株価チャート
2018/11/16～2019/04/17
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 |
| 04/17 | 1,724 | 1,741 | 1,714 | 1,725 | +0.23% | 99,400 | 1057億6282万 | +7.21% | 14.34 | 1.07 |
| 04/16 | 1,708 | 1,725 | 1,691 | 1,721 | +0.82% | 116,700 | 1055億1758万 | +7.36% | 14.3 | 1.06 |
| 04/15 | 1,711 | 1,718 | 1,688 | 1,707 | +1.79% | 175,800 | 1046億5921万 | +6.95% | 14.19 | 1.06 |
| 04/12 | 1,676 | 1,685 | 1,660 | 1,677 | +1.02% | 82,000 | 1028億1986万 | +5.41% | 13.94 | 1.04 |
| 04/11 | 1,676 | 1,681 | 1,653 | 1,660 | -0.84% | 85,100 | 1017億7756万 | +4.47% | 13.8 | 1.03 |
| 04/10 | 1,653 | 1,694 | 1,653 | 1,674 | -0.36% | 86,600 | 1026億3592万 | +5.28% | 13.91 | 1.03 |
| 04/09 | 1,665 | 1,681 | 1,651 | 1,680 | -0.12% | 79,100 | 1030億379万 | +5.59% | 13.96 | 1.04 |
| 04/08 | 1,695 | 1,699 | 1,665 | 1,682 | -0.88% | 99,500 | 1031億2642万 | +5.65% | 13.98 | 1.04 |
| 04/05 | 1,680 | 1,706 | 1,671 | 1,697 | +2.17% | 94,000 | 1040億4609万 | +6.53% | 14.11 | 1.05 |
| 04/04 | 1,673 | 1,689 | 1,656 | 1,661 | +0.24% | 118,600 | 1018億3887万 | +4.27% | 13.81 | 1.03 |
| 04/03 | 1,616 | 1,659 | 1,616 | 1,657 | +2.54% | 114,900 | 1015億9362万 | +3.89% | 13.77 | 1.02 |
| 04/02 | 1,625 | 1,643 | 1,610 | 1,616 | +0.56% | 192,000 | 990億7984万 | +1.13% | 13.43 | 1 |
| 04/01 | 1,563 | 1,632 | 1,551 | 1,607 | +3.28% | 296,200 | 985億2803万 | +0.12% | 13.36 | 0.99 |
| 03/29 | 1,598 | 1,598 | 1,501 | 1,556 | +4.57% | 454,100 | 954億113万 | -3.35% | 10.75 | 0.98 |
| 03/28 | 1,478 | 1,506 | 1,477 | 1,488 | -1.85% | 255,300 | 912億3193万 | -7.92% | 10.28 | 0.94 |
| 03/27 | 1,481 | 1,519 | 1,469 | 1,516 | -1.24% | 235,700 | 929億4866万 | -6.65% | 10.47 | 0.95 |
| 03/26 | 1,515 | 1,537 | 1,491 | 1,535 | +1.12% | 356,800 | 941億1358万 | -5.89% | 10.6 | 0.97 |
| 03/25 | 1,527 | 1,551 | 1,505 | 1,518 | -4.53% | 212,100 | 930億7128万 | -7.27% | 10.49 | 0.95 |
| 03/22 | 1,581 | 1,591 | 1,559 | 1,590 | +1.66% | 277,200 | 974億8573万 | -3.23% | 10.98 | 1 |
| 03/20 | 1,524 | 1,573 | 1,518 | 1,564 | +2.89% | 305,300 | 958億9163万 | -4.92% | 10.8 | 0.98 |
| 03/19 | 1,555 | 1,555 | 1,510 | 1,520 | -1.68% | 135,400 | 931億9391万 | -7.93% | 10.5 | 0.96 |
| 03/18 | 1,567 | 1,571 | 1,501 | 1,546 | -2.09% | 257,100 | 947億8801万 | -6.76% | 10.68 | 0.97 |
| 03/15 | 1,553 | 1,604 | 1,543 | 1,579 | +2.4% | 224,500 | 968億1130万 | -4.94% | 10.91 | 0.99 |
| 03/14 | 1,544 | 1,555 | 1,521 | 1,542 | +1.85% | 261,000 | 945億4277万 | -7.44% | 10.65 | 0.97 |
