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 | 1,008 | 1,012 | 990 | 991 | -1.1% | 93,200 | 677億2464万 | -0.8% | 11.65 | 0.75 |
| 03/28 | 1,020 | 1,023 | 1,000 | 1,002 | -2.72% | 99,000 | 684億7638万 | +0.3% | 11.78 | 0.76 |
| 03/27 | 1,015 | 1,033 | 1,006 | 1,030 | -0.29% | 161,500 | 703億8989万 | +3.21% | 12.11 | 0.78 |
| 03/26 | 998 | 1,033 | 998 | 1,033 | +5.09% | 236,700 | 705億9491万 | +3.71% | 12.14 | 0.78 |
| 03/25 | 1,003 | 1,003 | 974 | 983 | -2.87% | 152,400 | 671億7792万 | -1.21% | 11.56 | 0.75 |
| 03/22 | 986 | 1,012 | 982 | 1,012 | +2.74% | 281,400 | 691億5978万 | +1.71% | 11.9 | 0.77 |
| 03/20 | 1,000 | 1,000 | 977 | 985 | -1.1% | 157,800 | 673億1460万 | -0.91% | 11.58 | 0.75 |
| 03/19 | 1,004 | 1,010 | 992 | 996 | -1.78% | 134,300 | 680億6634万 | +0.2% | 11.71 | 0.76 |
| 03/18 | 995 | 1,017 | 984 | 1,014 | +2.32% | 178,000 | 692億9645万 | +2.01% | 11.92 | 0.77 |
| 03/15 | 978 | 994 | 967 | 991 | +1.64% | 202,400 | 677億2464万 | 0% | 11.65 | 0.75 |
| 03/14 | 986 | 988 | 964 | 975 | -1.12% | 159,100 | 666億3121万 | -1.52% | 11.46 | 0.74 |
| 03/13 | 1,011 | 1,011 | 984 | 986 | -2.38% | 85,600 | 673億8294万 | -0.4% | 11.59 | 0.75 |
| 03/12 | 1,005 | 1,011 | 992 | 1,010 | +1.2% | 165,400 | 690億2310万 | +2.12% | 11.87 | 0.77 |
| 03/11 | 1,000 | 1,002 | 986 | 998 | -0.4% | 96,900 | 682億302万 | +1.01% | 11.73 | 0.76 |
| 03/08 | 1,002 | 1,003 | 988 | 1,002 | -0.89% | 146,500 | 684億7638万 | +1.62% | 11.78 | 0.76 |
| 03/07 | 1,008 | 1,015 | 998 | 1,011 | +0.2% | 127,200 | 690億9144万 | +2.74% | 11.88 | 0.77 |
| 03/06 | 997 | 1,012 | 991 | 1,009 | +0.6% | 128,500 | 689億5476万 | +2.96% | 11.86 | 0.77 |
| 03/05 | 990 | 1,004 | 988 | 1,003 | +0.3% | 89,400 | 685億4472万 | +2.66% | 11.79 | 0.76 |
| 03/04 | 1,006 | 1,012 | 996 | 1,000 | +0.4% | 122,200 | 683億3970万 | +2.77% | 11.75 | 0.76 |
| 03/01 | 1,002 | 1,011 | 992 | 996 | -0.8% | 92,200 | 680億6634万 | +2.68% | 11.71 | 0.76 |
| 02/28 | 990 | 1,010 | 983 | 1,004 | +2.03% | 225,100 | 686億1306万 | +3.83% | 11.8 | 0.76 |
| 02/27 | 993 | 994 | 983 | 984 | 0% | 116,500 | 672億4626万 | +2.18% | 11.57 | 0.75 |
| 02/26 | 989 | 992 | 980 | 984 | -0.61% | 66,300 | 672億4626万 | +2.39% | 11.57 | 0.75 |
| 02/25 | 991 | 996 | 985 | 990 | +0.71% | 72,700 | 676億5630万 | +3.23% | 11.64 | 0.75 |
