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 | 1,722 | 1,730 | 1,708 | 1,723 | +0.47% | 411,900 | 2983億1769万 | -2.66% | 87.17 | 0.67 |
| 03/28 | 1,716 | 1,722 | 1,699 | 1,715 | -2.33% | 436,000 | 2969億3259万 | -3.27% | 86.76 | 0.67 |
| 03/27 | 1,773 | 1,778 | 1,743 | 1,756 | -1.95% | 531,500 | 3040億3127万 | -1.13% | 88.84 | 0.68 |
| 03/26 | 1,749 | 1,791 | 1,745 | 1,791 | +3.41% | 525,300 | 3100億9111万 | +0.73% | 90.61 | 0.7 |
| 03/25 | 1,728 | 1,733 | 1,712 | 1,732 | -2.53% | 545,800 | 2998億7594万 | -2.7% | 87.62 | 0.67 |
| 03/22 | 1,790 | 1,792 | 1,760 | 1,777 | +0.34% | 469,500 | 3076億6718万 | -0.22% | 89.9 | 0.69 |
| 03/20 | 1,739 | 1,771 | 1,736 | 1,771 | +1.61% | 488,200 | 3066億2834万 | -0.62% | 89.6 | 0.69 |
| 03/19 | 1,740 | 1,750 | 1,717 | 1,743 | -0.17% | 416,900 | 3017億8046万 | -2.24% | 88.18 | 0.68 |
| 03/18 | 1,734 | 1,752 | 1,732 | 1,746 | +0.34% | 327,200 | 3022億9988万 | -2.18% | 88.33 | 0.68 |
| 03/15 | 1,733 | 1,753 | 1,729 | 1,740 | +0.46% | 468,900 | 3012億6105万 | -2.47% | 88.03 | 0.68 |
| 03/14 | 1,764 | 1,768 | 1,728 | 1,732 | -0.69% | 362,200 | 2998億7594万 | -3.02% | 87.62 | 0.67 |
| 03/13 | 1,755 | 1,770 | 1,735 | 1,744 | -1.58% | 834,900 | 3019億5360万 | -2.57% | 88.23 | 0.68 |
| 03/12 | 1,742 | 1,781 | 1,740 | 1,772 | +1.49% | 627,500 | 3068億148万 | -1.12% | 89.65 | 0.69 |
| 03/11 | 1,740 | 1,761 | 1,734 | 1,746 | +0.34% | 462,500 | 3022億9988万 | -2.68% | 88.33 | 0.68 |
| 03/08 | 1,757 | 1,764 | 1,730 | 1,740 | -1.64% | 476,000 | 3012億6105万 | -3.01% | 88.03 | 0.68 |
| 03/07 | 1,785 | 1,786 | 1,752 | 1,769 | -1.78% | 455,900 | 3062億8207万 | -1.39% | 89.49 | 0.69 |
| 03/06 | 1,797 | 1,814 | 1,788 | 1,801 | -0.44% | 317,000 | 3118億2250万 | +0.5% | 91.11 | 0.7 |
| 03/05 | 1,809 | 1,816 | 1,793 | 1,809 | -0.71% | 305,700 | 3132億761万 | +1.17% | 91.52 | 0.7 |
| 03/04 | 1,825 | 1,833 | 1,811 | 1,822 | +1.11% | 336,200 | 3154億5841万 | +2.13% | 92.18 | 0.71 |
| 03/01 | 1,793 | 1,817 | 1,787 | 1,802 | +0.45% | 380,800 | 3119億9564万 | +1.24% | 91.16 | 0.7 |
| 02/28 | 1,794 | 1,797 | 1,773 | 1,794 | -0.83% | 443,300 | 3106億1053万 | +1.07% | 90.76 | 0.7 |
| 02/27 | 1,827 | 1,833 | 1,804 | 1,809 | -0.77% | 316,900 | 3132億761万 | +2.26% | 91.52 | 0.7 |
| 02/26 | 1,806 | 1,833 | 1,805 | 1,823 | +0.61% | 392,300 | 3156億3155万 | +3.46% | 92.23 | 0.71 |
| 02/25 | 1,818 | 1,829 | 1,806 | 1,812 | +1.51% | 433,300 | 3137億2702万 | +3.25% | 91.67 | 0.71 |
| 02/22 | 1,766 | 1,793 | 1,743 | 1,785 | 0% | 444,200 | 3090億5228万 | +2.18% | 90.3 | 0.7 |