| 03/13 | 1,558 | 1,558 | 1,506 | 1,514 | -2.82% | 207,800 | 928億2604万 | -9.45% | 10.46 | 0.95 |
| 03/12 | 1,559 | 1,584 | 1,542 | 1,558 | +0.06% | 166,500 | 955億2375万 | -7.43% | 10.76 | 0.98 |
| 03/11 | 1,589 | 1,596 | 1,554 | 1,557 | -1.21% | 91,000 | 954億6244万 | -7.92% | 10.76 | 0.98 |
| 03/08 | 1,598 | 1,617 | 1,573 | 1,576 | -3.79% | 134,600 | 966億2737万 | -7.13% | 10.89 | 0.99 |
| 03/07 | 1,670 | 1,670 | 1,627 | 1,638 | -3.13% | 125,000 | 1004億2870万 | -3.36% | 11.32 | 1.03 |
| 03/06 | 1,689 | 1,706 | 1,671 | 1,691 | +0.12% | 125,100 | 1036億7822万 | +0.18% | 11.68 | 1.06 |
| 03/05 | 1,698 | 1,720 | 1,672 | 1,689 | -1% | 115,400 | 1035億5560万 | +0.48% | 11.67 | 1.06 |
| 03/04 | 1,727 | 1,727 | 1,687 | 1,706 | +0.65% | 77,200 | 1045億9790万 | +1.91% | 11.79 | 1.07 |
| 03/01 | 1,706 | 1,723 | 1,692 | 1,695 | 0% | 122,500 | 1039億2347万 | +1.68% | 11.71 | 1.07 |
| 02/28 | 1,707 | 1,711 | 1,681 | 1,695 | -1.57% | 167,200 | 1039億2347万 | +2.11% | 11.71 | 1.07 |
| 02/27 | 1,714 | 1,742 | 1,702 | 1,722 | -0.35% | 175,700 | 1055億7889万 | +4.17% | 11.9 | 1.08 |
| 02/26 | 1,744 | 1,753 | 1,713 | 1,728 | -3.14% | 165,600 | 1059億4676万 | +5.05% | 11.94 | 1.09 |
| 02/25 | 1,788 | 1,799 | 1,733 | 1,784 | +2.71% | 263,400 | 1093億8022万 | +8.98% | 12.32 | 1.12 |
| 02/22 | 1,718 | 1,754 | 1,710 | 1,737 | +0.93% | 191,300 | 1064億9856万 | +6.76% | 12 | 1.09 |
| 02/21 | 1,690 | 1,733 | 1,666 | 1,721 | +1.83% | 180,800 | 1055億1758万 | +6.43% | 11.89 | 1.08 |
| 02/20 | 1,682 | 1,708 | 1,660 | 1,690 | +0.36% | 248,800 | 1036億1691万 | +5.03% | 11.68 | 1.06 |
| 02/19 | 1,668 | 1,688 | 1,651 | 1,684 | +0.66% | 139,300 | 1032億4904万 | +5.12% | 11.63 | 1.06 |
| 02/18 | 1,710 | 1,715 | 1,665 | 1,673 | +0.18% | 148,700 | 1025億7461万 | +4.82% | 11.56 | 1.05 |
| 02/15 | 1,645 | 1,672 | 1,640 | 1,670 | +0.72% | 81,200 | 1023億9067万 | +5.1% | 11.54 | 1.05 |
| 02/14 | 1,712 | 1,719 | 1,638 | 1,658 | -3.27% | 176,400 | 1016億5493万 | +4.87% | 11.45 | 1.04 |
| 02/13 | 1,716 | 1,717 | 1,667 | 1,714 | +1.24% | 111,800 | 1050億8839万 | +9.17% | 11.84 | 1.08 |
| 02/12 | 1,638 | 1,703 | 1,630 | 1,693 | +4.44% | 217,400 | 1038億85万 | +8.8% | 11.7 | 1.06 |
| 02/08 | 1,666 | 1,666 | 1,614 | 1,621 | -3.91% | 117,900 | 993億8640万 | +5.12% | 11.2 | 1.02 |
| 02/07 | 1,717 | 1,717 | 1,665 | 1,687 | -0.88% | 120,800 | 1034億3297万 | +9.83% | 11.65 | 1.06 |
| 02/06 | 1,784 | 1,786 | 1,693 | 1,702 | -4.54% | 149,100 | 1043億5265万 | +11.46% | 11.76 | 1.07 |
| 02/05 | 1,756 | 1,790 | 1,684 | 1,783 | +1.02% | 285,900 | 1093億1891万 | +17.85% | 12.32 | 1.12 |
