株価チャート
2018/12/17~2019/05/23
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 |
05/23 | 1,155 | 1,174 | 1,135 | 1,169 | +0.78% | 83,200 | 895億9247万 | -5.65% | - | 1.6 |
05/22 | 1,150 | 1,173 | 1,150 | 1,160 | +1.4% | 99,400 | 889億271万 | -6.83% | - | 1.58 |
05/21 | 1,148 | 1,154 | 1,126 | 1,144 | -1.04% | 69,100 | 876億7189万 | -8.63% | - | 1.56 |
05/20 | 1,192 | 1,208 | 1,152 | 1,156 | -3.02% | 74,500 | 885億9152万 | -8.18% | - | 1.58 |
05/17 | 1,210 | 1,217 | 1,183 | 1,192 | -0.5% | 83,900 | 913億5043万 | -5.92% | - | 1.63 |
05/16 | 1,239 | 1,239 | 1,193 | 1,198 | -3.54% | 83,000 | 918億1025万 | -5.89% | - | 1.64 |
05/15 | 1,203 | 1,243 | 1,190 | 1,242 | +4.55% | 131,000 | 951億8224万 | -2.82% | - | 1.7 |
05/14 | 1,165 | 1,195 | 1,120 | 1,188 | -3.81% | 224,900 | 910億4388万 | -7.04% | - | 1.62 |
05/13 | 1,281 | 1,329 | 1,234 | 1,235 | -5.29% | 266,800 | 946億4579万 | -3.52% | - | 1.69 |
05/10 | 1,252 | 1,331 | 1,205 | 1,304 | +5.5% | 412,400 | 999億3369万 | +2.03% | - | 1.78 |
05/09 | 1,191 | 1,274 | 1,156 | 1,236 | +3.95% | 454,200 | 947億2242万 | -2.98% | - | 1.69 |
05/08 | 1,227 | 1,230 | 1,182 | 1,189 | -3.1% | 173,300 | 911億2052万 | -6.82% | - | 1.62 |
05/07 | 1,268 | 1,271 | 1,220 | 1,227 | -1.6% | 144,800 | 940億3270万 | -3.92% | - | 1.68 |
04/26 | 1,244 | 1,249 | 1,222 | 1,247 | -0.72% | 66,800 | 955億6542万 | -2.2% | - | 1.7 |
04/25 | 1,257 | 1,273 | 1,251 | 1,256 | +0.32% | 68,600 | 962億5515万 | -1.41% | - | 1.71 |
04/24 | 1,256 | 1,274 | 1,250 | 1,252 | +0.24% | 81,100 | 959億4860万 | -1.65% | - | 1.71 |
04/23 | 1,243 | 1,256 | 1,226 | 1,249 | +0.32% | 106,700 | 957億1869万 | -1.81% | - | 1.71 |
04/22 | 1,265 | 1,272 | 1,243 | 1,245 | -2.73% | 90,300 | 954億1215万 | -2.05% | - | 1.7 |
04/19 | 1,300 | 1,304 | 1,273 | 1,280 | -0.47% | 36,200 | 980億9442万 | +0.71% | - | 1.75 |
04/18 | 1,282 | 1,287 | 1,252 | 1,286 | +0.86% | 92,300 | 985億5424万 | +1.42% | - | 1.76 |
04/17 | 1,281 | 1,303 | 1,265 | 1,275 | -1.39% | 147,600 | 977億1124万 | +0.71% | - | 1.74 |
04/16 | 1,293 | 1,323 | 1,272 | 1,293 | -2.27% | 149,400 | 990億9069万 | +2.13% | - | 1.77 |
04/15 | 1,337 | 1,358 | 1,316 | 1,323 | +0.61% | 113,700 | 1013億8978万 | +4.5% | - | 1.81 |
04/12 | 1,317 | 1,318 | 1,300 | 1,315 | +0.61% | 36,500 | 1007億7669万 | +4.03% | - | 1.8 |
04/11 | 1,324 | 1,346 | 1,301 | 1,307 | -0.83% | 45,000 | 1001億6360万 | +3.24% | - | 1.78 |
