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 | 1,550 | 1,578 | 1,547 | 1,570 | +1.62% | 471,600 | 837億4615万 | -2.42% | 14.62 | 0.63 |
| 03/28 | 1,554 | 1,557 | 1,523 | 1,545 | -2.22% | 451,900 | 824億1261万 | -4.22% | 14.39 | 0.62 |
| 03/27 | 1,577 | 1,587 | 1,552 | 1,580 | -1.31% | 455,500 | 842億7957万 | -2.35% | 14.71 | 0.64 |
| 03/26 | 1,585 | 1,601 | 1,580 | 1,601 | +1.33% | 557,300 | 853億9974万 | -1.23% | 14.91 | 0.64 |
| 03/25 | 1,595 | 1,605 | 1,554 | 1,580 | -2.47% | 314,900 | 842億7957万 | -2.71% | 14.71 | 0.64 |
| 03/22 | 1,636 | 1,640 | 1,614 | 1,620 | -0.74% | 476,000 | 864億1323万 | -0.43% | 15.09 | 0.65 |
| 03/20 | 1,630 | 1,640 | 1,627 | 1,632 | +0.25% | 316,200 | 870億5332万 | +0.25% | 15.2 | 0.66 |
| 03/19 | 1,640 | 1,642 | 1,616 | 1,628 | -0.37% | 116,500 | 868億3996万 | 0% | 15.16 | 0.65 |
| 03/18 | 1,634 | 1,647 | 1,627 | 1,634 | +0.68% | 174,300 | 871億6001万 | +0.37% | 15.22 | 0.66 |
| 03/15 | 1,607 | 1,624 | 1,600 | 1,623 | +1.63% | 207,700 | 865億7325万 | -0.31% | 15.11 | 0.65 |
| 03/14 | 1,600 | 1,615 | 1,590 | 1,597 | +0.06% | 319,300 | 851億8637万 | -1.9% | 14.87 | 0.64 |
| 03/13 | 1,589 | 1,622 | 1,580 | 1,596 | +0.57% | 297,400 | 851億3303万 | -2.03% | 14.86 | 0.64 |
| 03/12 | 1,589 | 1,610 | 1,579 | 1,587 | +0.7% | 275,200 | 846億5296万 | -2.64% | 14.78 | 0.64 |
| 03/11 | 1,586 | 1,593 | 1,567 | 1,576 | -0.57% | 264,900 | 840億6620万 | -3.25% | 14.68 | 0.63 |
| 03/08 | 1,592 | 1,616 | 1,581 | 1,585 | -1.61% | 316,700 | 845億4627万 | -2.7% | 14.76 | 0.64 |
| 03/07 | 1,613 | 1,630 | 1,596 | 1,611 | -0.92% | 310,300 | 859億3315万 | -0.98% | 15 | 0.65 |
| 03/06 | 1,620 | 1,631 | 1,619 | 1,626 | +0.12% | 282,400 | 867億3327万 | +0.06% | 15.14 | 0.65 |
| 03/05 | 1,616 | 1,631 | 1,600 | 1,624 | -0.31% | 342,200 | 866億2659万 | +0.12% | 15.12 | 0.65 |
| 03/04 | 1,633 | 1,642 | 1,624 | 1,629 | +0.8% | 282,300 | 868億9330万 | +0.62% | 15.17 | 0.65 |
| 03/01 | 1,637 | 1,640 | 1,614 | 1,616 | -0.98% | 229,000 | 861億9986万 | 0% | 15.05 | 0.65 |
| 02/28 | 1,647 | 1,647 | 1,628 | 1,632 | -0.12% | 239,100 | 870億5332万 | +1.18% | 15.2 | 0.66 |
| 02/27 | 1,630 | 1,652 | 1,624 | 1,634 | +0.74% | 183,400 | 871億6001万 | +1.55% | 15.22 | 0.66 |
| 02/26 | 1,645 | 1,653 | 1,619 | 1,622 | -1.4% | 226,300 | 865億1991万 | +1.12% | 15.11 | 0.65 |
| 02/25 | 1,647 | 1,665 | 1,637 | 1,645 | +0.73% | 145,400 | 877億4676万 | +2.81% | 15.32 | 0.66 |
| 02/22 | 1,665 | 1,681 | 1,629 | 1,633 | -1.86% | 274,000 | 871億666万 | +2.38% | 15.21 | 0.66 |
