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 | 1,119 | 1,131 | 1,089 | 1,106 | -0.36% | 449,200 | 410億4001万 | +4.14% | 14.39 | 0.83 |
| 03/28 | 1,137 | 1,139 | 1,082 | 1,110 | -2.46% | 579,500 | 411億8843万 | +4.52% | 14.44 | 0.83 |
| 03/27 | 1,114 | 1,142 | 1,091 | 1,138 | +1.07% | 580,300 | 422億2742万 | +7.36% | 14.81 | 0.85 |
| 03/26 | 1,128 | 1,135 | 1,100 | 1,126 | +1.72% | 529,500 | 417億8214万 | +6.53% | 14.65 | 0.84 |
| 03/25 | 1,090 | 1,126 | 1,080 | 1,107 | -4.65% | 796,000 | 410億6604万 | +5.03% | 14.4 | 0.83 |
| 03/22 | 1,150 | 1,185 | 1,149 | 1,161 | +4.41% | 1,370,100 | 430億6927万 | +10.36% | 15.1 | 0.87 |
| 03/20 | 1,071 | 1,114 | 1,064 | 1,112 | +4.02% | 754,400 | 412億5153万 | +6.41% | 14.46 | 0.83 |
| 03/19 | 1,053 | 1,081 | 1,033 | 1,069 | +1.71% | 625,100 | 396億5637万 | +2.59% | 13.9 | 0.8 |
| 03/18 | 1,039 | 1,055 | 1,016 | 1,051 | +6.16% | 800,200 | 389億8863万 | +1.25% | 13.67 | 0.79 |
| 03/15 | 976 | 1,015 | 973 | 990 | +3.66% | 711,900 | 367億2573万 | -4.07% | 12.88 | 0.74 |
| 03/14 | 966 | 980 | 950 | 955 | +0.21% | 506,400 | 354億2735万 | -7.37% | 12.42 | 0.71 |
| 03/13 | 930 | 961 | 925 | 953 | +1.71% | 588,300 | 353億5315万 | -7.57% | 12.4 | 0.71 |
| 03/12 | 948 | 965 | 929 | 937 | +2.74% | 638,800 | 347億5960万 | -9.29% | 12.19 | 0.7 |
| 03/11 | 928 | 940 | 896 | 912 | -1.72% | 929,600 | 338億3219万 | -11.8% | 11.86 | 0.68 |
| 03/08 | 966 | 978 | 926 | 928 | -6.64% | 1,072,400 | 344億2573万 | -10.42% | 12.07 | 0.69 |
| 03/07 | 1,051 | 1,059 | 982 | 994 | -8.97% | 1,419,100 | 368億7412万 | -4.24% | 12.93 | 0.74 |
| 03/06 | 1,115 | 1,118 | 1,087 | 1,092 | -3.11% | 504,600 | 405億959万 | +5.51% | 14.2 | 0.82 |
| 03/05 | 1,112 | 1,142 | 1,102 | 1,127 | -0.35% | 647,500 | 418億798万 | +9.52% | 14.66 | 0.84 |
| 03/04 | 1,089 | 1,132 | 1,087 | 1,131 | +6.2% | 893,100 | 419億5636万 | +10.56% | 14.71 | 0.85 |
| 03/01 | 1,067 | 1,080 | 1,056 | 1,065 | +1.53% | 359,100 | 395億798万 | +4.82% | 13.85 | 0.8 |
| 02/28 | 1,093 | 1,093 | 1,046 | 1,049 | -5.5% | 842,800 | 389億1444万 | +3.86% | 13.64 | 0.78 |
| 02/27 | 1,101 | 1,112 | 1,083 | 1,110 | -0.54% | 593,700 | 411億7733万 | +10.78% | 14.44 | 0.83 |
| 02/26 | 1,127 | 1,127 | 1,095 | 1,116 | -1.06% | 726,200 | 413億9991万 | +12.39% | 14.52 | 0.83 |
| 02/25 | 1,113 | 1,150 | 1,113 | 1,128 | +3.39% | 757,800 | 418億4507万 | +14.52% | 14.67 | 0.84 |