| 02/21 | 1,816 | 1,817 | 1,780 | 1,785 | -1.22% | 402,900 | 3090億5228万 | +2.65% | 90.3 | 0.7 |
| 02/20 | 1,801 | 1,815 | 1,790 | 1,807 | +0.11% | 480,700 | 3128億6133万 | +4.39% | 91.42 | 0.7 |
| 02/19 | 1,812 | 1,816 | 1,791 | 1,805 | -1.04% | 497,100 | 3125億1505万 | +4.76% | 91.32 | 0.7 |
| 02/18 | 1,823 | 1,832 | 1,801 | 1,824 | +3.17% | 399,500 | 3158億469万 | +6.42% | 92.28 | 0.71 |
| 02/15 | 1,779 | 1,783 | 1,756 | 1,768 | -2.1% | 419,000 | 3061億893万 | +3.82% | 89.44 | 0.69 |
| 02/14 | 1,798 | 1,819 | 1,792 | 1,806 | +0.22% | 522,300 | 3126億8819万 | +6.55% | 91.37 | 0.7 |
| 02/13 | 1,777 | 1,805 | 1,767 | 1,802 | +1.75% | 440,200 | 3119億9564万 | +6.94% | 91.16 | 0.7 |
| 02/12 | 1,765 | 1,791 | 1,745 | 1,771 | +2.67% | 550,700 | 3066億2834万 | +5.73% | 89.6 | 0.69 |
| 02/08 | 1,750 | 1,753 | 1,720 | 1,725 | -4.49% | 509,700 | 2986億6397万 | +3.67% | 87.27 | 0.67 |
| 02/07 | 1,800 | 1,808 | 1,786 | 1,806 | -0.28% | 347,900 | 3126億8819万 | +8.99% | 91.37 | 0.7 |
| 02/06 | 1,805 | 1,823 | 1,794 | 1,811 | -0.06% | 437,900 | 3135億5389万 | +10.09% | 91.62 | 0.71 |
| 02/05 | 1,794 | 1,818 | 1,792 | 1,812 | +0.33% | 462,000 | 3137億2702万 | +11.1% | 91.67 | 0.71 |
| 02/04 | 1,768 | 1,811 | 1,756 | 1,806 | +3.56% | 679,100 | 3126億8819万 | +11.69% | 91.37 | 0.7 |
| 02/01 | 1,755 | 1,762 | 1,722 | 1,744 | -0.51% | 541,000 | 3019億5360万 | +8.66% | 88.23 | 0.68 |
| 01/31 | 1,753 | 1,765 | 1,735 | 1,753 | +2.22% | 491,300 | 3035億1185万 | +9.84% | 88.68 | 0.68 |
| 01/30 | 1,728 | 1,736 | 1,714 | 1,715 | +0.29% | 695,300 | 2969億3259万 | +7.93% | 86.76 | 0.67 |
| 01/29 | 1,710 | 1,719 | 1,688 | 1,710 | 0% | 580,200 | 2960億6689万 | +7.95% | 86.51 | 0.67 |
| 01/28 | 1,724 | 1,739 | 1,696 | 1,710 | -0.41% | 606,800 | 2960億6689万 | +8.3% | 86.51 | 0.67 |
| 01/25 | 1,685 | 1,729 | 1,682 | 1,717 | +2.26% | 879,300 | 2972億7886万 | +9.02% | 86.86 | 0.67 |
| 01/24 | 1,633 | 1,682 | 1,624 | 1,679 | +2.75% | 1,289,900 | 2906億9960万 | +6.74% | 84.94 | 0.65 |
| 01/23 | 1,598 | 1,638 | 1,587 | 1,634 | +0.06% | 435,400 | 2829億836万 | +3.94% | 82.66 | 0.64 |
| 01/22 | 1,669 | 1,678 | 1,624 | 1,633 | -1.27% | 361,500 | 2827億3523万 | +3.95% | 82.61 | 0.64 |
| 01/21 | 1,637 | 1,654 | 1,630 | 1,654 | +2.73% | 379,500 | 2863億7114万 | +5.28% | 83.68 | 0.64 |
| 01/18 | 1,613 | 1,619 | 1,585 | 1,610 | +1.19% | 439,900 | 2787億5304万 | +2.42% | 81.45 | 0.63 |
| 01/17 | 1,604 | 1,614 | 1,578 | 1,591 | +0.38% | 496,000 | 2754億6341万 | +1.02% | 80.49 | 0.62 |