| 02/21 | 1,668 | 1,672 | 1,653 | 1,664 | -0.3% | 245,200 | 887億6025万 | +4.65% | 15.5 | 0.67 |
| 02/20 | 1,670 | 1,676 | 1,659 | 1,669 | +0.06% | 263,000 | 890億2696万 | +5.43% | 15.54 | 0.67 |
| 02/19 | 1,677 | 1,677 | 1,664 | 1,668 | -0.48% | 212,900 | 889億7362万 | +5.84% | 15.53 | 0.67 |
| 02/18 | 1,684 | 1,684 | 1,658 | 1,676 | +1.51% | 299,700 | 894億35万 | +6.82% | 15.61 | 0.67 |
| 02/15 | 1,642 | 1,654 | 1,627 | 1,651 | +0.24% | 156,500 | 880億6681万 | +5.77% | 15.38 | 0.66 |
| 02/14 | 1,641 | 1,670 | 1,641 | 1,647 | +0.55% | 295,100 | 878億5345万 | +5.98% | 15.34 | 0.66 |
| 02/13 | 1,641 | 1,645 | 1,630 | 1,638 | +0.8% | 298,900 | 873億7337万 | +5.88% | 15.25 | 0.66 |
| 02/12 | 1,608 | 1,643 | 1,608 | 1,625 | +0.56% | 291,600 | 866億7993万 | +5.45% | 15.13 | 0.65 |
| 02/08 | 1,602 | 1,632 | 1,602 | 1,616 | -0.49% | 266,300 | 861億9986万 | +5.35% | 15.05 | 0.65 |
| 02/07 | 1,615 | 1,635 | 1,612 | 1,624 | -0.37% | 228,600 | 866億2659万 | +6.35% | 15.12 | 0.65 |
| 02/06 | 1,635 | 1,642 | 1,621 | 1,630 | +0.93% | 223,000 | 869億4664万 | +7.17% | 15.18 | 0.66 |
| 02/05 | 1,592 | 1,617 | 1,579 | 1,615 | +2.15% | 163,000 | 861億4652万 | +6.81% | 15.04 | 0.65 |
| 02/04 | 1,574 | 1,600 | 1,560 | 1,581 | +1.67% | 228,600 | 843億3291万 | +5.4% | 14.72 | 0.64 |
| 02/01 | 1,569 | 1,569 | 1,547 | 1,555 | +0.19% | 294,600 | 829億4603万 | +4.29% | 14.48 | 0.63 |
| 01/31 | 1,534 | 1,574 | 1,531 | 1,552 | +0.32% | 260,100 | 827億8600万 | +4.51% | 14.45 | 0.62 |
| 01/30 | 1,560 | 1,584 | 1,543 | 1,547 | -0.96% | 220,700 | 825億1930万 | +4.46% | 14.41 | 0.62 |
| 01/29 | 1,568 | 1,568 | 1,539 | 1,562 | +0.97% | 281,500 | 833億1942万 | +5.68% | 14.55 | 0.63 |
| 01/28 | 1,541 | 1,574 | 1,538 | 1,547 | +0.13% | 231,500 | 825億1930万 | +4.88% | 14.41 | 0.62 |
| 01/25 | 1,541 | 1,576 | 1,523 | 1,545 | +0.06% | 288,500 | 824億1261万 | +4.96% | 14.39 | 0.62 |
| 01/24 | 1,530 | 1,550 | 1,513 | 1,544 | +1.11% | 126,800 | 823億5927万 | +4.96% | 14.38 | 0.62 |
| 01/23 | 1,492 | 1,539 | 1,492 | 1,527 | +1.13% | 121,100 | 814億5247万 | +3.95% | 14.22 | 0.61 |
| 01/22 | 1,519 | 1,531 | 1,490 | 1,510 | -1.44% | 251,900 | 805億4566万 | +3% | 14.06 | 0.61 |
| 01/21 | 1,530 | 1,559 | 1,514 | 1,532 | +1.19% | 129,200 | 817億1917万 | +4.43% | 14.27 | 0.62 |
| 01/18 | 1,507 | 1,538 | 1,504 | 1,514 | +0.87% | 144,000 | 807億5903万 | +3.2% | 14.1 | 0.61 |
| 01/17 | 1,502 | 1,517 | 1,489 | 1,501 | +0.54% | 118,700 | 800億6559万 | +2.25% | 13.98 | 0.6 |