| 02/22 | 1,078 | 1,102 | 1,056 | 1,091 | 0% | 647,000 | 404億7250万 | +12.01% | 14.19 | 0.82 |
| 02/21 | 1,067 | 1,105 | 1,061 | 1,091 | +2.92% | 1,133,800 | 404億7250万 | +13.17% | 14.19 | 0.82 |
| 02/20 | 1,070 | 1,070 | 1,044 | 1,060 | -0.75% | 471,200 | 393億2250万 | +11.11% | 13.79 | 0.79 |
| 02/19 | 1,040 | 1,079 | 1,021 | 1,068 | +0.38% | 837,500 | 396億1927万 | +13.02% | 13.89 | 0.8 |
| 02/18 | 1,117 | 1,117 | 1,053 | 1,064 | +2.01% | 1,146,700 | 394億7089万 | +13.68% | 13.84 | 0.8 |
| 02/15 | 1,025 | 1,110 | 1,024 | 1,043 | +4.2% | 2,200,900 | 386億9186万 | +12.63% | 13.57 | 0.78 |
| 02/14 | 1,030 | 1,053 | 985 | 1,001 | -1.48% | 1,236,300 | 371億3379万 | +9.04% | 13.02 | 0.75 |
| 02/13 | 997 | 1,040 | 992 | 1,016 | +4.42% | 1,427,600 | 376億9024万 | +11.53% | 13.21 | 0.76 |
| 02/12 | 922 | 976 | 915 | 973 | +7.99% | 688,200 | 360億9509万 | +7.87% | 12.66 | 0.73 |
| 02/08 | 931 | 931 | 881 | 901 | -6.05% | 935,600 | 334億2412万 | +0.9% | 11.72 | 0.67 |
| 02/07 | 979 | 984 | 954 | 959 | -1.13% | 436,100 | 355億7573万 | +7.87% | 12.47 | 0.72 |
| 02/06 | 994 | 995 | 960 | 970 | -1.92% | 452,100 | 359億8380万 | +10.1% | 12.62 | 0.73 |
| 02/05 | 986 | 995 | 972 | 989 | +1.12% | 371,900 | 366億8863万 | +13.55% | 12.86 | 0.74 |
| 02/04 | 965 | 978 | 960 | 978 | +2.41% | 279,800 | 362億8057万 | +13.85% | 12.72 | 0.73 |
| 02/01 | 972 | 991 | 951 | 955 | -1.65% | 442,200 | 354億2735万 | +12.35% | 12.42 | 0.71 |
| 01/31 | 958 | 980 | 945 | 971 | +4.18% | 544,200 | 360億2089万 | +15.05% | 12.63 | 0.73 |
| 01/30 | 963 | 970 | 931 | 932 | -0.64% | 563,500 | 345億7412万 | +11.22% | 12.12 | 0.7 |
| 01/29 | 953 | 954 | 919 | 938 | -3.99% | 648,500 | 347億9670万 | +12.47% | 12.2 | 0.7 |
| 01/28 | 990 | 1,003 | 968 | 977 | +1.35% | 883,700 | 362億4347万 | +17.57% | 12.71 | 0.73 |
| 01/25 | 928 | 972 | 928 | 964 | +7.35% | 1,018,200 | 357億6122万 | +16.57% | 12.54 | 0.72 |
| 01/24 | 872 | 902 | 869 | 898 | +4.18% | 393,200 | 333億1283万 | +8.72% | 11.68 | 0.67 |
| 01/23 | 860 | 879 | 840 | 862 | -1.82% | 384,000 | 319億7735万 | +4.36% | 11.21 | 0.64 |
| 01/22 | 900 | 912 | 878 | 878 | -3.52% | 478,900 | 325億7090万 | +6.17% | 11.42 | 0.66 |
| 01/21 | 890 | 927 | 890 | 910 | +5.32% | 763,600 | 337億5799万 | +9.9% | 11.84 | 0.68 |
| 01/18 | 829 | 875 | 824 | 864 | +3.97% | 473,300 | 320億5155万 | +4.22% | 11.24 | 0.65 |
| 01/17 | 854 | 855 | 827 | 831 | -1.07% | 331,300 | 308億2735万 | -0.24% | 10.81 | 0.62 |
