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 | 1,390 | 1,404 | 1,380 | 1,387 | +0.36% | 186,000 | 907億8212万 | -6.91% | 12.29 | 0.65 |
| 03/28 | 1,398 | 1,398 | 1,376 | 1,382 | -3.69% | 220,000 | 904億5486万 | -7.74% | 12.24 | 0.65 |
| 03/27 | 1,434 | 1,445 | 1,415 | 1,435 | -2.45% | 259,900 | 939億2382万 | -4.65% | 12.71 | 0.67 |
| 03/26 | 1,440 | 1,471 | 1,428 | 1,471 | +2.87% | 360,800 | 962億8010万 | -2.65% | 13.03 | 0.69 |
| 03/25 | 1,440 | 1,440 | 1,416 | 1,430 | -3.05% | 256,800 | 935億9656万 | -5.61% | 12.67 | 0.67 |
| 03/22 | 1,468 | 1,476 | 1,450 | 1,475 | +1.3% | 266,100 | 965億4191万 | -2.96% | 13.07 | 0.69 |
| 03/20 | 1,450 | 1,465 | 1,446 | 1,456 | +0.97% | 141,700 | 952億9832万 | -4.4% | 12.9 | 0.68 |
| 03/19 | 1,471 | 1,471 | 1,440 | 1,442 | -1.03% | 152,100 | 943億8199万 | -5.57% | 12.77 | 0.67 |
| 03/18 | 1,440 | 1,459 | 1,428 | 1,457 | +2.25% | 142,600 | 953億6377万 | -4.83% | 12.91 | 0.68 |
| 03/15 | 1,434 | 1,448 | 1,423 | 1,425 | +0.35% | 148,900 | 932億6930万 | -6.98% | 12.62 | 0.67 |
| 03/14 | 1,456 | 1,458 | 1,420 | 1,420 | -2.27% | 176,900 | 929億4204万 | -7.61% | 12.58 | 0.66 |
| 03/13 | 1,484 | 1,484 | 1,448 | 1,453 | -2.22% | 142,800 | 951億196万 | -5.83% | 12.87 | 0.68 |
| 03/12 | 1,480 | 1,504 | 1,480 | 1,486 | +1.3% | 146,600 | 972億6188万 | -3.76% | 13.16 | 0.69 |
| 03/11 | 1,488 | 1,496 | 1,455 | 1,467 | -1.48% | 143,900 | 960億1829万 | -4.99% | 13 | 0.68 |
| 03/08 | 1,508 | 1,520 | 1,475 | 1,489 | -2.1% | 274,600 | 974億5824万 | -3.56% | 13.19 | 0.7 |
| 03/07 | 1,538 | 1,540 | 1,504 | 1,521 | -0.39% | 242,800 | 995億5270万 | -1.49% | 13.47 | 0.71 |
| 03/06 | 1,534 | 1,539 | 1,521 | 1,527 | -0.97% | 114,000 | 999億4542万 | -0.97% | 13.53 | 0.71 |
| 03/05 | 1,536 | 1,547 | 1,521 | 1,542 | -1.09% | 125,100 | 1009億2720万 | +0.06% | 13.66 | 0.72 |
| 03/04 | 1,564 | 1,573 | 1,548 | 1,559 | -0.19% | 98,200 | 1020億3989万 | +1.3% | 13.81 | 0.73 |
| 03/01 | 1,576 | 1,576 | 1,553 | 1,562 | -0.38% | 91,600 | 1022億3624万 | +1.63% | 13.84 | 0.73 |
| 02/28 | 1,574 | 1,574 | 1,540 | 1,568 | -0.7% | 161,900 | 1026億2896万 | +2.15% | 13.89 | 0.73 |
| 02/27 | 1,582 | 1,582 | 1,550 | 1,579 | -0.25% | 205,900 | 1033億4893万 | +3.14% | 13.99 | 0.74 |
| 02/26 | 1,582 | 1,585 | 1,553 | 1,583 | +0.57% | 134,000 | 1036億1074万 | +3.6% | 14.02 | 0.74 |
| 02/25 | 1,570 | 1,581 | 1,556 | 1,574 | +0.25% | 93,800 | 1030億2167万 | +3.21% | 13.94 | 0.73 |
| 02/22 | 1,562 | 1,571 | 1,541 | 1,570 | -0.32% | 77,800 | 1027億5986万 | +3.22% | 13.91 | 0.73 |