| 02/22 | 985 | 986 | 972 | 983 | -0.2% | 108,900 | 671億7792万 | +2.72% | 11.56 | 0.75 |
| 02/21 | 984 | 986 | 973 | 985 | +0.41% | 105,900 | 673億1460万 | +3.25% | 11.58 | 0.75 |
| 02/20 | 996 | 996 | 972 | 981 | -0.81% | 153,400 | 670億4124万 | +3.15% | 11.53 | 0.74 |
| 02/19 | 992 | 995 | 986 | 989 | -0.3% | 81,000 | 675億8796万 | +4.32% | 11.63 | 0.75 |
| 02/18 | 1,008 | 1,009 | 989 | 992 | +0.51% | 75,000 | 677億9298万 | +5.08% | 11.66 | 0.75 |
| 02/15 | 982 | 990 | 967 | 987 | -0.1% | 85,700 | 674億5128万 | +4.89% | 11.6 | 0.75 |
| 02/14 | 982 | 996 | 978 | 988 | -0.7% | 120,300 | 675億1962万 | +5.33% | 11.61 | 0.75 |
| 02/13 | 1,002 | 1,007 | 980 | 995 | +1.32% | 214,000 | 679億9800万 | +6.53% | 11.7 | 0.76 |
| 02/12 | 951 | 991 | 951 | 982 | +4.25% | 161,400 | 671億958万 | +5.59% | 11.54 | 0.75 |
| 02/08 | 955 | 965 | 942 | 942 | -2.48% | 131,900 | 643億7600万 | +1.73% | 11.07 | 0.72 |
| 02/07 | 966 | 969 | 960 | 966 | -0.62% | 50,300 | 660億1615万 | +4.55% | 11.36 | 0.73 |
| 02/06 | 982 | 982 | 966 | 972 | -0.72% | 73,700 | 664億2619万 | +5.65% | 11.43 | 0.74 |
| 02/05 | 970 | 982 | 969 | 979 | +0.72% | 79,800 | 669億457万 | +6.99% | 11.51 | 0.74 |
| 02/04 | 955 | 972 | 955 | 972 | +2.53% | 150,600 | 664億2619万 | +7.05% | 11.43 | 0.74 |
| 02/01 | 946 | 958 | 944 | 948 | +0.21% | 94,700 | 647億8603万 | +4.98% | 11.14 | 0.72 |
| 01/31 | 944 | 959 | 944 | 946 | +1.39% | 187,100 | 646億4935万 | +5.11% | 11.12 | 0.72 |
| 01/30 | 939 | 948 | 933 | 933 | +0.21% | 212,500 | 637億6094万 | +3.78% | 10.97 | 0.71 |
| 01/29 | 903 | 934 | 901 | 931 | +3.1% | 171,600 | 636億2426万 | +3.67% | 10.94 | 0.71 |
| 01/28 | 915 | 915 | 903 | 903 | -1.31% | 106,000 | 617億1075万 | +0.56% | 10.61 | 0.69 |
| 01/25 | 925 | 931 | 913 | 915 | -0.11% | 128,300 | 625億3082万 | +1.67% | 10.76 | 0.69 |
| 01/24 | 917 | 924 | 910 | 916 | -0.54% | 62,200 | 625億9916万 | +1.44% | 10.77 | 0.7 |
| 01/23 | 931 | 932 | 919 | 921 | -0.86% | 65,000 | 629億4086万 | +1.88% | 10.83 | 0.7 |
| 01/22 | 937 | 938 | 928 | 929 | -0.75% | 66,900 | 634億8758万 | +2.77% | 10.92 | 0.71 |
| 01/21 | 939 | 945 | 935 | 936 | +1.08% | 111,700 | 639億6596万 | +3.54% | 11 | 0.71 |
| 01/18 | 909 | 932 | 909 | 926 | +2.09% | 102,900 | 632億8256万 | +2.32% | 10.89 | 0.7 |
| 01/17 | 916 | 922 | 903 | 907 | -0.44% | 84,600 | 619億8411万 | 0% | 10.66 | 0.69 |