| 01/16 | 1,500 | 1,508 | 1,483 | 1,493 | -0.47% | 84,900 | 796億3885万 | +1.56% | 13.9 | 0.6 |
| 01/15 | 1,467 | 1,520 | 1,466 | 1,500 | +0.74% | 164,000 | 800億1225万 | +1.83% | 13.97 | 0.6 |
| 01/11 | 1,481 | 1,495 | 1,471 | 1,489 | +1.15% | 97,400 | 794億2549万 | +0.81% | 13.87 | 0.6 |
| 01/10 | 1,495 | 1,501 | 1,469 | 1,472 | -0.67% | 145,800 | 785億1868万 | -0.61% | 13.71 | 0.59 |
| 01/09 | 1,477 | 1,488 | 1,461 | 1,482 | +1.02% | 217,800 | 790億5210万 | -0.13% | 13.8 | 0.6 |
| 01/08 | 1,500 | 1,501 | 1,463 | 1,467 | -1.87% | 413,600 | 782億5198万 | -1.48% | 13.66 | 0.59 |
| 01/07 | 1,486 | 1,499 | 1,456 | 1,495 | +3.96% | 202,100 | 797億4554万 | +0.07% | 13.92 | 0.6 |
| 01/04 | 1,422 | 1,440 | 1,380 | 1,438 | -0.55% | 305,800 | 767億507万 | -3.94% | 13.39 | 0.58 |
| 2018 |
| 12/28 | 1,480 | 1,482 | 1,438 | 1,446 | -2.36% | 202,800 | 771億3180万 | -3.73% | 13.47 | 0.58 |
| 12/27 | 1,453 | 1,500 | 1,437 | 1,481 | +6.32% | 331,500 | 789億9876万 | -1.73% | 13.79 | 0.6 |
| 12/26 | 1,320 | 1,396 | 1,320 | 1,393 | +5.85% | 494,500 | 743億470万 | -7.75% | 12.97 | 0.56 |
| 12/25 | 1,310 | 1,333 | 1,310 | 1,316 | -3.24% | 372,500 | 701億9741万 | -13.25% | 12.26 | 0.53 |
| 12/21 | 1,382 | 1,394 | 1,348 | 1,360 | -3.2% | 427,200 | 725億4444万 | -10.94% | 12.67 | 0.55 |
| 12/20 | 1,436 | 1,442 | 1,402 | 1,405 | -3.77% | 307,300 | 749億4480万 | -8.59% | 13.08 | 0.56 |
| 12/19 | 1,480 | 1,480 | 1,436 | 1,460 | -1.35% | 248,600 | 778億7859万 | -5.44% | 13.6 | 0.59 |
| 12/18 | 1,466 | 1,509 | 1,444 | 1,480 | -0.2% | 257,900 | 789億4542万 | -4.45% | 13.78 | 0.59 |
| 12/17 | 1,469 | 1,487 | 1,448 | 1,483 | +0.68% | 169,100 | 791億544万 | -4.63% | 13.81 | 0.6 |
| 12/14 | 1,514 | 1,524 | 1,473 | 1,473 | -2.96% | 185,100 | 785億7202万 | -5.64% | 13.72 | 0.59 |
| 12/13 | 1,495 | 1,524 | 1,494 | 1,518 | +1.88% | 156,600 | 809億7239万 | -3.13% | 14.14 | 0.61 |
| 12/12 | 1,462 | 1,494 | 1,452 | 1,490 | +1.78% | 235,800 | 794億7883万 | -5.1% | 13.88 | 0.6 |
| 12/11 | 1,518 | 1,519 | 1,451 | 1,464 | -3.11% | 233,400 | 780億9195万 | -6.93% | 13.63 | 0.59 |
| 12/10 | 1,536 | 1,537 | 1,509 | 1,511 | -2.52% | 149,100 | 805億9900万 | -4.06% | 14.07 | 0.61 |
| 12/07 | 1,536 | 1,559 | 1,520 | 1,550 | +0.91% | 223,900 | 826億7932万 | -1.71% | 14.43 | 0.62 |
| 12/06 | 1,541 | 1,542 | 1,506 | 1,536 | -1.09% | 235,700 | 819億3254万 | -2.54% | 14.3 | 0.62 |
| 12/05 | 1,541 | 1,563 | 1,541 | 1,553 | -0.19% | 156,500 | 828億3934万 | -1.21% | 14.46 | 0.62 |
