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 | 2,143 | 2,185 | 2,118 | 2,177 | +1.59% | 3,826,300 | 2834億8563万 | -1.09% | 11.54 | 1.33 |
| 03/28 | 2,139 | 2,147 | 2,091 | 2,143 | -1.24% | 4,044,900 | 2790億5820万 | -2.86% | 11.36 | 1.31 |
| 03/27 | 2,171 | 2,213 | 2,153 | 2,170 | +1.12% | 3,525,500 | 2825億7410万 | -2.03% | 11.51 | 1.33 |
| 03/26 | 2,111 | 2,157 | 2,094 | 2,146 | +4.12% | 4,118,200 | 2794億4886万 | -3.51% | 11.38 | 1.31 |
| 03/25 | 2,054 | 2,109 | 2,044 | 2,061 | -4.94% | 4,399,700 | 2683億8028万 | -7.74% | 10.93 | 1.26 |
| 03/22 | 2,187 | 2,246 | 2,158 | 2,168 | +1.36% | 4,505,300 | 2823億1366万 | -3.52% | 11.49 | 1.32 |
| 03/20 | 2,066 | 2,139 | 2,051 | 2,139 | +1.76% | 3,812,900 | 2785億3733万 | -5.23% | 11.34 | 1.31 |
| 03/19 | 2,082 | 2,137 | 2,056 | 2,102 | +1.2% | 2,971,100 | 2737億1924万 | -7.36% | 11.14 | 1.28 |
| 03/18 | 2,088 | 2,096 | 2,053 | 2,077 | +0.29% | 2,518,600 | 2704億6378万 | -8.9% | 11.01 | 1.27 |
| 03/15 | 2,079 | 2,107 | 2,047 | 2,071 | +0.39% | 3,097,800 | 2696億8247万 | -9.01% | 10.98 | 1.27 |
| 03/14 | 2,135 | 2,136 | 2,039 | 2,063 | -1.2% | 4,143,000 | 2686億4072万 | -9.36% | 10.94 | 1.26 |
| 03/13 | 2,148 | 2,164 | 2,057 | 2,088 | -4.18% | 5,335,300 | 2718億9618万 | -8.22% | 11.07 | 1.28 |
| 03/12 | 2,190 | 2,213 | 2,177 | 2,179 | +2.83% | 4,445,300 | 2837億4607万 | -4.14% | 11.55 | 1.33 |
| 03/11 | 2,157 | 2,175 | 2,079 | 2,119 | -1.81% | 6,036,900 | 2759億3296万 | -6.57% | 11.23 | 1.29 |
| 03/08 | 2,182 | 2,200 | 2,123 | 2,158 | -4% | 7,961,400 | 2810億1148万 | -4.72% | 11.44 | 1.32 |
| 03/07 | 2,355 | 2,362 | 2,218 | 2,248 | -5.7% | 8,548,500 | 2927億3114万 | -0.27% | 11.92 | 1.37 |
| 03/06 | 2,322 | 2,386 | 2,312 | 2,384 | +1.97% | 4,140,300 | 3104億4085万 | +6.52% | 12.64 | 1.46 |
| 03/05 | 2,380 | 2,389 | 2,308 | 2,338 | -4.18% | 5,981,000 | 3044億5080万 | +5.6% | 12.4 | 1.43 |
| 03/04 | 2,372 | 2,470 | 2,371 | 2,440 | +6.74% | 7,470,000 | 3177億3309万 | +11.26% | 12.94 | 1.49 |
| 03/01 | 2,211 | 2,317 | 2,210 | 2,286 | +4.29% | 4,412,400 | 2976億7944万 | +5.44% | 12.12 | 1.4 |
| 02/28 | 2,255 | 2,262 | 2,160 | 2,192 | -3.56% | 5,719,200 | 2854億3891万 | +2.29% | 11.62 | 1.34 |
| 02/27 | 2,310 | 2,326 | 2,249 | 2,273 | -2.11% | 4,133,000 | 2959億8660万 | +7.32% | 12.05 | 1.39 |
| 02/26 | 2,355 | 2,356 | 2,284 | 2,322 | -1.44% | 2,885,100 | 3023億6731万 | +11.05% | 12.31 | 1.42 |
| 02/25 | 2,340 | 2,375 | 2,330 | 2,356 | +1.82% | 3,149,700 | 3067億9474万 | +14.2% | 12.49 | 1.44 |
| 02/22 | 2,274 | 2,325 | 2,258 | 2,314 | -0.22% | 4,219,700 | 3013億2556万 | +13.93% | 12.27 | 1.41 |