| 02/04 | 1,677 | 1,772 | 1,621 | 1,765 | +4.07% | 403,900 | 1082億1529万 | +18.14% | 12.19 | 1.11 |
| 02/01 | 1,655 | 1,702 | 1,570 | 1,696 | +10.49% | 351,000 | 1039億8478万 | +14.75% | 11.72 | 1.07 |
| 01/31 | 1,499 | 1,572 | 1,488 | 1,535 | +4.78% | 246,500 | 941億1358万 | +4.64% | 10.6 | 0.97 |
| 01/30 | 1,504 | 1,517 | 1,463 | 1,465 | -2.59% | 187,200 | 898億2176万 | 0% | 10.12 | 0.92 |
| 01/29 | 1,508 | 1,525 | 1,481 | 1,504 | -1.05% | 116,100 | 922億1292万 | +2.66% | 10.39 | 0.95 |
| 01/28 | 1,539 | 1,573 | 1,517 | 1,520 | -1.04% | 77,400 | 931億9391万 | +3.83% | 10.5 | 0.96 |
| 01/25 | 1,507 | 1,551 | 1,506 | 1,536 | +1.39% | 65,100 | 941億7490万 | +4.85% | 10.61 | 0.97 |
| 01/24 | 1,512 | 1,527 | 1,497 | 1,515 | +0.13% | 65,000 | 928億8735万 | +3.41% | 10.47 | 0.95 |
| 01/23 | 1,500 | 1,520 | 1,494 | 1,513 | -0.39% | 82,400 | 927億6472万 | +3.28% | 10.45 | 0.95 |
| 01/22 | 1,560 | 1,565 | 1,513 | 1,519 | -1.75% | 64,600 | 931億3259万 | +3.83% | 10.49 | 0.96 |
| 01/21 | 1,546 | 1,555 | 1,527 | 1,546 | +1.71% | 84,700 | 947億8801万 | +5.75% | 10.68 | 0.97 |
| 01/18 | 1,532 | 1,563 | 1,509 | 1,520 | +0.86% | 82,300 | 931億9391万 | +3.9% | 10.5 | 0.96 |
| 01/17 | 1,513 | 1,532 | 1,488 | 1,507 | +0.07% | 135,000 | 923億9685万 | +2.8% | 10.41 | 0.95 |
| 01/16 | 1,528 | 1,539 | 1,480 | 1,506 | -1.05% | 119,300 | 923億3554万 | +2.24% | 10.4 | 0.95 |
| 01/15 | 1,511 | 1,536 | 1,484 | 1,522 | +0.13% | 116,200 | 933億1653万 | +2.91% | 10.51 | 0.96 |
| 01/11 | 1,528 | 1,548 | 1,482 | 1,520 | +0.53% | 186,500 | 931億9391万 | +2.22% | 10.5 | 0.96 |
| 01/10 | 1,520 | 1,546 | 1,481 | 1,512 | +3.14% | 290,400 | 927億341万 | +1.14% | 10.45 | 0.95 |
| 01/09 | 1,400 | 1,513 | 1,373 | 1,466 | +6.15% | 200,200 | 898億8307万 | -2.33% | 10.13 | 0.92 |
| 01/08 | 1,384 | 1,415 | 1,370 | 1,381 | +1.25% | 127,000 | 846億7157万 | -8.42% | 9.54 | 0.87 |
| 01/07 | 1,357 | 1,399 | 1,353 | 1,364 | +0.59% | 246,000 | 836億2927万 | -10.09% | 9.42 | 0.86 |
| 01/04 | 1,410 | 1,427 | 1,324 | 1,356 | -7.63% | 252,700 | 831億3877万 | -11.14% | 9.37 | 0.85 |
| 2018 |
| 12/28 | 1,421 | 1,474 | 1,416 | 1,468 | +0.75% | 130,300 | 900億569万 | -4.43% | 10.14 | 0.92 |
| 12/27 | 1,443 | 1,459 | 1,419 | 1,457 | +7.69% | 140,400 | 893億3126万 | -5.45% | 10.07 | 0.92 |
| 12/26 | 1,322 | 1,372 | 1,322 | 1,353 | +4.72% | 143,700 | 829億5484万 | -12.54% | 9.35 | 0.85 |
| 12/25 | 1,330 | 1,334 | 1,278 | 1,292 | -6.31% | 116,400 | 792億1482万 | -17.02% | 8.93 | 0.81 |
