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 | 1,495 | 1,505 | 1,477 | 1,489 | +1.29% | 179,500 | 602億7430万 | -4.31% | 54.1 | 0.92 |
03/28 | 1,506 | 1,506 | 1,454 | 1,470 | -2.84% | 259,900 | 595億519万 | -5.83% | 53.41 | 0.91 |
03/27 | 1,521 | 1,542 | 1,507 | 1,513 | -1.56% | 175,000 | 612億4582万 | -3.32% | 54.97 | 0.94 |
03/26 | 1,516 | 1,546 | 1,504 | 1,537 | +2.06% | 280,700 | 622億1733万 | -2.04% | 55.84 | 0.95 |
03/25 | 1,518 | 1,520 | 1,482 | 1,506 | -2.96% | 263,300 | 609億6246万 | -4.26% | 54.72 | 0.93 |
03/22 | 1,540 | 1,556 | 1,530 | 1,552 | +1.5% | 224,900 | 628億2453万 | -1.59% | 56.39 | 0.96 |
03/20 | 1,524 | 1,531 | 1,512 | 1,529 | +0.39% | 94,500 | 618億9349万 | -3.29% | 55.55 | 0.95 |
03/19 | 1,501 | 1,531 | 1,486 | 1,523 | +1.8% | 170,300 | 616億5061万 | -3.91% | 55.33 | 0.94 |
03/18 | 1,526 | 1,532 | 1,492 | 1,496 | -1.32% | 333,500 | 605億5766万 | -5.85% | 54.35 | 0.92 |
03/15 | 1,495 | 1,525 | 1,495 | 1,516 | +0.73% | 157,200 | 613億6726万 | -4.71% | 55.08 | 0.94 |
03/14 | 1,517 | 1,527 | 1,494 | 1,505 | -0.46% | 141,600 | 609億2198万 | -5.58% | 54.68 | 0.93 |
03/13 | 1,519 | 1,543 | 1,508 | 1,512 | -1.43% | 118,500 | 612億534万 | -5.38% | 54.93 | 0.93 |
03/12 | 1,526 | 1,557 | 1,513 | 1,534 | +1.59% | 234,800 | 620億9589万 | -4.18% | 55.73 | 0.95 |
03/11 | 1,526 | 1,526 | 1,487 | 1,510 | -0.46% | 166,100 | 611億2438万 | -5.86% | 54.86 | 0.93 |
03/08 | 1,543 | 1,560 | 1,503 | 1,517 | -4.17% | 256,800 | 614億774万 | -5.48% | 55.12 | 0.94 |
03/07 | 1,626 | 1,626 | 1,568 | 1,583 | -3.42% | 336,500 | 640億7940万 | -1.43% | 57.51 | 0.98 |
03/06 | 1,636 | 1,652 | 1,628 | 1,639 | -0.36% | 191,000 | 663億4626万 | +2.25% | 59.55 | 1.01 |
03/05 | 1,642 | 1,663 | 1,632 | 1,645 | +0.49% | 221,400 | 665億8914万 | +2.94% | 59.77 | 1.02 |
03/04 | 1,638 | 1,685 | 1,632 | 1,637 | +1.93% | 309,600 | 662億6530万 | +2.83% | 59.48 | 1.01 |
03/01 | 1,584 | 1,620 | 1,584 | 1,606 | +1.45% | 269,100 | 650億1043万 | +1.26% | 58.35 | 0.99 |
02/28 | 1,614 | 1,614 | 1,580 | 1,583 | -1.74% | 189,800 | 640億7940万 | +0.32% | 57.51 | 0.98 |
02/27 | 1,632 | 1,640 | 1,599 | 1,611 | -1.29% | 222,300 | 652億1283万 | +2.74% | 58.53 | 1 |
02/26 | 1,637 | 1,638 | 1,609 | 1,632 | +0.43% | 172,100 | 660億6290万 | +4.82% | 59.29 | 1.01 |
02/25 | 1,623 | 1,640 | 1,608 | 1,625 | +0.18% | 250,000 | 657億7955万 | +5.04% | 59.04 | 1 |
02/22 | 1,604 | 1,625 | 1,587 | 1,622 | +0.5% | 214,200 | 656億5811万 | +5.6% | 58.93 | 1 |
