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 | 1,371 | 1,381 | 1,363 | 1,376 | +0.51% | 253,200 | 1326億3511万 | +1.1% | 12.82 | 1.09 |
| 03/28 | 1,364 | 1,370 | 1,352 | 1,369 | +0.51% | 687,300 | 1319億6037万 | +0.59% | 12.76 | 1.08 |
| 03/27 | 1,347 | 1,364 | 1,339 | 1,362 | +0.15% | 406,800 | 1312億8563万 | +0.22% | 12.69 | 1.08 |
| 03/26 | 1,350 | 1,365 | 1,340 | 1,360 | +1.57% | 385,900 | 1310億9284万 | +0.15% | 12.67 | 1.08 |
| 03/25 | 1,344 | 1,346 | 1,323 | 1,339 | -1.25% | 377,300 | 1290億6862万 | -1.54% | 12.48 | 1.06 |
| 03/22 | 1,361 | 1,364 | 1,344 | 1,356 | -0.37% | 203,200 | 1307億728万 | -0.51% | 12.64 | 1.07 |
| 03/20 | 1,349 | 1,366 | 1,344 | 1,361 | +1.49% | 321,200 | 1311億8923万 | -0.44% | 12.68 | 1.08 |
| 03/19 | 1,355 | 1,356 | 1,340 | 1,341 | -1.32% | 191,800 | 1292億6140万 | -2.19% | 12.5 | 1.06 |
| 03/18 | 1,348 | 1,364 | 1,346 | 1,359 | +1.12% | 273,700 | 1309億9645万 | -1.31% | 12.66 | 1.08 |
| 03/15 | 1,335 | 1,361 | 1,332 | 1,344 | +0.75% | 335,400 | 1295億5057万 | -2.68% | 12.52 | 1.06 |
| 03/14 | 1,330 | 1,340 | 1,314 | 1,334 | +1.91% | 318,400 | 1285億8666万 | -3.82% | 12.43 | 1.06 |
| 03/13 | 1,330 | 1,348 | 1,300 | 1,309 | -1.73% | 1,333,000 | 1261億7686万 | -5.96% | 12.2 | 1.04 |
| 03/12 | 1,365 | 1,368 | 1,328 | 1,332 | -0.89% | 709,600 | 1283億9387万 | -4.79% | 12.41 | 1.05 |
| 03/11 | 1,344 | 1,361 | 1,331 | 1,344 | +0.22% | 268,700 | 1295億5057万 | -4.41% | 12.52 | 1.06 |
| 03/08 | 1,336 | 1,352 | 1,333 | 1,341 | -0.74% | 372,100 | 1292億6140万 | -4.96% | 12.5 | 1.06 |
| 03/07 | 1,362 | 1,370 | 1,348 | 1,351 | -1.39% | 341,100 | 1302億2532万 | -4.59% | 12.59 | 1.07 |
| 03/06 | 1,373 | 1,377 | 1,366 | 1,370 | -0.65% | 264,200 | 1320億5676万 | -3.59% | 12.77 | 1.08 |
| 03/05 | 1,382 | 1,396 | 1,376 | 1,379 | -0.79% | 320,100 | 1329億2429万 | -3.23% | 12.85 | 1.09 |
| 03/04 | 1,382 | 1,399 | 1,377 | 1,390 | +1.02% | 247,300 | 1339億8460万 | -2.73% | 12.95 | 1.1 |
| 03/01 | 1,380 | 1,398 | 1,376 | 1,376 | -0.94% | 200,600 | 1326億3511万 | -3.91% | 12.82 | 1.09 |
| 02/28 | 1,387 | 1,403 | 1,377 | 1,389 | -0.64% | 307,900 | 1338億8821万 | -3.27% | 12.94 | 1.1 |
| 02/27 | 1,403 | 1,426 | 1,395 | 1,398 | +0.72% | 608,700 | 1347億5573万 | -2.85% | 13.03 | 1.11 |
| 02/26 | 1,378 | 1,393 | 1,373 | 1,388 | +0.29% | 293,600 | 1337億9181万 | -3.74% | 12.93 | 1.1 |
| 02/25 | 1,373 | 1,391 | 1,372 | 1,384 | +1.17% | 223,800 | 1334億625万 | -4.02% | 12.9 | 1.1 |