| 01/16 | 915 | 919 | 905 | 911 | -0.44% | 87,400 | 622億5747万 | +0.11% | 10.71 | 0.69 |
| 01/15 | 890 | 916 | 889 | 915 | +2.01% | 98,000 | 625億3082万 | +0.22% | 10.76 | 0.69 |
| 01/11 | 905 | 908 | 896 | 897 | 0% | 64,100 | 613億71万 | -2.18% | 10.54 | 0.68 |
| 01/10 | 905 | 907 | 889 | 897 | -1.54% | 78,100 | 613億71万 | -2.71% | 10.54 | 0.68 |
| 01/09 | 897 | 911 | 897 | 911 | +2.02% | 113,400 | 622億5747万 | -1.62% | 10.71 | 0.69 |
| 01/08 | 903 | 903 | 884 | 893 | -0.22% | 89,800 | 610億2735万 | -3.98% | 10.5 | 0.68 |
| 01/07 | 919 | 919 | 892 | 895 | +1.94% | 146,000 | 611億6403万 | -4.07% | 10.52 | 0.68 |
| 01/04 | 881 | 888 | 867 | 878 | -2.01% | 156,300 | 600億226万 | -6.3% | 10.32 | 0.67 |
| 2018 |
| 12/28 | 886 | 903 | 880 | 896 | +1.47% | 89,200 | 612億3237万 | -4.78% | 10.53 | 0.68 |
| 12/27 | 865 | 883 | 859 | 883 | +5.75% | 166,500 | 603億4395万 | -6.46% | 10.38 | 0.67 |
| 12/26 | 830 | 847 | 827 | 835 | +2.45% | 152,800 | 570億6365万 | -11.83% | 9.82 | 0.63 |
| 12/25 | 811 | 826 | 793 | 815 | -3.09% | 223,000 | 556億9685万 | -14.39% | 9.58 | 0.62 |
| 12/21 | 870 | 876 | 840 | 841 | -4.1% | 336,700 | 574億7369万 | -12.21% | 9.89 | 0.64 |
| 12/20 | 890 | 901 | 876 | 877 | -3.09% | 198,000 | 599億3392万 | -8.93% | 10.31 | 0.67 |
| 12/19 | 905 | 912 | 900 | 905 | -1.52% | 118,600 | 618億4743万 | -6.41% | 10.64 | 0.69 |
| 12/18 | 924 | 936 | 912 | 919 | -1.92% | 155,600 | 628億418万 | -5.26% | 10.8 | 0.7 |
| 12/17 | 963 | 963 | 934 | 937 | -2.09% | 167,400 | 640億3430万 | -3.8% | 11.01 | 0.71 |
| 12/14 | 974 | 974 | 947 | 957 | -2.05% | 228,100 | 654億109万 | -2.25% | 11.25 | 0.73 |
| 12/13 | 953 | 979 | 946 | 977 | +3.61% | 173,900 | 667億6789万 | -0.61% | 11.48 | 0.74 |
| 12/12 | 920 | 947 | 919 | 943 | +3.29% | 121,000 | 644億4434万 | -4.36% | 11.08 | 0.72 |
| 12/11 | 936 | 936 | 910 | 913 | -2.67% | 99,900 | 623億9414万 | -7.68% | 10.73 | 0.69 |
| 12/10 | 970 | 970 | 935 | 938 | -2.09% | 150,900 | 641億264万 | -5.63% | 11.03 | 0.71 |
| 12/07 | 968 | 971 | 952 | 958 | -1.03% | 121,800 | 654億6943万 | -4.01% | 11.26 | 0.73 |
| 12/06 | 977 | 977 | 960 | 968 | -1.53% | 123,100 | 661億5283万 | -3.3% | 11.38 | 0.74 |
| 12/05 | 979 | 989 | 973 | 983 | -1.7% | 95,700 | 671億7792万 | -2.09% | 11.56 | 0.75 |