02/21 | 1,598 | 1,620 | 1,576 | 1,614 | +1.83% | 266,800 | 653億3427万 | +5.91% | 58.64 | 1 |
02/20 | 1,622 | 1,622 | 1,564 | 1,585 | -1.92% | 244,400 | 641億6036万 | +4.83% | 57.59 | 0.98 |
02/19 | 1,623 | 1,634 | 1,600 | 1,616 | -0.98% | 142,500 | 654億1523万 | +7.52% | 58.71 | 1 |
02/18 | 1,611 | 1,644 | 1,600 | 1,632 | +2.58% | 281,100 | 660億6290万 | +9.38% | 59.29 | 1.01 |
02/15 | 1,617 | 1,641 | 1,584 | 1,591 | -3.69% | 307,400 | 644億324万 | +7.57% | 57.8 | 0.98 |
02/14 | 1,639 | 1,658 | 1,626 | 1,652 | +0.79% | 255,600 | 668億7250万 | +12.46% | 60.02 | 1.02 |
02/13 | 1,630 | 1,644 | 1,605 | 1,639 | +0.55% | 322,800 | 663億4626万 | +12.49% | 59.55 | 1.01 |
02/12 | 1,580 | 1,634 | 1,568 | 1,630 | +5.71% | 500,000 | 659億8195万 | +12.96% | 59.22 | 1.01 |
02/08 | 1,558 | 1,574 | 1,529 | 1,542 | -2.9% | 274,500 | 624億1973万 | +8.06% | 56.02 | 0.95 |
02/07 | 1,570 | 1,597 | 1,563 | 1,588 | -0.38% | 263,200 | 642億8180万 | +11.99% | 57.69 | 0.98 |
02/06 | 1,605 | 1,613 | 1,573 | 1,594 | +0.06% | 243,600 | 645億2468万 | +13.45% | 57.91 | 0.99 |
02/05 | 1,620 | 1,628 | 1,586 | 1,593 | -1.36% | 373,900 | 644億8420万 | +14.6% | 57.88 | 0.98 |
02/04 | 1,560 | 1,616 | 1,544 | 1,615 | +5.01% | 545,500 | 653億7475万 | +17.63% | 58.68 | 1 |
02/01 | 1,555 | 1,586 | 1,531 | 1,538 | -0.71% | 528,700 | 622億5781万 | +13.25% | 55.88 | 0.95 |
01/31 | 1,520 | 1,559 | 1,501 | 1,549 | +2.86% | 435,500 | 627億309万 | +15% | 56.28 | 0.96 |
01/30 | 1,482 | 1,517 | 1,463 | 1,506 | +0.6% | 681,300 | 609億6246万 | +12.47% | 54.72 | 0.93 |
01/29 | 1,465 | 1,512 | 1,416 | 1,497 | -0.2% | 1,003,000 | 605億9814万 | +12.39% | 54.39 | 0.93 |
01/28 | 1,480 | 1,559 | 1,479 | 1,500 | +1.35% | 1,054,000 | 607億1958万 | +13.21% | 54.5 | 0.93 |
01/25 | 1,402 | 1,485 | 1,396 | 1,480 | +4.82% | 824,900 | 599億999万 | +12.12% | 53.77 | 0.91 |
01/24 | 1,361 | 1,445 | 1,347 | 1,412 | +6.41% | 1,086,900 | 571億5737万 | +7.29% | 51.3 | 0.87 |
01/23 | 1,317 | 1,351 | 1,303 | 1,327 | -0.9% | 148,100 | 537億1659万 | +0.99% | 48.21 | 0.82 |
01/22 | 1,399 | 1,399 | 1,335 | 1,339 | -3.18% | 202,000 | 542億235万 | +1.83% | 48.65 | 0.83 |
01/21 | 1,360 | 1,419 | 1,360 | 1,383 | +2.75% | 404,000 | 559億8345万 | +5.09% | 50.25 | 0.85 |
01/18 | 1,315 | 1,363 | 1,292 | 1,346 | +1.58% | 278,300 | 544億8570万 | +2.2% | 48.9 | 0.83 |
01/17 | 1,325 | 1,368 | 1,318 | 1,325 | +0.23% | 275,800 | 536億3563万 | +0.3% | 48.14 | 0.82 |