| 02/22 | 1,365 | 1,377 | 1,364 | 1,368 | -1.65% | 502,900 | 1318億6398万 | -5.07% | 12.75 | 1.08 |
| 02/21 | 1,341 | 1,413 | 1,340 | 1,391 | +5.46% | 1,583,800 | 1340億8099万 | -3.34% | 12.96 | 1.1 |
| 02/20 | 1,338 | 1,338 | 1,310 | 1,319 | -1.42% | 625,000 | 1271億4078万 | -8.21% | 12.29 | 1.04 |
| 02/19 | 1,394 | 1,400 | 1,333 | 1,338 | -3.6% | 1,332,900 | 1289億7222万 | -6.95% | 12.47 | 1.06 |
| 02/18 | 1,428 | 1,434 | 1,388 | 1,388 | -2.73% | 1,005,000 | 1337億9181万 | -3.48% | 12.93 | 1.1 |
| 02/15 | 1,457 | 1,459 | 1,412 | 1,427 | -2.33% | 665,500 | 1375億5109万 | -0.76% | 13.3 | 1.13 |
| 02/14 | 1,463 | 1,470 | 1,436 | 1,461 | -0.14% | 2,737,500 | 1408億2841万 | +1.67% | 13.61 | 1.16 |
| 02/13 | 1,468 | 1,477 | 1,462 | 1,463 | -0.48% | 1,596,600 | 1410億2120万 | +2.24% | 13.63 | 1.16 |
| 02/12 | 1,470 | 1,488 | 1,458 | 1,470 | -0.2% | 831,200 | 1416億9594万 | +3.23% | 13.7 | 1.16 |
| 02/08 | 1,476 | 1,480 | 1,471 | 1,473 | -0.47% | 744,600 | 1419億8512万 | +3.95% | 13.73 | 1.17 |
| 02/07 | 1,476 | 1,483 | 1,469 | 1,480 | +0.07% | 518,800 | 1426億5986万 | +4.89% | 13.79 | 1.17 |
| 02/06 | 1,488 | 1,493 | 1,477 | 1,479 | -0.6% | 497,900 | 1425億6347万 | +5.12% | 13.78 | 1.17 |
| 02/05 | 1,484 | 1,488 | 1,478 | 1,488 | +0.2% | 425,200 | 1434億3099万 | +6.36% | 13.87 | 1.18 |
| 02/04 | 1,476 | 1,486 | 1,470 | 1,485 | +0.47% | 688,500 | 1431億4182万 | +6.68% | 13.84 | 1.18 |
| 02/01 | 1,472 | 1,489 | 1,470 | 1,478 | +0.68% | 1,030,700 | 1424億6708万 | +6.48% | 13.77 | 1.17 |
| 01/31 | 1,474 | 1,478 | 1,467 | 1,468 | -0.34% | 881,000 | 1415億316万 | +5.92% | 13.68 | 1.16 |
| 01/30 | 1,473 | 1,480 | 1,469 | 1,473 | -0.34% | 769,900 | 1419億8512万 | +6.35% | 13.73 | 1.17 |
| 01/29 | 1,472 | 1,478 | 1,468 | 1,478 | +0.2% | 530,000 | 1424億6708万 | +6.79% | 13.77 | 1.17 |
| 01/28 | 1,475 | 1,482 | 1,466 | 1,475 | +0.14% | 722,100 | 1421億7790万 | +6.65% | 13.74 | 1.17 |
| 01/25 | 1,464 | 1,479 | 1,464 | 1,473 | +0.61% | 658,800 | 1419億8512万 | +6.58% | 13.73 | 1.17 |
| 01/24 | 1,464 | 1,473 | 1,462 | 1,464 | -0.07% | 776,000 | 1411億1759万 | +5.93% | 13.64 | 1.16 |
| 01/23 | 1,475 | 1,476 | 1,463 | 1,465 | -0.88% | 1,089,500 | 1412億1398万 | +6.08% | 13.65 | 1.16 |
| 01/22 | 1,490 | 1,493 | 1,462 | 1,478 | +7.26% | 1,819,500 | 1424億6708万 | +7.18% | 13.77 | 1.17 |
| 01/21 | 1,366 | 1,380 | 1,359 | 1,378 | +1.55% | 222,100 | 1328億2790万 | +0.07% | 12.84 | 1.09 |
| 01/18 | 1,338 | 1,363 | 1,329 | 1,357 | +2.26% | 222,000 | 1308億367万 | -1.6% | 12.64 | 1.07 |