| 12/04 | 1,022 | 1,025 | 997 | 1,000 | -1.96% | 120,500 | 683億3970万 | -0.4% | 11.75 | 0.76 |
| 12/03 | 1,015 | 1,022 | 1,012 | 1,020 | +0.79% | 116,800 | 697億649万 | +1.8% | 11.99 | 0.77 |
| 11/30 | 999 | 1,014 | 999 | 1,012 | +1.3% | 89,400 | 691億5978万 | +1.3% | 11.9 | 0.77 |
| 11/29 | 1,010 | 1,014 | 996 | 999 | +0.2% | 76,400 | 682億7136万 | +0.1% | 11.74 | 0.76 |
| 11/28 | 993 | 1,003 | 993 | 997 | +0.71% | 106,200 | 681億3468万 | 0% | 11.72 | 0.76 |
| 11/27 | 989 | 993 | 984 | 990 | +1.02% | 76,500 | 676億5630万 | -0.8% | 11.64 | 0.75 |
| 11/26 | 984 | 988 | 979 | 980 | +0.72% | 85,200 | 669億7290万 | -1.9% | 11.52 | 0.74 |
| 11/22 | 964 | 978 | 964 | 973 | +0.52% | 67,300 | 664億9453万 | -2.8% | 11.44 | 0.74 |
| 11/21 | 955 | 968 | 952 | 968 | -0.21% | 151,500 | 661億5283万 | -3.59% | 11.38 | 0.74 |
| 11/20 | 952 | 977 | 952 | 970 | +0.83% | 145,900 | 662億8951万 | -3.67% | 11.4 | 0.74 |
| 11/19 | 962 | 971 | 953 | 962 | 0% | 175,200 | 657億4279万 | -4.66% | 11.31 | 0.73 |
| 11/16 | 966 | 971 | 953 | 962 | -0.41% | 172,200 | 657億4279万 | -4.85% | 11.31 | 0.73 |
| 11/15 | 965 | 973 | 962 | 966 | -0.51% | 156,100 | 660億1615万 | -4.83% | 11.36 | 0.73 |
| 11/14 | 989 | 997 | 967 | 971 | -1.72% | 194,600 | 663億5785万 | -4.71% | 11.41 | 0.74 |
| 11/13 | 998 | 1,005 | 983 | 988 | -3.33% | 169,600 | 675億1962万 | -3.42% | 11.61 | 0.75 |
| 11/12 | 1,039 | 1,044 | 1,021 | 1,022 | -2.39% | 128,700 | 698億4317万 | -0.39% | 12.01 | 0.78 |
| 11/09 | 1,057 | 1,070 | 1,044 | 1,047 | -0.85% | 156,000 | 715億5167万 | +1.75% | 12.31 | 0.8 |
| 11/08 | 1,070 | 1,071 | 1,052 | 1,056 | -0.09% | 147,900 | 721億6672万 | +2.42% | 12.41 | 0.8 |
| 11/07 | 1,033 | 1,067 | 1,033 | 1,057 | +2.82% | 245,200 | 722億3506万 | +2.22% | 12.42 | 0.8 |
| 11/06 | 1,036 | 1,037 | 1,014 | 1,028 | -0.77% | 182,100 | 702億5321万 | -0.87% | 12.08 | 0.78 |
| 11/05 | 1,047 | 1,047 | 1,031 | 1,036 | -1.24% | 173,900 | 707億9993万 | -0.58% | 12.18 | 0.79 |
| 11/02 | 1,032 | 1,053 | 1,028 | 1,049 | +1.94% | 160,700 | 716億8834万 | +0.19% | 12.33 | 0.8 |
| 11/01 | 1,030 | 1,044 | 1,002 | 1,029 | -0.39% | 265,000 | 703億2155万 | -2.09% | 12.1 | 0.78 |
| 10/31 | 1,001 | 1,038 | 998 | 1,033 | +4.03% | 209,700 | 705億9491万 | -2.27% | 12.14 | 0.78 |
| 10/30 | 955 | 996 | 952 | 993 | +4.75% | 356,500 | 678億6132万 | -6.67% | 11.67 | 0.75 |