04/10 | 1,310 | 1,334 | 1,310 | 1,318 | -1.27% | 53,500 | 1010億660万 | +3.86% | - | 1.8 |
04/09 | 1,327 | 1,350 | 1,320 | 1,335 | -0.07% | 75,600 | 1023億941万 | +4.87% | - | 1.82 |
04/08 | 1,354 | 1,383 | 1,327 | 1,336 | -0.22% | 95,700 | 1023億8605万 | +4.62% | - | 1.82 |
04/05 | 1,343 | 1,351 | 1,320 | 1,339 | -0.22% | 98,800 | 1026億1596万 | +4.61% | - | 1.83 |
04/04 | 1,329 | 1,355 | 1,309 | 1,342 | +0.98% | 96,700 | 1028億4587万 | +4.68% | - | 1.83 |
04/03 | 1,244 | 1,330 | 1,234 | 1,329 | +7.52% | 244,500 | 1018億4960万 | +3.5% | - | 1.81 |
04/02 | 1,238 | 1,250 | 1,215 | 1,236 | -0.08% | 202,200 | 947億2242万 | -4.04% | - | 1.69 |
04/01 | 1,224 | 1,258 | 1,223 | 1,237 | +2.66% | 207,000 | 947億9906万 | -4.63% | - | 1.69 |
03/29 | 1,208 | 1,217 | 1,186 | 1,205 | +0.33% | 98,700 | 923億4670万 | -7.73% | 12.76 | 1.37 |
03/28 | 1,224 | 1,226 | 1,197 | 1,201 | -5.73% | 204,700 | 920億4015万 | -8.67% | 12.72 | 1.36 |
03/27 | 1,242 | 1,275 | 1,223 | 1,274 | +4.17% | 213,500 | 976億3460万 | -3.63% | 13.49 | 1.45 |
03/26 | 1,193 | 1,223 | 1,181 | 1,223 | +4.98% | 258,800 | 937億2615万 | -7.84% | 12.95 | 1.39 |
03/25 | 1,182 | 1,182 | 1,160 | 1,165 | -4.43% | 176,900 | 892億7542万 | -12.6% | 12.33 | 1.32 |
03/22 | 1,245 | 1,248 | 1,208 | 1,219 | -1.06% | 147,400 | 934億1351万 | -9.1% | 12.91 | 1.38 |
03/20 | 1,241 | 1,246 | 1,218 | 1,232 | -0.48% | 106,400 | 944億972万 | -8.54% | 13.04 | 1.4 |
03/19 | 1,239 | 1,242 | 1,220 | 1,238 | +0.9% | 75,800 | 948億6951万 | -8.43% | 13.11 | 1.41 |
03/18 | 1,241 | 1,243 | 1,200 | 1,227 | -0.57% | 143,300 | 940億2656万 | -9.45% | 12.99 | 1.39 |
03/15 | 1,223 | 1,255 | 1,223 | 1,234 | +1.9% | 147,600 | 945億6298万 | -9.13% | 13.06 | 1.4 |
03/14 | 1,214 | 1,230 | 1,200 | 1,211 | -1.78% | 190,400 | 928億46万 | -11.22% | 12.82 | 1.37 |
03/13 | 1,269 | 1,271 | 1,222 | 1,233 | -4.05% | 139,300 | 944億8635万 | -10% | 13.05 | 1.4 |
03/12 | 1,303 | 1,305 | 1,282 | 1,285 | +0.23% | 71,000 | 984億7118万 | -6.07% | 13.6 | 1.46 |
03/11 | 1,275 | 1,292 | 1,264 | 1,282 | +0.94% | 137,600 | 982億4128万 | -6.15% | 13.57 | 1.46 |
03/08 | 1,316 | 1,332 | 1,266 | 1,270 | -6.69% | 174,800 | 973億2171万 | -6.55% | 13.45 | 1.44 |
03/07 | 1,373 | 1,389 | 1,352 | 1,361 | -2.72% | 121,300 | 1042億9515万 | +0.59% | 14.41 | 1.54 |
03/06 | 1,403 | 1,421 | 1,382 | 1,399 | -0.29% | 108,100 | 1072億714万 | +4.33% | 14.81 | 1.59 |