| 01/17 | 1,343 | 1,348 | 1,323 | 1,327 | -1.12% | 212,300 | 1279億1191万 | -4.05% | 12.36 | 1.05 |
| 01/16 | 1,342 | 1,344 | 1,329 | 1,342 | 0% | 209,800 | 1293億5779万 | -3.31% | 12.5 | 1.06 |
| 01/15 | 1,331 | 1,354 | 1,326 | 1,342 | -0.59% | 266,600 | 1293億5779万 | -3.66% | 12.5 | 1.06 |
| 01/11 | 1,387 | 1,397 | 1,347 | 1,350 | -1.82% | 189,900 | 1301億2893万 | -3.5% | 12.58 | 1.07 |
| 01/10 | 1,391 | 1,406 | 1,373 | 1,375 | -2.34% | 321,500 | 1325億3872万 | -2.2% | 12.81 | 1.09 |
| 01/09 | 1,452 | 1,459 | 1,383 | 1,408 | +6.83% | 487,300 | 1357億1965万 | -0.21% | 13.12 | 1.11 |
| 01/08 | 1,300 | 1,340 | 1,299 | 1,318 | +2.33% | 400,400 | 1270億4439万 | -6.79% | 12.28 | 1.04 |
| 01/07 | 1,300 | 1,316 | 1,285 | 1,288 | +0.78% | 529,800 | 1241億5263万 | -9.3% | 12 | 1.02 |
| 01/04 | 1,310 | 1,316 | 1,270 | 1,278 | -4.63% | 440,000 | 1231億8872万 | -10.5% | 11.91 | 1.01 |
| 2018 |
| 12/28 | 1,365 | 1,368 | 1,335 | 1,340 | -1.47% | 160,100 | 1340億 | -6.62% | 18.28 | 1.55 |
| 12/27 | 1,302 | 1,363 | 1,283 | 1,360 | +6.17% | 366,200 | 1360億 | -5.56% | 18.56 | 1.58 |
| 12/26 | 1,321 | 1,327 | 1,257 | 1,281 | -2.06% | 378,000 | 1281億 | -11.29% | 17.48 | 1.49 |
| 12/25 | 1,350 | 1,350 | 1,294 | 1,308 | -6.64% | 507,200 | 1308億 | -9.79% | 17.85 | 1.52 |
| 12/21 | 1,415 | 1,425 | 1,397 | 1,401 | -1.13% | 786,500 | 1401億 | -3.78% | 19.12 | 1.62 |
| 12/20 | 1,430 | 1,438 | 1,400 | 1,417 | -2.07% | 554,700 | 1417億 | -2.81% | 19.34 | 1.64 |
| 12/19 | 1,442 | 1,457 | 1,440 | 1,447 | +0.56% | 296,300 | 1447億 | -0.89% | 19.74 | 1.68 |
| 12/18 | 1,438 | 1,456 | 1,426 | 1,439 | -1.57% | 377,700 | 1439億 | -1.51% | 19.64 | 1.67 |
| 12/17 | 1,452 | 1,486 | 1,452 | 1,462 | +0.48% | 263,200 | 1462億 | -0.07% | 19.95 | 1.7 |
| 12/14 | 1,480 | 1,485 | 1,450 | 1,455 | -1.69% | 298,500 | 1455億 | -0.61% | 19.85 | 1.69 |
| 12/13 | 1,443 | 1,487 | 1,443 | 1,480 | +2.78% | 371,200 | 1480億 | +1.16% | 20.2 | 1.72 |
| 12/12 | 1,426 | 1,456 | 1,425 | 1,440 | +1.77% | 307,200 | 1440億 | -1.44% | 19.65 | 1.67 |
| 12/11 | 1,423 | 1,424 | 1,415 | 1,415 | -0.56% | 412,200 | 1415億 | -3.08% | 19.31 | 1.64 |
| 12/10 | 1,414 | 1,425 | 1,410 | 1,423 | -0.42% | 310,600 | 1423億 | -2.53% | 19.42 | 1.65 |
| 12/07 | 1,438 | 1,442 | 1,426 | 1,429 | -0.69% | 328,200 | 1429億 | -2.32% | 19.5 | 1.66 |
| 12/06 | 1,449 | 1,459 | 1,436 | 1,439 | -0.83% | 395,200 | 1439億 | -1.64% | 19.64 | 1.67 |