| 01/16 | 860 | 872 | 835 | 840 | -1.06% | 439,400 | 311億6122万 | -0.12% | 10.93 | 0.63 |
| 01/15 | 823 | 860 | 798 | 849 | +2.04% | 464,500 | 314億9509万 | -0.24% | 11.04 | 0.63 |
| 01/11 | 834 | 848 | 825 | 832 | +0.12% | 314,700 | 308億6445万 | -3.37% | 10.82 | 0.62 |
| 01/10 | 829 | 844 | 808 | 831 | +1.09% | 396,500 | 308億2735万 | -4.48% | 10.81 | 0.62 |
| 01/09 | 848 | 850 | 811 | 822 | -0.36% | 521,600 | 304億9348万 | -6.59% | 10.69 | 0.61 |
| 01/08 | 802 | 848 | 800 | 825 | +3.13% | 712,200 | 306億477万 | -7.3% | 10.73 | 0.62 |
| 01/07 | 794 | 818 | 777 | 800 | +6.1% | 586,500 | 296億7736万 | -11.01% | 10.41 | 0.6 |
| 01/04 | 750 | 755 | 716 | 754 | -3.95% | 638,000 | 279億7091万 | -17.05% | 9.81 | 0.56 |
| 2018 |
| 12/28 | 765 | 799 | 764 | 785 | +1.95% | 621,600 | 291億2091万 | -14.58% | 10.21 | 0.59 |
| 12/27 | 792 | 796 | 756 | 770 | +6.8% | 794,600 | 285億6446万 | -17.12% | 10.01 | 0.58 |
| 12/26 | 722 | 740 | 705 | 721 | +4.19% | 833,900 | 267億4672万 | -23.22% | 9.38 | 0.54 |
| 12/25 | 699 | 725 | 687 | 692 | -8.34% | 1,315,100 | 256億7091万 | -27.39% | 9 | 0.52 |
| 12/21 | 766 | 778 | 741 | 755 | -4.07% | 1,346,600 | 280億801万 | -21.6% | 9.82 | 0.56 |
| 12/20 | 811 | 826 | 780 | 787 | -5.07% | 898,900 | 291億9510万 | -19.36% | 10.24 | 0.59 |
| 12/19 | 835 | 860 | 817 | 829 | -1.89% | 663,600 | 307億5316万 | -15.92% | 10.78 | 0.62 |
| 12/18 | 832 | 866 | 825 | 845 | -1.97% | 745,500 | 313億4671万 | -15.08% | 10.99 | 0.63 |
| 12/17 | 866 | 893 | 859 | 862 | -2.16% | 587,000 | 319億7735万 | -14.06% | 11.21 | 0.64 |
| 12/14 | 915 | 915 | 877 | 881 | -4.45% | 600,400 | 326億8219万 | -12.94% | 11.46 | 0.66 |
| 12/13 | 915 | 940 | 900 | 922 | +2.33% | 508,800 | 342億315万 | -9.96% | 11.99 | 0.69 |
| 12/12 | 882 | 919 | 857 | 901 | +2.15% | 842,600 | 334億2412万 | -12.61% | 11.72 | 0.67 |
| 12/11 | 927 | 930 | 872 | 882 | -3.71% | 894,700 | 327億1929万 | -15.11% | 11.47 | 0.66 |
| 12/10 | 908 | 926 | 898 | 916 | -0.76% | 884,500 | 339億8057万 | -12.43% | 11.91 | 0.68 |
| 12/07 | 989 | 1,004 | 919 | 923 | -5.82% | 1,358,400 | 342億4025万 | -12.43% | 12 | 0.69 |
| 12/06 | 1,020 | 1,020 | 964 | 980 | -4.39% | 1,140,200 | 363億5476万 | -7.37% | 12.75 | 0.73 |
| 12/05 | 1,030 | 1,065 | 1,019 | 1,025 | -4.56% | 694,200 | 380億2411万 | -3.21% | 13.33 | 0.77 |
| 12/04 | 1,130 | 1,146 | 1,074 | 1,074 | -3.68% | 687,500 | 398億4185万 | +1.7% | 13.97 | 0.8 |