01/16 | 1,345 | 1,352 | 1,311 | 1,322 | -2.72% | 158,300 | 535億1419万 | -0.45% | 48.03 | 0.82 |
01/15 | 1,317 | 1,363 | 1,308 | 1,359 | +1.42% | 158,200 | 550億1194万 | +1.65% | 49.37 | 0.84 |
01/11 | 1,338 | 1,365 | 1,333 | 1,340 | +1.82% | 181,600 | 542億4283万 | -0.45% | 48.68 | 0.83 |
01/10 | 1,310 | 1,323 | 1,290 | 1,316 | -1.13% | 151,500 | 532億7131万 | -2.81% | 47.81 | 0.81 |
01/09 | 1,364 | 1,364 | 1,326 | 1,331 | -1.63% | 183,900 | 538億7851万 | -2.28% | 48.36 | 0.82 |
01/08 | 1,296 | 1,370 | 1,284 | 1,353 | +4.8% | 300,500 | 547億6906万 | -1.24% | 49.16 | 0.84 |
01/07 | 1,300 | 1,319 | 1,289 | 1,291 | +4.11% | 228,200 | 522億5932万 | -6.11% | 46.9 | 0.8 |
01/04 | 1,264 | 1,264 | 1,192 | 1,240 | -4.17% | 232,100 | 501億9485万 | -10.27% | 45.05 | 0.77 |
2018 |
12/28 | 1,280 | 1,319 | 1,279 | 1,294 | +0.78% | 178,700 | 523億8076万 | -7.04% | 47.01 | 0.8 |
12/27 | 1,278 | 1,305 | 1,250 | 1,284 | +6.47% | 280,400 | 519億7596万 | -8.22% | 46.65 | 0.79 |
12/26 | 1,183 | 1,213 | 1,180 | 1,206 | +3.61% | 221,600 | 488億1854万 | -14.22% | 43.82 | 0.75 |
12/25 | 1,134 | 1,184 | 1,128 | 1,164 | -6.28% | 413,500 | 471億1839万 | -17.91% | 42.29 | 0.72 |
12/21 | 1,257 | 1,276 | 1,220 | 1,242 | -2.89% | 386,700 | 502億7581万 | -13.21% | 45.12 | 0.77 |
12/20 | 1,308 | 1,322 | 1,268 | 1,279 | -4.41% | 365,900 | 517億7356万 | -11.37% | 46.47 | 0.79 |
12/19 | 1,326 | 1,353 | 1,307 | 1,338 | +1.36% | 272,800 | 541億6187万 | -7.98% | 48.61 | 0.83 |
12/18 | 1,319 | 1,345 | 1,305 | 1,320 | -1.93% | 251,300 | 534億3323万 | -9.71% | 47.96 | 0.82 |
12/17 | 1,350 | 1,379 | 1,333 | 1,346 | -0.44% | 397,400 | 544億8570万 | -8.62% | 48.9 | 0.83 |
12/14 | 1,388 | 1,388 | 1,333 | 1,352 | -3.22% | 340,100 | 547億2858万 | -9.02% | 49.12 | 0.84 |
12/13 | 1,364 | 1,399 | 1,338 | 1,397 | +2.34% | 364,000 | 565億5017万 | -6.74% | 50.76 | 0.86 |
12/12 | 1,348 | 1,392 | 1,348 | 1,365 | +2.17% | 190,400 | 552億5482万 | -9.54% | 49.59 | 0.84 |
12/11 | 1,377 | 1,390 | 1,320 | 1,336 | -1.98% | 214,700 | 540億8091万 | -12.22% | 48.54 | 0.83 |
12/10 | 1,369 | 1,377 | 1,344 | 1,363 | -3.2% | 215,400 | 551億7386万 | -11.21% | 49.52 | 0.84 |
12/07 | 1,450 | 1,457 | 1,390 | 1,408 | -3.03% | 370,200 | 569億9545万 | -9.04% | 51.16 | 0.87 |
12/06 | 1,484 | 1,484 | 1,431 | 1,452 | -3.2% | 270,300 | 587億7655万 | -6.62% | 52.75 | 0.9 |
12/05 | 1,502 | 1,527 | 1,492 | 1,500 | -2.72% | 153,600 | 607億1958万 | -3.78% | 54.5 | 0.93 |