03/05 | 1,426 | 1,440 | 1,397 | 1,403 | -3.37% | 138,900 | 1075億1367万 | +5.57% | 14.85 | 1.59 |
03/04 | 1,425 | 1,459 | 1,409 | 1,452 | +3.57% | 177,200 | 1112億6860万 | +10.33% | 15.37 | 1.65 |
03/01 | 1,392 | 1,425 | 1,391 | 1,402 | +1.15% | 72,800 | 1074億3703万 | +7.6% | 14.84 | 1.59 |
02/28 | 1,393 | 1,407 | 1,373 | 1,386 | -1.56% | 142,200 | 1062億1093万 | +7.44% | 14.67 | 1.57 |
02/27 | 1,411 | 1,420 | 1,374 | 1,408 | -0.49% | 192,900 | 1078億9682万 | +10.17% | 14.91 | 1.6 |
02/26 | 1,445 | 1,445 | 1,409 | 1,415 | -3.35% | 155,700 | 1084億3324万 | +11.86% | 14.98 | 1.61 |
02/25 | 1,477 | 1,523 | 1,453 | 1,464 | -0.14% | 180,000 | 1121億8817万 | +17.03% | 15.5 | 1.66 |
02/22 | 1,423 | 1,472 | 1,411 | 1,466 | +2.81% | 170,000 | 1123億4144万 | +18.51% | 15.52 | 1.66 |
02/21 | 1,395 | 1,431 | 1,376 | 1,426 | +3.94% | 162,200 | 1092億5479万 | +16.79% | 15.09 | 1.62 |
02/20 | 1,395 | 1,407 | 1,368 | 1,372 | -1.58% | 70,600 | 1051億1752万 | +13.58% | 14.52 | 1.56 |
02/19 | 1,376 | 1,406 | 1,366 | 1,394 | +0.36% | 83,400 | 1068億307万 | +16.36% | 14.76 | 1.58 |
02/18 | 1,371 | 1,414 | 1,366 | 1,389 | +2.97% | 102,400 | 1064億1999万 | +17.12% | 14.7 | 1.58 |
02/15 | 1,330 | 1,354 | 1,315 | 1,349 | -1.24% | 92,800 | 1033億5534万 | +14.81% | 14.28 | 1.53 |
02/14 | 1,380 | 1,384 | 1,338 | 1,366 | -0.73% | 89,700 | 1046億5782万 | +17.25% | 14.46 | 1.55 |
02/13 | 1,336 | 1,379 | 1,328 | 1,376 | +4.88% | 134,300 | 1054億2398万 | +19.44% | 14.56 | 1.56 |
02/12 | 1,321 | 1,337 | 1,290 | 1,312 | +0.92% | 202,500 | 1005億2054万 | +15.29% | 13.89 | 1.49 |
02/08 | 1,342 | 1,343 | 1,296 | 1,300 | -5.87% | 193,600 | 996億114万 | +15.56% | 13.76 | 1.48 |
02/07 | 1,380 | 1,389 | 1,304 | 1,381 | +1.84% | 513,800 | 1058億706万 | +23.86% | 14.62 | 1.57 |
02/06 | 1,196 | 1,363 | 1,172 | 1,356 | +13.38% | 456,200 | 1038億9166万 | +23.16% | 14.35 | 1.54 |
02/05 | 1,230 | 1,230 | 1,176 | 1,196 | -2.53% | 194,600 | 916億3305万 | +10.03% | 12.66 | 1.36 |
02/04 | 1,120 | 1,235 | 1,120 | 1,227 | +10.84% | 149,000 | 940億816万 | +14.03% | 12.99 | 1.39 |
02/01 | 1,123 | 1,130 | 1,103 | 1,107 | -2.04% | 55,400 | 848億1420万 | +3.85% | 11.72 | 1.26 |
01/31 | 1,089 | 1,138 | 1,089 | 1,130 | +6.7% | 109,400 | 865億7638万 | +6.4% | 11.96 | 1.28 |
01/30 | 1,100 | 1,100 | 1,059 | 1,059 | -2.93% | 79,200 | 811億3662万 | 0% | 11.21 | 1.2 |
01/29 | 1,093 | 1,104 | 1,074 | 1,091 | +0.37% | 62,300 | 835億8834万 | +3.02% | 11.55 | 1.24 |