| 02/21 | 1,561 | 1,577 | 1,559 | 1,575 | +0.51% | 106,500 | 1030億8712万 | +3.82% | 13.95 | 0.74 |
| 02/20 | 1,570 | 1,576 | 1,556 | 1,567 | -0.13% | 94,200 | 1025億6350万 | +3.64% | 13.88 | 0.73 |
| 02/19 | 1,572 | 1,575 | 1,547 | 1,569 | -0.95% | 112,200 | 1026億9441万 | +4.11% | 13.9 | 0.73 |
| 02/18 | 1,580 | 1,594 | 1,576 | 1,584 | +2.33% | 132,300 | 1036億7619万 | +5.46% | 14.03 | 0.74 |
| 02/15 | 1,529 | 1,559 | 1,516 | 1,548 | -0.51% | 110,800 | 1013億1991万 | +3.41% | 13.71 | 0.72 |
| 02/14 | 1,558 | 1,573 | 1,544 | 1,556 | -0.13% | 123,200 | 1018億4353万 | +4.29% | 13.78 | 0.73 |
| 02/13 | 1,543 | 1,563 | 1,534 | 1,558 | +1.3% | 145,500 | 1019億7443万 | +4.85% | 13.8 | 0.73 |
| 02/12 | 1,482 | 1,549 | 1,482 | 1,538 | +3.85% | 159,900 | 1006億6539万 | +3.92% | 13.63 | 0.72 |
| 02/08 | 1,511 | 1,517 | 1,477 | 1,481 | -4.02% | 131,200 | 969億3462万 | +0.61% | 13.12 | 0.69 |
| 02/07 | 1,549 | 1,550 | 1,510 | 1,543 | -1.47% | 181,300 | 1009億9265万 | +5.04% | 13.67 | 0.72 |
| 02/06 | 1,590 | 1,632 | 1,549 | 1,566 | +5.6% | 393,400 | 1024億9805万 | +7.04% | 13.87 | 0.73 |
| 02/05 | 1,489 | 1,500 | 1,440 | 1,483 | -0.2% | 343,900 | 970億6552万 | +2.13% | 13.14 | 0.69 |
| 02/04 | 1,490 | 1,506 | 1,474 | 1,486 | +0.61% | 240,900 | 972億6188万 | +2.98% | 13.16 | 0.69 |
| 02/01 | 1,472 | 1,502 | 1,471 | 1,477 | -0.07% | 111,200 | 966億7281万 | +2.71% | 13.08 | 0.69 |
| 01/31 | 1,481 | 1,493 | 1,461 | 1,478 | +0.82% | 192,500 | 967億3826万 | +3% | 13.09 | 0.69 |
| 01/30 | 1,506 | 1,506 | 1,464 | 1,466 | -2.33% | 178,700 | 959億5284万 | +2.3% | 12.99 | 0.68 |
| 01/29 | 1,486 | 1,501 | 1,474 | 1,501 | -0.6% | 124,600 | 982億4366万 | +4.89% | 13.3 | 0.7 |
| 01/28 | 1,517 | 1,533 | 1,503 | 1,510 | -0.33% | 181,500 | 988億3273万 | +5.59% | 13.38 | 0.71 |
| 01/25 | 1,505 | 1,528 | 1,497 | 1,515 | +1.27% | 133,900 | 991億5999万 | +6.02% | 13.42 | 0.71 |
| 01/24 | 1,457 | 1,505 | 1,451 | 1,496 | +1.42% | 165,000 | 979億1640万 | +4.69% | 13.25 | 0.7 |
| 01/23 | 1,461 | 1,481 | 1,456 | 1,475 | -1.07% | 175,400 | 965億4191万 | +3.36% | 13.07 | 0.69 |
| 01/22 | 1,515 | 1,520 | 1,486 | 1,491 | -1% | 110,500 | 975億8914万 | +4.63% | 13.21 | 0.7 |
| 01/21 | 1,498 | 1,512 | 1,493 | 1,506 | +1.41% | 98,100 | 985億7092万 | +5.76% | 13.34 | 0.7 |
| 01/18 | 1,477 | 1,494 | 1,472 | 1,485 | +1.3% | 124,500 | 971億9643万 | +4.36% | 13.16 | 0.69 |
| 01/17 | 1,449 | 1,479 | 1,448 | 1,466 | +1.24% | 138,700 | 959億5284万 | +3.09% | 12.99 | 0.68 |