12/04 | 1,603 | 1,603 | 1,542 | 1,542 | -3.26% | 175,600 | 624億1973万 | -1.03% | 56.02 | 0.95 |
12/03 | 1,547 | 1,617 | 1,535 | 1,594 | +4.39% | 370,100 | 645億2468万 | +2.57% | 57.91 | 0.99 |
11/30 | 1,543 | 1,556 | 1,527 | 1,527 | -0.65% | 262,900 | 618億1253万 | -1.42% | 55.48 | 0.94 |
11/29 | 1,541 | 1,577 | 1,528 | 1,537 | +0.85% | 313,700 | 622億1733万 | -0.71% | 55.84 | 0.95 |
11/28 | 1,485 | 1,531 | 1,478 | 1,524 | +3.6% | 371,500 | 616億9109万 | -1.8% | 55.37 | 0.94 |
11/27 | 1,486 | 1,497 | 1,460 | 1,471 | -0.61% | 184,000 | 595億4567万 | -5.34% | 53.44 | 0.91 |
11/26 | 1,476 | 1,486 | 1,447 | 1,480 | +0.27% | 200,500 | 599億999万 | -5.25% | 53.77 | 0.91 |
11/22 | 1,476 | 1,496 | 1,453 | 1,476 | +0.68% | 215,300 | 597億4807万 | -5.93% | 53.63 | 0.91 |
11/21 | 1,439 | 1,479 | 1,423 | 1,466 | -0.2% | 212,100 | 593億4327万 | -6.98% | 53.26 | 0.91 |
11/20 | 1,478 | 1,483 | 1,454 | 1,469 | -2.26% | 146,800 | 594億6471万 | -7.32% | 53.37 | 0.91 |
11/19 | 1,493 | 1,526 | 1,469 | 1,503 | +0.94% | 347,900 | 608億4102万 | -5.53% | 54.61 | 0.93 |
11/16 | 1,542 | 1,574 | 1,481 | 1,489 | -3.69% | 387,400 | 602億7430万 | -6.59% | 54.1 | 0.92 |
11/15 | 1,532 | 1,561 | 1,522 | 1,546 | +0.26% | 241,200 | 625億8165万 | -3.31% | 56.17 | 0.96 |
11/14 | 1,535 | 1,558 | 1,522 | 1,542 | -0.45% | 245,200 | 624億1973万 | -3.56% | 56.02 | 0.95 |
11/13 | 1,516 | 1,559 | 1,495 | 1,549 | -2.94% | 348,400 | 627億309万 | -3.43% | 56.28 | 0.96 |
11/12 | 1,656 | 1,656 | 1,583 | 1,596 | -3.68% | 378,500 | 646億563万 | -0.75% | 57.99 | 0.99 |
11/09 | 1,673 | 1,684 | 1,647 | 1,657 | -0.9% | 153,200 | 670億7490万 | +2.66% | 60.2 | 1.02 |
11/08 | 1,698 | 1,717 | 1,670 | 1,672 | +0.24% | 219,000 | 676億8209万 | +3.34% | 60.75 | 1.03 |
11/07 | 1,682 | 1,716 | 1,658 | 1,668 | -0.54% | 264,400 | 675億2017万 | +2.39% | 60.6 | 1.03 |
11/06 | 1,687 | 1,693 | 1,660 | 1,677 | -0.06% | 175,600 | 678億8449万 | +2.13% | 60.93 | 1.04 |
11/05 | 1,654 | 1,697 | 1,652 | 1,678 | +0.72% | 334,000 | 679億2497万 | +1.51% | 60.96 | 1.04 |
11/02 | 1,598 | 1,668 | 1,583 | 1,666 | +4.91% | 437,200 | 674億3922万 | +0.06% | 60.53 | 1.03 |
11/01 | 1,566 | 1,612 | 1,549 | 1,588 | +2.06% | 592,100 | 642億8180万 | -5.25% | 57.69 | 0.98 |
10/31 | 1,503 | 1,556 | 1,491 | 1,556 | +5.63% | 740,200 | 629億8645万 | -8.15% | 56.53 | 0.96 |
10/30 | 1,428 | 1,490 | 1,421 | 1,473 | +2.29% | 975,600 | 596億2663万 | -14.06% | 53.52 | 0.91 |