| 12/03 | 1,093 | 1,138 | 1,079 | 1,115 | +5.49% | 832,600 | 413億6282万 | +6.29% | 14.5 | 0.83 |
| 11/30 | 1,078 | 1,078 | 1,045 | 1,057 | -1.95% | 627,700 | 392億1121万 | +1.54% | 13.75 | 0.79 |
| 11/29 | 1,090 | 1,116 | 1,074 | 1,078 | -0.19% | 654,400 | 399億9024万 | +4.15% | 14.02 | 0.81 |
| 11/28 | 1,054 | 1,089 | 1,046 | 1,080 | +3.45% | 690,900 | 400億6443万 | +4.65% | 14.05 | 0.81 |
| 11/27 | 1,054 | 1,069 | 1,019 | 1,044 | +0.58% | 473,600 | 387億2895万 | +1.36% | 13.58 | 0.78 |
| 11/26 | 1,017 | 1,059 | 1,002 | 1,038 | +1.37% | 603,300 | 385億637万 | +0.87% | 13.5 | 0.78 |
| 11/22 | 1,037 | 1,039 | 1,002 | 1,024 | -1.06% | 609,700 | 379億8702万 | -0.39% | 13.32 | 0.77 |
| 11/21 | 987 | 1,056 | 973 | 1,035 | +2.58% | 855,900 | 383億9508万 | +0.68% | 13.46 | 0.77 |
| 11/20 | 1,030 | 1,065 | 1,002 | 1,009 | -5.96% | 987,400 | 374億3057万 | -1.75% | 13.12 | 0.75 |
| 11/19 | 952 | 1,080 | 950 | 1,073 | +13.31% | 1,661,400 | 398億476万 | +4.58% | 13.96 | 0.8 |
| 11/16 | 1,093 | 1,093 | 947 | 947 | -12.31% | 2,186,400 | 351億3057万 | -7.43% | 12.32 | 0.71 |
| 11/15 | 1,080 | 1,193 | 1,057 | 1,080 | +3.95% | 2,158,400 | 400億6443万 | +5.37% | 14.05 | 0.81 |
| 11/14 | 1,039 | 1,053 | 1,023 | 1,039 | +0.19% | 399,900 | 385億4347万 | +1.86% | 13.51 | 0.78 |
| 11/13 | 1,017 | 1,037 | 1,002 | 1,037 | -2.08% | 536,800 | 384億6927万 | +1.77% | 13.49 | 0.78 |
| 11/12 | 1,062 | 1,076 | 1,033 | 1,059 | -2.31% | 757,600 | 392億8540万 | +4.03% | 13.77 | 0.79 |
| 11/09 | 1,150 | 1,150 | 1,067 | 1,084 | -7.43% | 1,105,600 | 402億1282万 | +6.48% | 14.1 | 0.81 |
| 11/08 | 1,168 | 1,177 | 1,111 | 1,171 | +5.21% | 1,375,700 | 434億4023万 | +14.92% | 15.23 | 0.88 |
| 11/07 | 1,095 | 1,153 | 1,095 | 1,113 | +1.18% | 927,600 | 412億8862万 | +9.44% | 14.48 | 0.83 |
| 11/06 | 1,071 | 1,115 | 1,066 | 1,100 | +3.77% | 812,600 | 408億637万 | +7.95% | 14.31 | 0.82 |
| 11/05 | 1,090 | 1,102 | 1,053 | 1,060 | -3.46% | 586,400 | 393億2250万 | +3.72% | 13.79 | 0.79 |
| 11/02 | 1,046 | 1,099 | 1,034 | 1,098 | +7.33% | 1,056,500 | 407億3217万 | +7.33% | 14.28 | 0.82 |
| 11/01 | 1,023 | 1,036 | 1,002 | 1,023 | 0% | 520,200 | 379億4992万 | 0% | 13.31 | 0.76 |
| 10/31 | 978 | 1,025 | 975 | 1,023 | +7.91% | 766,700 | 379億4992万 | -0.39% | 13.31 | 0.76 |
| 10/30 | 880 | 948 | 876 | 948 | +5.69% | 700,200 | 351億6767万 | -8.05% | 12.33 | 0.71 |