| 01/16 | 1,450 | 1,467 | 1,441 | 1,448 | -0.55% | 107,900 | 947億7470万 | +1.76% | 12.83 | 0.68 |
| 01/15 | 1,417 | 1,458 | 1,400 | 1,456 | +0.76% | 94,400 | 952億9832万 | +2.18% | 12.9 | 0.68 |
| 01/11 | 1,465 | 1,480 | 1,432 | 1,445 | -0.28% | 98,000 | 945億7834万 | +1.12% | 12.8 | 0.67 |
| 01/10 | 1,425 | 1,462 | 1,418 | 1,449 | +1.68% | 259,100 | 948億4015万 | +1.26% | 12.84 | 0.68 |
| 01/09 | 1,395 | 1,431 | 1,389 | 1,425 | +2.15% | 211,700 | 932億6930万 | -0.56% | 12.62 | 0.67 |
| 01/08 | 1,409 | 1,425 | 1,390 | 1,395 | -0.99% | 199,000 | 913億573万 | -2.86% | 12.36 | 0.65 |
| 01/07 | 1,398 | 1,426 | 1,394 | 1,409 | +3.76% | 98,200 | 922億2206万 | -2.22% | 12.48 | 0.66 |
| 01/04 | 1,362 | 1,366 | 1,330 | 1,358 | -2.86% | 114,200 | 888億8401万 | -5.96% | 12.03 | 0.63 |
| 2018 |
| 12/28 | 1,388 | 1,414 | 1,380 | 1,398 | +0.65% | 114,800 | 915億209万 | -3.45% | 12.38 | 0.65 |
| 12/27 | 1,360 | 1,400 | 1,354 | 1,389 | +6.85% | 245,200 | 909億1302万 | -4.27% | 12.31 | 0.65 |
| 12/26 | 1,285 | 1,325 | 1,285 | 1,300 | +3.01% | 254,400 | 850億8778万 | -10.71% | 11.52 | 0.61 |
| 12/25 | 1,236 | 1,262 | 1,236 | 1,262 | -6.93% | 275,300 | 826億60万 | -13.86% | 11.18 | 0.59 |
| 12/21 | 1,372 | 1,372 | 1,342 | 1,356 | -2.02% | 176,200 | 887億5310万 | -8.13% | 12.01 | 0.63 |
| 12/20 | 1,411 | 1,421 | 1,376 | 1,384 | -3.42% | 220,800 | 905億8576万 | -6.68% | 12.26 | 0.65 |
| 12/19 | 1,430 | 1,447 | 1,416 | 1,433 | +0.21% | 141,200 | 937億9292万 | -3.76% | 12.69 | 0.67 |
| 12/18 | 1,450 | 1,455 | 1,428 | 1,430 | -2.19% | 150,700 | 935億9656万 | -4.16% | 12.67 | 0.67 |
| 12/17 | 1,497 | 1,512 | 1,461 | 1,462 | -2.79% | 130,100 | 956億9103万 | -2.34% | 12.95 | 0.68 |
| 12/14 | 1,528 | 1,544 | 1,490 | 1,504 | +0.4% | 383,000 | 984億4002万 | +0.2% | 13.32 | 0.7 |
| 12/13 | 1,477 | 1,505 | 1,471 | 1,498 | +2.39% | 197,600 | 980億4731万 | -0.4% | 13.27 | 0.7 |
| 12/12 | 1,440 | 1,480 | 1,439 | 1,463 | +2.74% | 166,600 | 957億5648万 | -2.86% | 12.96 | 0.68 |
| 12/11 | 1,448 | 1,451 | 1,420 | 1,424 | -1.79% | 182,700 | 932億385万 | -5.7% | 12.62 | 0.66 |
| 12/10 | 1,460 | 1,463 | 1,443 | 1,450 | -1.76% | 165,100 | 949億560万 | -4.29% | 12.85 | 0.68 |
| 12/07 | 1,484 | 1,487 | 1,460 | 1,476 | 0% | 150,300 | 966億736万 | -2.83% | 13.08 | 0.69 |
| 12/06 | 1,480 | 1,488 | 1,463 | 1,476 | -0.61% | 159,100 | 966億736万 | -3.28% | 13.08 | 0.69 |
| 12/05 | 1,486 | 1,491 | 1,473 | 1,485 | -1.46% | 153,900 | 971億9643万 | -3.13% | 13.16 | 0.69 |