| 12/21 | 1,390 | 1,400 | 1,332 | 1,379 | -2.61% | 224,700 | 845億4895万 | -12.22% | 9.53 | 0.87 |
| 12/20 | 1,474 | 1,481 | 1,416 | 1,416 | -4.39% | 74,500 | 867億8597万 | -10.44% | 9.78 | 0.89 |
| 12/19 | 1,460 | 1,482 | 1,452 | 1,481 | +1.02% | 84,100 | 907億6979万 | -6.74% | 10.23 | 0.93 |
| 12/18 | 1,441 | 1,475 | 1,434 | 1,466 | -1.35% | 129,000 | 898億5045万 | -7.91% | 10.12 | 0.92 |
| 12/17 | 1,530 | 1,538 | 1,481 | 1,486 | -3.38% | 111,800 | 910億7624万 | -7.07% | 10.26 | 0.93 |
| 12/14 | 1,533 | 1,551 | 1,499 | 1,538 | +0.33% | 154,700 | 942億6330万 | -4.17% | 10.62 | 0.97 |
| 12/13 | 1,529 | 1,546 | 1,527 | 1,533 | +0.66% | 121,300 | 939億5685万 | -4.66% | 10.59 | 0.96 |
| 12/12 | 1,489 | 1,536 | 1,485 | 1,523 | +3.18% | 103,500 | 933億4395万 | -5.46% | 10.52 | 0.96 |
| 12/11 | 1,493 | 1,497 | 1,467 | 1,476 | -1.14% | 123,900 | 904億6335万 | -8.55% | 10.19 | 0.93 |
| 12/10 | 1,518 | 1,540 | 1,483 | 1,493 | -4.17% | 103,900 | 915億527万 | -7.67% | 10.31 | 0.94 |
| 12/07 | 1,585 | 1,594 | 1,541 | 1,558 | -2.99% | 143,500 | 954億8909万 | -3.95% | 10.76 | 0.98 |
| 12/06 | 1,629 | 1,641 | 1,591 | 1,606 | -3.77% | 169,500 | 984億3098万 | -1.17% | 11.09 | 1.01 |
| 12/05 | 1,638 | 1,676 | 1,620 | 1,669 | -0.06% | 119,400 | 1022億9223万 | +2.58% | 11.53 | 1.05 |
| 12/04 | 1,720 | 1,727 | 1,669 | 1,670 | -3.02% | 84,900 | 1023億5352万 | +2.71% | 11.53 | 1.05 |
| 12/03 | 1,725 | 1,738 | 1,714 | 1,722 | +1.12% | 110,700 | 1055億4057万 | +6.03% | 11.89 | 1.08 |
| 11/30 | 1,684 | 1,707 | 1,671 | 1,703 | +2.71% | 114,700 | 1043億7607万 | +5.19% | 11.76 | 1.07 |
| 11/29 | 1,673 | 1,676 | 1,642 | 1,658 | +0.85% | 54,100 | 1016億1804万 | +2.66% | 11.45 | 1.04 |
| 11/28 | 1,622 | 1,650 | 1,615 | 1,644 | +2.05% | 96,100 | 1007億5999万 | +1.8% | 11.35 | 1.03 |
| 11/27 | 1,587 | 1,621 | 1,569 | 1,611 | +1.32% | 126,100 | 987億3743万 | -0.31% | 11.13 | 1.01 |
| 11/26 | 1,617 | 1,626 | 1,587 | 1,590 | -1.55% | 75,400 | 974億5035万 | -1.85% | 10.98 | 1 |
| 11/22 | 1,592 | 1,624 | 1,592 | 1,615 | +1.25% | 98,400 | 989億8259万 | -0.68% | 11.15 | 1.02 |
| 11/21 | 1,575 | 1,598 | 1,554 | 1,595 | -0.62% | 117,100 | 977億5680万 | -2.21% | 11.01 | 1 |
| 11/20 | 1,590 | 1,620 | 1,570 | 1,605 | -0.06% | 71,500 | 983億6970万 | -2.07% | 11.08 | 1.01 |
| 11/19 | 1,637 | 1,647 | 1,605 | 1,606 | -1.47% | 53,800 | 984億3098万 | -2.43% | 11.09 | 1.01 |
| 11/16 | 1,646 | 1,653 | 1,612 | 1,630 | -0.73% | 70,600 | 999億193万 | -1.39% | 11.26 | 1.02 |