| 12/05 | 1,448 | 1,465 | 1,443 | 1,451 | -1.49% | 452,200 | 1451億 | -0.68% | 19.8 | 1.68 |
| 12/04 | 1,499 | 1,504 | 1,462 | 1,473 | -1.6% | 460,300 | 1473億 | +1.03% | 20.1 | 1.71 |
| 12/03 | 1,534 | 1,539 | 1,495 | 1,497 | -1.96% | 387,100 | 1497億 | +2.96% | 20.43 | 1.74 |
| 11/30 | 1,509 | 1,527 | 1,500 | 1,527 | +1.53% | 403,400 | 1527億 | +5.31% | 20.84 | 1.77 |
| 11/29 | 1,499 | 1,517 | 1,492 | 1,504 | +1.76% | 358,500 | 1504億 | +4.16% | 20.52 | 1.74 |
| 11/28 | 1,478 | 1,480 | 1,461 | 1,478 | +0.27% | 320,200 | 1478億 | +2.57% | 20.17 | 1.71 |
| 11/27 | 1,480 | 1,487 | 1,469 | 1,474 | +0.2% | 193,500 | 1474億 | +2.5% | 20.11 | 1.71 |
| 11/26 | 1,462 | 1,474 | 1,456 | 1,471 | +0.34% | 187,200 | 1471億 | +2.37% | 20.07 | 1.71 |
| 11/22 | 1,462 | 1,480 | 1,456 | 1,466 | +0.41% | 184,000 | 1466億 | +2.16% | 20 | 1.7 |
| 11/21 | 1,439 | 1,466 | 1,437 | 1,460 | +0.55% | 169,600 | 1460億 | +1.81% | 19.92 | 1.69 |
| 11/20 | 1,438 | 1,460 | 1,436 | 1,452 | +0.21% | 230,900 | 1452億 | +1.26% | 19.81 | 1.68 |
| 11/19 | 1,439 | 1,456 | 1,435 | 1,449 | -0.34% | 204,900 | 1449億 | +0.98% | 19.77 | 1.68 |
| 11/16 | 1,455 | 1,462 | 1,443 | 1,454 | -0.27% | 287,300 | 1454億 | +1.39% | 19.84 | 1.69 |
| 11/15 | 1,456 | 1,468 | 1,450 | 1,458 | -0.48% | 258,800 | 1458億 | +1.67% | 19.9 | 1.69 |
| 11/14 | 1,457 | 1,472 | 1,452 | 1,465 | +0.55% | 216,500 | 1465億 | +2.16% | 19.99 | 1.7 |
| 11/13 | 1,461 | 1,466 | 1,445 | 1,457 | -2.28% | 374,900 | 1457億 | +1.53% | 19.88 | 1.69 |
| 11/12 | 1,473 | 1,493 | 1,462 | 1,491 | +0.2% | 335,300 | 1491億 | +3.76% | 20.35 | 1.73 |
| 11/09 | 1,429 | 1,488 | 1,425 | 1,488 | +3.77% | 605,100 | 1488億 | +3.48% | 20.3 | 1.73 |
| 11/08 | 1,450 | 1,461 | 1,432 | 1,434 | +0.28% | 365,300 | 1434億 | -0.35% | 19.57 | 1.66 |
| 11/07 | 1,422 | 1,450 | 1,415 | 1,430 | +1.06% | 399,100 | 1430億 | -0.9% | 19.51 | 1.66 |
| 11/06 | 1,419 | 1,430 | 1,400 | 1,415 | -0.7% | 405,400 | 1415億 | -2.21% | 19.31 | 1.64 |
| 11/05 | 1,462 | 1,465 | 1,424 | 1,425 | -3.46% | 436,200 | 1425億 | -1.79% | 19.44 | 1.65 |
| 11/02 | 1,467 | 1,490 | 1,442 | 1,476 | +2.29% | 565,100 | 1476億 | +1.37% | 20.14 | 1.71 |
| 11/01 | 1,411 | 1,450 | 1,405 | 1,443 | +3.96% | 680,600 | 1443億 | -1.03% | 19.69 | 1.67 |
| 10/31 | 1,369 | 1,396 | 1,353 | 1,388 | +0.8% | 604,500 | 1388億 | -5% | 18.94 | 1.61 |
| 10/30 | 1,384 | 1,398 | 1,373 | 1,377 | +0.15% | 1,338,700 | 1377億 | -6.07% | 18.79 | 1.6 |