| 02/21 | 2,354 | 2,360 | 2,276 | 2,319 | -1.99% | 6,914,800 | 3019億7665万 | +15.89% | 12.3 | 1.42 |
| 02/20 | 2,419 | 2,420 | 2,336 | 2,366 | -1.33% | 4,260,800 | 3080億9692万 | +20.1% | 12.54 | 1.45 |
| 02/19 | 2,394 | 2,425 | 2,375 | 2,398 | +0.59% | 3,122,900 | 3122億6391万 | +23.61% | 12.71 | 1.47 |
| 02/18 | 2,469 | 2,481 | 2,367 | 2,384 | -0.75% | 3,939,800 | 3104億4085万 | +25.14% | 12.64 | 1.46 |
| 02/15 | 2,439 | 2,467 | 2,396 | 2,402 | -0.58% | 3,973,100 | 3127億8479万 | +28.45% | 12.74 | 1.47 |
| 02/14 | 2,400 | 2,438 | 2,374 | 2,416 | -0.82% | 5,637,400 | 3146億785万 | +31.59% | 12.81 | 1.48 |
| 02/13 | 2,380 | 2,595 | 2,379 | 2,436 | +2.35% | 15,393,900 | 3172億1221万 | +34.96% | 12.92 | 1.49 |
| 02/12 | 2,250 | 2,380 | 2,243 | 2,380 | +20.2% | 10,682,200 | 3099億1998万 | +34.54% | 12.62 | 1.45 |
| 02/08 | 2,000 | 2,025 | 1,956 | 1,980 | -3.46% | 3,754,700 | 2578億3259万 | +14.25% | 10.5 | 1.21 |
| 02/07 | 2,050 | 2,110 | 2,035 | 2,051 | +0.29% | 2,929,300 | 2670億7810万 | +19.24% | 10.87 | 1.25 |
| 02/06 | 2,040 | 2,056 | 2,008 | 2,045 | +0.89% | 2,333,000 | 2662億9679万 | +20.01% | 10.84 | 1.25 |
| 02/05 | 2,062 | 2,066 | 2,016 | 2,027 | -1.89% | 3,258,800 | 2639億5286万 | +20.15% | 10.75 | 1.24 |
| 02/04 | 2,033 | 2,080 | 2,003 | 2,066 | +1.52% | 5,744,700 | 2690億3138万 | +23.79% | 10.95 | 1.26 |
| 02/01 | 1,974 | 2,071 | 1,970 | 2,035 | +6.88% | 10,286,100 | 2649億9460万 | +22.96% | 10.79 | 1.24 |
| 01/31 | 1,887 | 1,930 | 1,870 | 1,904 | +3.09% | 5,666,700 | 2479億3598万 | +16.03% | 10.09 | 1.16 |
| 01/30 | 1,852 | 1,890 | 1,797 | 1,847 | +4.23% | 8,980,200 | 2405億1353万 | +12.76% | 9.79 | 1.13 |
| 01/29 | 1,762 | 1,773 | 1,686 | 1,772 | -2.42% | 6,168,600 | 2307億4714万 | +8.25% | 9.4 | 1.08 |
| 01/28 | 1,817 | 1,846 | 1,767 | 1,816 | -0.06% | 6,276,900 | 2364億7676万 | +10.73% | 9.63 | 1.11 |
| 01/25 | 1,720 | 1,833 | 1,716 | 1,817 | +10.12% | 8,556,100 | 2366億697万 | +10.79% | 9.63 | 1.11 |
| 01/24 | 1,584 | 1,650 | 1,578 | 1,650 | +4.17% | 3,029,200 | 2148億6049万 | +0.3% | 8.75 | 1.01 |
| 01/23 | 1,558 | 1,610 | 1,534 | 1,584 | +0.19% | 2,636,700 | 2062億6607万 | -4.29% | 8.4 | 0.97 |
| 01/22 | 1,619 | 1,633 | 1,569 | 1,581 | -3.42% | 3,657,700 | 2058億7541万 | -5.1% | 8.38 | 0.97 |
| 01/21 | 1,600 | 1,659 | 1,595 | 1,637 | +4.94% | 3,607,900 | 2131億6765万 | -2.5% | 8.68 | 1 |
| 01/18 | 1,558 | 1,564 | 1,529 | 1,560 | +0.71% | 3,832,200 | 2031億4083万 | -7.96% | 8.27 | 0.95 |
| 01/17 | 1,569 | 1,591 | 1,543 | 1,549 | +0.19% | 2,943,900 | 2017億842万 | -9.57% | 8.21 | 0.95 |
