 | 1,621 | 1,661 | +1.71% | 123,700 | 458億4360万 | -3.04% | 46.22 | 18.05 |
| 02/20 | 1,663 | 1,668 | 1,621 | 1,633 | -1.33% | 169,200 | 450億7080万 | -4.89% | 45.44 | 17.75 |
| 02/19 | 1,650 | 1,662 | 1,628 | 1,655 | +0.12% | 144,000 | 456億7800万 | -3.67% | 46.06 | 17.99 |
| 02/18 | 1,698 | 1,698 | 1,644 | 1,653 | -1.25% | 159,600 | 456億2280万 | -3.78% | 46 | 17.96 |
| 02/15 | 1,711 | 1,711 | 1,613 | 1,674 | -1.7% | 243,600 | 462億240万 | -2.56% | 46.58 | 18.19 |
| 02/14 | 1,726 | 1,809 | 1,689 | 1,703 | -3.57% | 300,800 | 470億280万 | -0.93% | 47.39 | 18.51 |
| 02/13 | 1,761 | 1,774 | 1,670 | 1,766 | +2.26% | 305,300 | 487億4160万 | +2.73% | 49.14 | 19.19 |
| 02/12 | 1,700 | 1,752 | 1,695 | 1,727 | +2.86% | 139,300 | 476億6520万 | +0.47% | 48.06 | 18.77 |
| 02/08 | 1,705 | 1,712 | 1,670 | 1,679 | -3.23% | 107,600 | 463億4040万 | -2.27% | 46.72 | 18.25 |
| 02/07 | 1,790 | 1,790 | 1,693 | 1,735 | -3.4% | 189,300 | 478億8600万 | +0.81% | 48.28 | 18.85 |
| 02/06 | 1,796 | 1,840 | 1,792 | 1,796 | +1.35% | 95,800 | 495億6960万 | +4.18% | 49.98 | 19.52 |
| 02/05 | 1,752 | 1,819 | 1,744 | 1,772 | +1.61% | 113,600 | 489億720万 | +3.02% | 49.31 | 19.26 |
| 02/04 | 1,759 | 1,774 | 1,740 | 1,744 | +0.4% | 62,900 | 481億3440万 | +1.93% | 48.53 | 18.95 |
| 02/01 | 1,726 | 1,751 | 1,691 | 1,737 | +1.11% | 87,900 | 479億4120万 | +1.4% | 48.34 | 18.88 |
| 01/31 | 1,718 | 1,760 | 1,710 | 1,718 | +1.72% | 117,000 | 474億1680万 | 0% | 47.81 | 18.67 |
| 01/30 | 1,697 | 1,703 | 1,648 | 1,689 | -1.46% | 141,600 | 466億1640万 | -2.43% | 47 | 18.35 |
| 01/29 | 1,710 | 1,750 | 1,678 | 1,714 | +0.18% | 95,100 | 473億640万 | -1.55% | 47.7 | 18.63 |
| 01/28 | 1,718 | 1,741 | 1,695 | 1,711 | +0.12% | 65,600 | 472億2360万 | -2.56% | 47.61 | 18.59 |
| 01/25 | 1,723 | 1,733 | 1,689 | 1,709 | +0.41% | 62,800 | 471億6840万 | -3.56% | 47.56 | 18.57 |
| 01/24 | 1,673 | 1,710 | 1,652 | 1,702 | +1.31% | 75,300 | 469億7520万 | -4.86% | 47.36 | 18.5 |
| 01/23 | 1,659 | 1,737 | 1,657 | 1,680 | 0% | 112,300 | 463億6800万 | -6.93% | 46.75 | 18.26 |
| 01/22 | 1,741 | 1,744 | 1,641 | 1,680 | -3.45% | 205,600 | 463億6800万 | -7.44% | 46.75 | 18.26 |
| 01/21 | 1,768 | 1,793 | 1,735 | 1,740 | -0.63% | 101,000 | 479億1960万 | -4.55% | 48.32 | 18.87 |
| 01/18 | 1,797 | 1,823 | 1,736 | 1,751 | -2.01% | 124,400 | 482億2254万 | -4.53% | 48.62 | 18.99 |
| 01/17 | 1,768 | 1,810 | 1,745 | 1,787 | +1.59% | 149,700 | 492億1398万 | -3.09% | 49.62 | 19.38 |