| 01/16 | 1,589 | 1,603 | 1,571 | 1,585 | -1% | 356,200 | 2744億2458万 | +0.38% | 80.19 | 0.62 |
| 01/15 | 1,558 | 1,604 | 1,552 | 1,601 | +1.72% | 412,300 | 2771億9479万 | +1.07% | 81 | 0.62 |
| 01/11 | 1,561 | 1,582 | 1,554 | 1,574 | +1.35% | 501,600 | 2725億2005万 | -0.94% | 79.63 | 0.61 |
| 01/10 | 1,569 | 1,578 | 1,541 | 1,553 | -1.08% | 436,800 | 2688億8414万 | -2.57% | 78.57 | 0.6 |
| 01/09 | 1,580 | 1,582 | 1,562 | 1,570 | +0.45% | 365,000 | 2718億2750万 | -1.88% | 79.43 | 0.61 |
| 01/08 | 1,565 | 1,585 | 1,556 | 1,563 | +0.26% | 400,200 | 2706億1553万 | -2.68% | 79.07 | 0.61 |
| 01/07 | 1,535 | 1,571 | 1,530 | 1,559 | +4.63% | 476,000 | 2699億2297万 | -3.11% | 78.87 | 0.61 |
| 01/04 | 1,510 | 1,524 | 1,451 | 1,490 | -2.99% | 659,000 | 2579億7642万 | -7.51% | 75.38 | 0.58 |
| 2018 |
| 12/28 | 1,528 | 1,563 | 1,513 | 1,536 | +0.92% | 639,100 | 2659億4079万 | -4.95% | 77.71 | 0.6 |
| 12/27 | 1,516 | 1,532 | 1,500 | 1,522 | +3.82% | 1,139,500 | 2635億1685万 | -6.05% | 77 | 0.59 |
| 12/26 | 1,445 | 1,477 | 1,441 | 1,466 | +1.31% | 1,041,500 | 2538億2109万 | -9.73% | 74.17 | 0.57 |
| 12/25 | 1,500 | 1,502 | 1,439 | 1,447 | -3.85% | 866,200 | 2505億3146万 | -11.28% | 73.2 | 0.56 |
| 12/21 | 1,540 | 1,540 | 1,496 | 1,505 | -1.76% | 841,900 | 2605億7349万 | -8.12% | 76.14 | 0.59 |
| 12/20 | 1,559 | 1,565 | 1,527 | 1,532 | -2.98% | 758,900 | 2652億4823万 | -6.76% | 77.5 | 0.6 |
| 12/19 | 1,585 | 1,590 | 1,550 | 1,579 | -0.44% | 528,000 | 2733億8574万 | -4.01% | 79.88 | 0.61 |
| 12/18 | 1,565 | 1,597 | 1,555 | 1,586 | +0.51% | 944,300 | 2745億9771万 | -3.59% | 80.24 | 0.62 |
| 12/17 | 1,612 | 1,628 | 1,568 | 1,578 | -2.71% | 1,219,600 | 2732億1261万 | -4.07% | 79.83 | 0.61 |
| 12/14 | 1,653 | 1,667 | 1,622 | 1,622 | -2.35% | 1,149,300 | 2808億3070万 | -1.76% | 82.06 | 0.63 |
| 12/13 | 1,655 | 1,675 | 1,639 | 1,661 | +0.48% | 939,700 | 2875億8310万 | +0.36% | 84.03 | 0.65 |
| 12/12 | 1,620 | 1,684 | 1,614 | 1,653 | +2.42% | 935,200 | 2861億9800万 | -0.18% | 83.63 | 0.64 |
| 12/11 | 1,632 | 1,640 | 1,601 | 1,614 | -1.22% | 974,700 | 2794億4559万 | -2.65% | 81.65 | 0.63 |
| 12/10 | 1,632 | 1,646 | 1,622 | 1,634 | -2.27% | 1,017,500 | 2829億836万 | -1.63% | 82.66 | 0.64 |
| 12/07 | 1,673 | 1,685 | 1,651 | 1,672 | 0% | 1,015,400 | 2894億8763万 | +0.54% | 84.59 | 0.65 |
| 12/06 | 1,686 | 1,692 | 1,656 | 1,672 | -1.59% | 1,155,200 | 2894億8763万 | +0.6% | 84.59 | 0.65 |
| 12/05 | 1,671 | 1,707 | 1,666 | 1,699 | -0.7% | 958,900 | 2941億6237万 | +2.29% | 85.95 | 0.66 |