| 01/16 | 1,587 | 1,605 | 1,521 | 1,546 | -4.33% | 5,119,600 | 2013億1777万 | -11% | 8.2 | 0.94 |
| 01/15 | 1,515 | 1,624 | 1,489 | 1,616 | +6.11% | 5,075,500 | 2104億3306万 | -8.39% | 8.57 | 0.99 |
| 01/11 | 1,519 | 1,567 | 1,504 | 1,523 | +0.93% | 3,819,900 | 1983億2274万 | -14.82% | 8.07 | 0.93 |
| 01/10 | 1,543 | 1,571 | 1,497 | 1,509 | -3.52% | 4,917,100 | 1964億9968万 | -16.77% | 8 | 0.92 |
| 01/09 | 1,574 | 1,581 | 1,512 | 1,564 | -4.46% | 7,343,100 | 2036億6170万 | -15.05% | 8.29 | 0.96 |
| 01/08 | 1,567 | 1,652 | 1,561 | 1,637 | +6.23% | 4,389,000 | 2131億6765万 | -12.18% | 8.68 | 1 |
| 01/07 | 1,535 | 1,572 | 1,510 | 1,541 | +4.4% | 3,628,300 | 2006億6667万 | -18.03% | 8.17 | 0.94 |
| 01/04 | 1,537 | 1,537 | 1,407 | 1,476 | -9.78% | 6,397,500 | 1922億247万 | -22.32% | 7.83 | 0.9 |
| 2018 |
| 12/28 | 1,637 | 1,673 | 1,614 | 1,636 | -2.09% | 3,295,800 | 2130億3743万 | -14.88% | 8.67 | 1 |
| 12/27 | 1,726 | 1,743 | 1,655 | 1,671 | +4.05% | 3,057,800 | 2175億9508万 | -13.82% | 8.86 | 1.02 |
| 12/26 | 1,615 | 1,635 | 1,560 | 1,606 | +0.75% | 3,071,000 | 2091億3088万 | -17.77% | 8.51 | 0.98 |
| 12/25 | 1,585 | 1,627 | 1,558 | 1,594 | -6.51% | 3,276,700 | 2075億6825万 | -19.09% | 8.45 | 0.97 |
| 12/21 | 1,681 | 1,752 | 1,656 | 1,705 | +1.67% | 5,602,700 | 2220億2251万 | -14.11% | 9.04 | 1.04 |
| 12/20 | 1,789 | 1,800 | 1,661 | 1,677 | -8.31% | 6,370,700 | 2183億7639万 | -16.11% | 8.89 | 1.02 |
| 12/19 | 1,814 | 1,853 | 1,796 | 1,829 | +0.16% | 2,662,100 | 2381億6960万 | -9.32% | 9.7 | 1.12 |
| 12/18 | 1,787 | 1,866 | 1,776 | 1,826 | -0.65% | 4,062,800 | 2377億7894万 | -10.05% | 9.68 | 1.12 |
| 12/17 | 1,811 | 1,869 | 1,793 | 1,838 | -0.05% | 4,793,800 | 2393億4156万 | -10.34% | 9.74 | 1.12 |
| 12/14 | 1,888 | 1,908 | 1,825 | 1,839 | -4.37% | 4,211,700 | 2394億7178万 | -11.63% | 9.75 | 1.12 |
| 12/13 | 1,922 | 1,947 | 1,892 | 1,923 | +0.79% | 2,616,300 | 2504億1013万 | -9.08% | 10.2 | 1.18 |
| 12/12 | 1,850 | 1,926 | 1,823 | 1,908 | +3.3% | 4,710,900 | 2484億5686万 | -10.92% | 10.12 | 1.17 |
| 12/11 | 1,934 | 1,948 | 1,812 | 1,847 | -4.3% | 5,088,300 | 2405億1353万 | -14.81% | 9.79 | 1.13 |
| 12/10 | 1,926 | 1,968 | 1,882 | 1,930 | -4.55% | 3,889,700 | 2513億2166万 | -12.11% | 10.23 | 1.18 |
| 12/07 | 2,041 | 2,061 | 1,987 | 2,022 | +0.3% | 3,446,400 | 2633億176万 | -9% | 10.72 | 1.24 |
| 12/06 | 2,158 | 2,170 | 1,990 | 2,016 | -6.58% | 4,775,700 | 2625億2045万 | -10.16% | 10.69 | 1.23 |
| 12/05 | 2,125 | 2,188 | 2,104 | 2,158 | -2.13% | 2,938,900 | 2810億1148万 | -4.26% | 11.44 | 1.32 |