| 01/16 | 1,706 | 1,777 | 1,706 | 1,759 | +4.95% | 157,300 | 484億4286万 | -4.97% | 48.84 | 19.07 |
| 01/15 | 1,620 | 1,678 | 1,605 | 1,676 | +1.82% | 128,000 | 461億5704万 | -9.99% | 46.54 | 18.17 |
| 01/11 | 1,671 | 1,689 | 1,620 | 1,646 | -0.54% | 106,500 | 453億3084万 | -12.21% | 45.71 | 17.85 |
| 01/10 | 1,710 | 1,735 | 1,653 | 1,655 | -3.1% | 113,500 | 455億7870万 | -12.48% | 45.96 | 17.95 |
| 01/09 | 1,729 | 1,771 | 1,701 | 1,708 | +0.23% | 137,400 | 470億3832万 | -10.25% | 47.43 | 18.52 |
| 01/08 | 1,765 | 1,765 | 1,694 | 1,704 | -3.4% | 177,800 | 469億2816万 | -10.74% | 47.32 | 18.48 |
| 01/07 | 1,759 | 1,777 | 1,718 | 1,764 | +3.89% | 133,300 | 485億8056万 | -7.69% | 48.98 | 19.13 |
| 01/04 | 1,698 | 1,745 | 1,657 | 1,698 | -2.41% | 168,600 | 467億6292万 | -11.1% | 47.15 | 18.41 |
| 2018 |
| 12/28 | 1,798 | 1,799 | 1,673 | 1,740 | -4.66% | 212,100 | 479億1960万 | -8.95% | 48.32 | 18.87 |
| 12/27 | 1,848 | 1,854 | 1,736 | 1,825 | +7.8% | 199,500 | 502億6050万 | -4.6% | 50.68 | 19.79 |
| 12/26 | 1,642 | 1,746 | 1,620 | 1,693 | +9.86% | 233,300 | 466億2522万 | -11.41% | 47.01 | 18.36 |
| 12/25 | 1,611 | 1,689 | 1,518 | 1,541 | -13.72% | 335,900 | 424億3914万 | -19.74% | 42.79 | 16.71 |
| 12/21 | 1,846 | 1,852 | 1,631 | 1,786 | -4.49% | 261,700 | 491億8644万 | -7.51% | 49.59 | 19.37 |
| 12/20 | 2,014 | 2,069 | 1,830 | 1,870 | -8.78% | 192,000 | 514億9980万 | -3.41% | 51.93 | 20.28 |
| 12/19 | 1,925 | 2,071 | 1,903 | 2,050 | +5.78% | 137,600 | 564億5700万 | +6% | 56.92 | 22.23 |
| 12/18 | 2,038 | 2,047 | 1,930 | 1,938 | -7.18% | 159,300 | 533億7252万 | +1.04% | 53.81 | 21.01 |
| 12/17 | 2,120 | 2,158 | 2,070 | 2,088 | -0.62% | 173,100 | 575億352万 | +9.55% | 57.98 | 22.64 |
| 12/14 | 2,159 | 2,160 | 2,046 | 2,101 | -1.59% | 160,400 | 578億6154万 | +10.93% | 58.34 | 22.78 |
| 12/13 | 2,159 | 2,175 | 2,090 | 2,135 | +0.66% | 256,000 | 587億9790万 | +13.5% | 59.28 | 23.15 |
| 12/12 | 1,970 | 2,121 | 1,968 | 2,121 | +9.9% | 236,200 | 584億1234万 | +13.67% | 58.9 | 23 |
| 12/11 | 1,900 | 1,979 | 1,864 | 1,930 | +2.6% | 207,300 | 531億5220万 | +4.38% | 53.59 | 20.93 |
| 12/10 | 1,970 | 2,014 | 1,855 | 1,881 | -6.65% | 152,000 | 518億274万 | +2.23% | 52.23 | 20.4 |
| 12/07 | 2,007 | 2,050 | 1,965 | 2,015 | +1.82% | 120,800 | 554億9310万 | +9.81% | 55.95 | 21.85 |
| 12/06 | 2,000 | 2,066 | 1,920 | 1,979 | 0% | 172,800 | 545億166万 | +8.56% | 54.95 | 21.46 |
| 12/05 | 1,948 | 2,035 | 1,939 | 1,979 | -2.03% | 125,600 | 545億166万 | +9.22% | 54.95 | 21.46 |