| 12/04 | 1,712 | 1,744 | 1,710 | 1,711 | -0.87% | 1,005,300 | 2962億4003万 | +3.38% | 86.56 | 0.67 |
| 12/03 | 1,748 | 1,757 | 1,726 | 1,726 | +0.94% | 855,700 | 2988億3711万 | +4.73% | 87.32 | 0.67 |
| 11/30 | 1,689 | 1,733 | 1,683 | 1,710 | +0.53% | 8,162,400 | 2960億6689万 | +4.27% | 86.51 | 0.67 |
| 11/29 | 1,719 | 1,719 | 1,692 | 1,701 | +0.06% | 948,300 | 2945億865万 | +4.16% | 86.05 | 0.66 |
| 11/28 | 1,671 | 1,703 | 1,653 | 1,700 | +3.41% | 1,163,900 | 2943億3551万 | +4.42% | 86 | 0.66 |
| 11/27 | 1,635 | 1,662 | 1,634 | 1,644 | +1.54% | 1,240,200 | 2846億3975万 | +1.23% | 83.17 | 0.64 |
| 11/26 | 1,625 | 1,633 | 1,593 | 1,619 | 0% | 1,203,200 | 2803億1129万 | -0.25% | 81.91 | 0.63 |
| 11/22 | 1,613 | 1,624 | 1,591 | 1,619 | +0.06% | 1,297,100 | 2803億1129万 | -0.25% | 81.91 | 0.63 |
| 11/21 | 1,600 | 1,619 | 1,586 | 1,618 | -1.1% | 1,222,600 | 2801億3815万 | -0.49% | 81.86 | 0.63 |
| 11/20 | 1,624 | 1,643 | 1,608 | 1,636 | -0.49% | 1,452,800 | 2832億5464万 | +0.37% | 82.77 | 0.64 |
| 11/19 | 1,623 | 1,653 | 1,611 | 1,644 | +1.23% | 1,245,600 | 2846億3975万 | +0.67% | 83.17 | 0.64 |
| 11/16 | 1,623 | 1,639 | 1,606 | 1,624 | +0.93% | 1,457,100 | 2811億7698万 | -0.73% | 82.16 | 0.63 |
| 11/15 | 1,586 | 1,616 | 1,576 | 1,609 | +1.39% | 1,021,000 | 2785億7990万 | -1.89% | 81.4 | 0.63 |
| 11/14 | 1,581 | 1,613 | 1,573 | 1,587 | +0.44% | 2,514,300 | 2747億7085万 | -3.53% | 80.29 | 0.62 |
| 11/13 | 1,600 | 1,603 | 1,553 | 1,580 | -1.43% | 2,486,400 | 2735億5888万 | -4.42% | 79.93 | 0.62 |
| 11/12 | 1,546 | 1,610 | 1,498 | 1,603 | -6.64% | 2,841,700 | 2775億4107万 | -3.55% | 81.1 | 0.62 |
| 11/09 | 1,722 | 1,742 | 1,702 | 1,717 | -0.46% | 691,600 | 2972億7886万 | +2.57% | 86.86 | 0.67 |
| 11/08 | 1,732 | 1,740 | 1,716 | 1,725 | +1.77% | 1,045,300 | 2986億6397万 | +2.56% | 87.27 | 0.67 |
| 11/07 | 1,694 | 1,727 | 1,683 | 1,695 | +0.12% | 953,300 | 2934億6982万 | +0.36% | 85.75 | 0.66 |
| 11/06 | 1,670 | 1,704 | 1,665 | 1,693 | +1.07% | 992,000 | 2931億2354万 | -0.35% | 85.65 | 0.66 |
| 11/05 | 1,677 | 1,697 | 1,661 | 1,675 | -1.47% | 923,800 | 2900億704万 | -1.99% | 84.74 | 0.65 |
| 11/02 | 1,655 | 1,701 | 1,642 | 1,700 | +2.78% | 1,068,800 | 2943億3551万 | -1.16% | 86 | 0.66 |
| 11/01 | 1,630 | 1,656 | 1,625 | 1,654 | +1.85% | 1,038,400 | 2863億7114万 | -4.34% | 83.68 | 0.64 |
| 10/31 | 1,581 | 1,628 | 1,581 | 1,624 | +3.64% | 966,300 | 2811億7698万 | -6.83% | 82.16 | 0.63 |
| 10/30 | 1,521 | 1,584 | 1,521 | 1,567 | +2.15% | 1,061,800 | 2713億808万 | -10.97% | 79.28 | 0.61 |