| 12/04 | 1,549 | 1,549 | 1,505 | 1,507 | -2.71% | 165,300 | 986億3637万 | -2.02% | 13.35 | 0.7 |
| 12/03 | 1,530 | 1,554 | 1,521 | 1,549 | +2.99% | 312,900 | 1013億8536万 | +0.45% | 13.72 | 0.72 |
| 11/30 | 1,485 | 1,506 | 1,470 | 1,504 | +0.8% | 302,100 | 984億4002万 | -2.59% | 13.32 | 0.7 |
| 11/29 | 1,510 | 1,514 | 1,487 | 1,492 | 0% | 193,000 | 976億5459万 | -3.74% | 13.22 | 0.7 |
| 11/28 | 1,510 | 1,510 | 1,480 | 1,492 | -1.52% | 218,100 | 976億5459万 | -4.3% | 13.22 | 0.7 |
| 11/27 | 1,499 | 1,515 | 1,490 | 1,515 | +2.09% | 185,800 | 991億5999万 | -3.32% | 13.42 | 0.71 |
| 11/26 | 1,466 | 1,486 | 1,454 | 1,484 | +1.3% | 312,100 | 971億3098万 | -5.84% | 13.15 | 0.69 |
| 11/22 | 1,476 | 1,480 | 1,450 | 1,465 | -1.15% | 259,200 | 958億8738万 | -7.57% | 12.98 | 0.68 |
| 11/21 | 1,491 | 1,498 | 1,471 | 1,482 | -2.31% | 253,800 | 970億7万 | -7.14% | 13.13 | 0.69 |
| 11/20 | 1,513 | 1,528 | 1,495 | 1,517 | +0.07% | 117,300 | 992億9090万 | -5.6% | 13.44 | 0.71 |
| 11/19 | 1,525 | 1,541 | 1,511 | 1,516 | -0.66% | 113,300 | 992億2544万 | -6.13% | 13.43 | 0.71 |
| 11/16 | 1,532 | 1,544 | 1,521 | 1,526 | -1.1% | 94,400 | 998億7997万 | -5.92% | 13.52 | 0.71 |
| 11/15 | 1,510 | 1,546 | 1,510 | 1,543 | +1.51% | 175,300 | 1009億9265万 | -5.4% | 13.67 | 0.72 |
| 11/14 | 1,514 | 1,537 | 1,506 | 1,520 | -0.13% | 261,900 | 994億8725万 | -7.26% | 13.47 | 0.71 |
| 11/13 | 1,531 | 1,533 | 1,505 | 1,522 | -1.68% | 177,700 | 996億1816万 | -7.76% | 13.48 | 0.71 |
| 11/12 | 1,560 | 1,566 | 1,536 | 1,548 | -1.02% | 171,200 | 1013億1991万 | -6.86% | 13.71 | 0.72 |
| 11/09 | 1,577 | 1,604 | 1,562 | 1,564 | -1.14% | 200,000 | 1023億6715万 | -6.57% | 13.86 | 0.73 |
| 11/08 | 1,565 | 1,588 | 1,554 | 1,582 | +2.66% | 259,800 | 1035億4529万 | -6.17% | 14.01 | 0.74 |
| 11/07 | 1,575 | 1,584 | 1,535 | 1,541 | -2.16% | 369,200 | 1008億6175万 | -9.19% | 13.65 | 0.72 |
| 11/06 | 1,549 | 1,589 | 1,548 | 1,575 | +1.48% | 348,300 | 1030億8712万 | -8% | 13.95 | 0.74 |
| 11/05 | 1,519 | 1,554 | 1,510 | 1,552 | +0.65% | 349,700 | 1015億8172万 | -10.08% | 13.75 | 0.72 |
| 11/02 | 1,580 | 1,584 | 1,492 | 1,542 | -7.05% | 706,100 | 1009億2720万 | -11.38% | 13.66 | 0.72 |
| 11/01 | 1,640 | 1,668 | 1,623 | 1,659 | +0.97% | 183,800 | 1085億8510万 | -5.47% | 14.7 | 0.77 |
| 10/31 | 1,611 | 1,653 | 1,607 | 1,643 | +1.86% | 150,100 | 1075億3787万 | -6.96% | 14.56 | 0.77 |
| 10/30 | 1,588 | 1,621 | 1,566 | 1,613 | +1.26% | 497,800 | 1055億7430万 | -9.33% | 14.29 | 0.75 |