| 12/04 | 1,590 | 1,597 | 1,556 | 1,556 | -3.11% | 137,700 | 829億9937万 | -0.89% | 14.49 | 0.63 |
| 12/03 | 1,605 | 1,618 | 1,595 | 1,606 | +0.88% | 130,400 | 856億6644万 | +2.42% | 14.96 | 0.65 |
| 11/30 | 1,571 | 1,595 | 1,561 | 1,592 | +2.31% | 191,600 | 849億1966万 | +1.66% | 14.83 | 0.64 |
| 11/29 | 1,594 | 1,611 | 1,555 | 1,556 | -2.63% | 286,700 | 829億9937万 | -0.58% | 14.49 | 0.63 |
| 11/28 | 1,580 | 1,600 | 1,574 | 1,598 | +0.88% | 149,900 | 852億3971万 | +2.04% | 14.88 | 0.64 |
| 11/27 | 1,577 | 1,589 | 1,567 | 1,584 | +0.89% | 127,000 | 844億9293万 | +1.28% | 14.75 | 0.64 |
| 11/26 | 1,560 | 1,579 | 1,554 | 1,570 | +0.32% | 103,000 | 837億4615万 | +0.32% | 14.62 | 0.63 |
| 11/22 | 1,564 | 1,576 | 1,549 | 1,565 | +0.06% | 117,000 | 834億7944万 | 0% | 14.57 | 0.63 |
| 11/21 | 1,538 | 1,591 | 1,516 | 1,564 | +0.13% | 386,100 | 834億2610万 | -0.13% | 14.56 | 0.63 |
| 11/20 | 1,555 | 1,567 | 1,544 | 1,562 | -0.26% | 145,900 | 833億1942万 | -0.45% | 14.55 | 0.63 |
| 11/19 | 1,577 | 1,592 | 1,561 | 1,566 | -0.82% | 162,200 | 835億3278万 | -0.25% | 14.58 | 0.63 |
| 11/16 | 1,597 | 1,605 | 1,573 | 1,579 | -0.88% | 185,800 | 842億2622万 | +0.51% | 14.7 | 0.63 |
| 11/15 | 1,592 | 1,625 | 1,589 | 1,593 | +0.31% | 268,300 | 849億7300万 | +1.34% | 14.83 | 0.64 |
| 11/14 | 1,593 | 1,627 | 1,584 | 1,588 | +0.13% | 230,100 | 847億630万 | +1.02% | 14.79 | 0.64 |
| 11/13 | 1,590 | 1,592 | 1,560 | 1,586 | -3.47% | 292,100 | 845億9961万 | +0.76% | 14.77 | 0.64 |
| 11/12 | 1,615 | 1,657 | 1,615 | 1,643 | +1.48% | 183,100 | 876億4008万 | +4.19% | 15.3 | 0.66 |
| 11/09 | 1,629 | 1,645 | 1,610 | 1,619 | -1.16% | 216,400 | 863億5988万 | +2.6% | 15.08 | 0.65 |
| 11/08 | 1,609 | 1,649 | 1,609 | 1,638 | +3.87% | 343,500 | 873億7337万 | +3.61% | 15.25 | 0.66 |
| 11/07 | 1,578 | 1,617 | 1,561 | 1,577 | +0.38% | 237,000 | 841億1954万 | -0.63% | 14.69 | 0.63 |
| 11/06 | 1,514 | 1,579 | 1,504 | 1,571 | +3.9% | 270,900 | 837億9949万 | -1.63% | 14.63 | 0.63 |
| 11/05 | 1,506 | 1,543 | 1,500 | 1,512 | -3.26% | 666,500 | 806億5234万 | -5.79% | 14.08 | 0.61 |
| 11/02 | 1,513 | 1,566 | 1,496 | 1,563 | +3.3% | 531,100 | 833億7276万 | -3.28% | 14.56 | 0.63 |
| 11/01 | 1,406 | 1,517 | 1,406 | 1,513 | +5.36% | 852,500 | 807億568万 | -6.95% | 14.09 | 0.61 |
| 10/31 | 1,434 | 1,438 | 1,383 | 1,436 | -4.52% | 1,288,300 | 765億9839万 | -12.33% | 13.37 | 0.58 |
| 10/30 | 1,515 | 1,522 | 1,493 | 1,504 | -0.73% | 1,049,600 | 802億2561万 | -9.01% | 14.01 | 0.6 |