| 12/04 | 2,242 | 2,278 | 2,203 | 2,205 | -0.27% | 4,074,000 | 2871億3175万 | -2.09% | 11.69 | 1.35 |
| 12/03 | 2,217 | 2,284 | 2,196 | 2,211 | +2.69% | 3,997,200 | 2879億1306万 | -1.51% | 11.72 | 1.35 |
| 11/30 | 2,209 | 2,212 | 2,114 | 2,153 | -2.27% | 3,559,300 | 2803億6038万 | -3.88% | 11.42 | 1.32 |
| 11/29 | 2,236 | 2,243 | 2,168 | 2,203 | +2.27% | 4,027,600 | 2868億7131万 | -1.65% | 11.68 | 1.35 |
| 11/28 | 2,071 | 2,160 | 2,067 | 2,154 | +5.54% | 4,009,200 | 2804億9060万 | -4.05% | 11.42 | 1.32 |
| 11/27 | 2,048 | 2,056 | 2,012 | 2,041 | +0.54% | 3,968,200 | 2657億7591万 | -9.49% | 10.82 | 1.25 |
| 11/26 | 2,019 | 2,050 | 1,998 | 2,030 | -0.25% | 2,850,200 | 2643億4351万 | -10.65% | 10.76 | 1.24 |
| 11/22 | 2,072 | 2,079 | 2,002 | 2,035 | -0.97% | 2,710,900 | 2649億9460万 | -11.02% | 10.79 | 1.24 |
| 11/21 | 1,965 | 2,068 | 1,962 | 2,055 | +1.99% | 3,764,300 | 2675億9897万 | -10.73% | 10.9 | 1.26 |
| 11/20 | 1,962 | 2,041 | 1,936 | 2,015 | -0.54% | 3,011,200 | 2623億9023万 | -13.18% | 10.68 | 1.23 |
| 11/19 | 1,983 | 2,061 | 1,982 | 2,026 | +1.96% | 3,250,600 | 2638億2264万 | -13.31% | 10.74 | 1.24 |
| 11/16 | 2,060 | 2,087 | 1,966 | 1,987 | -2.41% | 4,758,300 | 2587億4412万 | -15.59% | 10.53 | 1.21 |
| 11/15 | 2,076 | 2,102 | 2,027 | 2,036 | -4.82% | 4,600,700 | 2651億2482万 | -14.2% | 10.79 | 1.24 |
| 11/14 | 2,191 | 2,231 | 2,127 | 2,139 | -0.79% | 4,385,900 | 2785億3733万 | -10.31% | 11.34 | 1.31 |
| 11/13 | 2,208 | 2,218 | 2,104 | 2,156 | -7.27% | 6,990,400 | 2807億5104万 | -10.09% | 11.43 | 1.32 |
| 11/12 | 2,466 | 2,498 | 2,292 | 2,325 | -11.12% | 9,293,500 | 3027億5796万 | -3.45% | 12.33 | 1.42 |
| 11/09 | 2,685 | 2,689 | 2,569 | 2,616 | -2.21% | 3,688,700 | 3406億5154万 | +8.28% | 13.87 | 1.6 |
| 11/08 | 2,706 | 2,761 | 2,662 | 2,675 | +2.49% | 4,588,500 | 3483億3443万 | +10.77% | 14.18 | 1.63 |
| 11/07 | 2,529 | 2,668 | 2,515 | 2,610 | +2.35% | 4,240,500 | 3398億7023万 | +8.25% | 13.84 | 1.6 |
| 11/06 | 2,507 | 2,580 | 2,465 | 2,550 | -0.08% | 2,652,300 | 3320億5712万 | +5.85% | 13.52 | 1.56 |
| 11/05 | 2,568 | 2,626 | 2,543 | 2,552 | -1.51% | 2,840,600 | 3323億1756万 | +5.85% | 13.53 | 1.56 |
| 11/02 | 2,504 | 2,605 | 2,419 | 2,591 | +1.45% | 5,285,600 | 3373億9608万 | +7.47% | 13.74 | 1.58 |
| 11/01 | 2,579 | 2,625 | 2,503 | 2,554 | +12.07% | 8,028,900 | 3325億7800万 | +5.84% | 13.54 | 1.56 |
| 10/31 | 2,205 | 2,283 | 2,151 | 2,279 | +8.27% | 4,545,900 | 2967億6791万 | -5.98% | 12.08 | 1.39 |
| 10/30 | 2,000 | 2,131 | 1,987 | 2,105 | +3.24% | 3,779,200 | 2741億990万 | -13.84% | 11.16 | 1.29 |