01/28 | 1,109 | 1,118 | 1,087 | 1,087 | -1.81% | 39,600 | 832億8188万 | +2.45% | 11.51 | 1.23 |
01/25 | 1,077 | 1,111 | 1,063 | 1,107 | +2.03% | 98,900 | 848億1420万 | +4.04% | 11.72 | 1.26 |
01/24 | 1,075 | 1,096 | 1,060 | 1,085 | +0.93% | 86,600 | 831億2865万 | +1.78% | 11.48 | 1.23 |
01/23 | 1,075 | 1,087 | 1,063 | 1,075 | -0.74% | 44,400 | 823億6248万 | +0.75% | 11.38 | 1.22 |
01/22 | 1,097 | 1,097 | 1,071 | 1,083 | -0.55% | 33,200 | 829億7541万 | +1.31% | 11.46 | 1.23 |
01/21 | 1,102 | 1,111 | 1,086 | 1,089 | -0.55% | 51,500 | 834億3511万 | +1.59% | 11.53 | 1.24 |
01/18 | 1,076 | 1,106 | 1,076 | 1,095 | +1.67% | 58,200 | 838億9481万 | +1.67% | 11.59 | 1.24 |
01/17 | 1,086 | 1,098 | 1,064 | 1,077 | -1.46% | 73,200 | 825億1572万 | -0.55% | 11.4 | 1.22 |
01/16 | 1,117 | 1,117 | 1,076 | 1,093 | -2.15% | 64,000 | 837億4158万 | +0.28% | 11.57 | 1.24 |
01/15 | 1,071 | 1,120 | 1,060 | 1,117 | +2.38% | 107,000 | 855億8037万 | +1.82% | 11.82 | 1.27 |
01/11 | 1,157 | 1,160 | 1,088 | 1,091 | -4.05% | 212,300 | 835億8834万 | -1.27% | 11.55 | 1.24 |
01/10 | 1,096 | 1,150 | 1,084 | 1,137 | +4.12% | 242,200 | 871億1269万 | +2.06% | 12.03 | 1.29 |
01/09 | 1,048 | 1,099 | 1,035 | 1,092 | +4.2% | 137,100 | 836億6496万 | -2.5% | 11.56 | 1.24 |
01/08 | 1,021 | 1,051 | 994 | 1,048 | +2.95% | 101,100 | 802億9384万 | -6.84% | 11.09 | 1.19 |
01/07 | 1,017 | 1,044 | 1,011 | 1,018 | +3.56% | 126,000 | 779億9536万 | -10.07% | 10.78 | 1.16 |
01/04 | 1,018 | 1,028 | 974 | 983 | -7.44% | 108,800 | 753億1379万 | -13.85% | 10.4 | 1.12 |
2018 |
12/28 | 1,024 | 1,086 | 1,024 | 1,062 | +3.41% | 101,500 | 813億6647万 | -7.65% | 11.24 | 1.21 |
12/27 | 1,005 | 1,028 | 997 | 1,027 | +3.63% | 85,800 | 786億8490万 | -11.24% | 10.87 | 1.17 |
12/26 | 953 | 1,003 | 953 | 991 | +5.54% | 123,400 | 759億2672万 | -14.94% | 10.49 | 1.12 |
12/25 | 950 | 962 | 928 | 939 | -3.99% | 98,400 | 719億4267万 | -20.02% | 9.94 | 1.07 |
12/21 | 956 | 1,022 | 954 | 978 | -1.61% | 181,900 | 749億3071万 | -17.47% | 10.35 | 1.11 |
12/20 | 1,050 | 1,051 | 983 | 994 | -6.58% | 128,900 | 761億5160万 | -16.82% | 10.52 | 1.13 |
12/19 | 1,060 | 1,089 | 1,048 | 1,064 | +0.38% | 66,700 | 815億1439万 | -11.7% | 11.26 | 1.21 |
12/18 | 1,096 | 1,100 | 1,057 | 1,060 | -5.53% | 71,600 | 812億794万 | -12.61% | 11.22 | 1.2 |
12/17 | 1,164 | 1,182 | 1,122 | 1,122 | -4.02% | 60,800 | 859億5784万 | -8.26% | 11.88 | 1.27 |