| 12/04 | 2,038 | 2,099 | 2,020 | 2,020 | +0.15% | 171,000 | 556億3080万 | +12.35% | 56.09 | 21.9 |
| 12/03 | 2,030 | 2,078 | 2,013 | 2,017 | -1.03% | 139,600 | 555億4818万 | +13.44% | 56.01 | 21.87 |
| 11/30 | 1,989 | 2,038 | 1,940 | 2,038 | +4.19% | 270,000 | 561億2652万 | +15.66% | 56.59 | 22.1 |
| 11/29 | 1,899 | 1,980 | 1,896 | 1,956 | +5.22% | 247,300 | 538億6824万 | +11.84% | 54.31 | 21.21 |
| 11/28 | 1,765 | 1,883 | 1,764 | 1,859 | +6.84% | 227,500 | 511億9686万 | +6.72% | 51.62 | 20.16 |
| 11/27 | 1,740 | 1,762 | 1,701 | 1,740 | -0.06% | 93,800 | 479億1960万 | +0.12% | 48.32 | 18.87 |
| 11/26 | 1,757 | 1,758 | 1,686 | 1,741 | +0.06% | 104,200 | 479億4714万 | +0.12% | 48.34 | 18.88 |
| 11/22 | 1,808 | 1,819 | 1,733 | 1,740 | -1.97% | 102,100 | 479億1960万 | +0.17% | 48.32 | 18.87 |
| 11/21 | 1,765 | 1,827 | 1,730 | 1,775 | -0.84% | 133,900 | 488億8350万 | +2.19% | 49.29 | 19.25 |
| 11/20 | 1,870 | 1,889 | 1,755 | 1,790 | -5.84% | 201,800 | 492億9660万 | +3.05% | 49.7 | 19.41 |
| 11/19 | 1,897 | 1,910 | 1,824 | 1,901 | +3.48% | 134,600 | 523億5354万 | +9.57% | 52.79 | 20.61 |
| 11/16 | 1,905 | 1,950 | 1,831 | 1,837 | -3.72% | 194,800 | 505億9098万 | +6.31% | 51.01 | 19.92 |
| 11/15 | 1,790 | 1,945 | 1,784 | 1,908 | +4.95% | 363,300 | 525億4632万 | +10.48% | 52.98 | 20.69 |
| 11/14 | 1,799 | 1,919 | 1,761 | 1,818 | +11.19% | 659,400 | 500億6772万 | +5.7% | 50.48 | 19.71 |
| 11/13 | 1,611 | 1,635 | 1,551 | 1,635 | -0.97% | 239,600 | 450億2790万 | -4.94% | 45.4 | 17.73 |
| 11/12 | 1,785 | 1,785 | 1,650 | 1,651 | -7.14% | 186,900 | 454億6854万 | -4.35% | 45.84 | 17.9 |
| 11/09 | 1,781 | 1,791 | 1,709 | 1,778 | +0.11% | 114,200 | 489億6612万 | +2.48% | 49.37 | 19.28 |
| 11/08 | 1,801 | 1,813 | 1,760 | 1,776 | +0.85% | 67,200 | 489億1104万 | +2.13% | 49.32 | 19.26 |
| 11/07 | 1,700 | 1,799 | 1,668 | 1,761 | +3.83% | 128,000 | 484億9794万 | +0.86% | 48.9 | 19.1 |
| 11/06 | 1,726 | 1,748 | 1,632 | 1,696 | -1.11% | 169,400 | 467億784万 | -3.36% | 47.09 | 18.39 |
| 11/05 | 1,755 | 1,774 | 1,714 | 1,715 | -2.45% | 82,100 | 472億3110万 | -3.33% | 47.62 | 18.6 |
| 11/02 | 1,726 | 1,786 | 1,720 | 1,758 | +2.75% | 105,600 | 484億1532万 | -1.79% | 48.82 | 19.06 |
| 11/01 | 1,715 | 1,750 | 1,645 | 1,711 | +0.06% | 154,300 | 471億2094万 | -5.1% | 47.51 | 18.55 |
| 10/31 | 1,641 | 1,720 | 1,595 | 1,710 | +5.43% | 219,600 | 470億9340万 | -5.89% | 47.48 | 18.54 |
| 10/30 | 1,458 | 1,633 | 1,454 | 1,622 | +7.06% | 238,500 | 446億6988万 | -11.46% | 45.04 | 17.59 |
