株価チャート
2018/09/05～2019/02/05
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 |
| 02/05 | 1,225 | 1,227 | 1,212 | 1,215 | -0.33% | 2,351,300 | 7676億4183万 | +2.97% | 12.12 | 0.64 |
| 02/04 | 1,206 | 1,221 | 1,203 | 1,219 | +1.5% | 2,838,000 | 7701億6905万 | +3.74% | 12.16 | 0.64 |
| 02/01 | 1,202 | 1,206 | 1,195 | 1,201 | +0.17% | 2,387,400 | 7587億9657万 | +2.39% | 11.98 | 0.63 |
| 01/31 | 1,214 | 1,219 | 1,196 | 1,199 | +0.76% | 3,182,800 | 7575億3297万 | +2.22% | 11.96 | 0.63 |
| 01/30 | 1,197 | 1,203 | 1,185 | 1,190 | -0.5% | 3,239,600 | 7518億4673万 | +1.36% | 11.87 | 0.62 |
| 01/29 | 1,199 | 1,206 | 1,188 | 1,196 | -1.24% | 3,565,000 | 7556億3755万 | +1.7% | 11.93 | 0.63 |
| 01/28 | 1,223 | 1,233 | 1,207 | 1,211 | -0.41% | 2,854,300 | 7651億1461万 | +2.89% | 12.08 | 0.63 |
| 01/25 | 1,201 | 1,218 | 1,201 | 1,216 | +0.83% | 2,969,400 | 7682億7363万 | +3.14% | 12.13 | 0.64 |
| 01/24 | 1,191 | 1,208 | 1,185 | 1,206 | +0.92% | 2,612,200 | 7619億5559万 | +2.2% | 12.03 | 0.63 |
| 01/23 | 1,200 | 1,202 | 1,190 | 1,195 | -0.83% | 2,204,300 | 7550億575万 | +1.19% | 11.92 | 0.63 |
| 01/22 | 1,215 | 1,224 | 1,198 | 1,205 | -0.5% | 2,578,000 | 7613億2379万 | +1.95% | 12.02 | 0.63 |
| 01/21 | 1,204 | 1,218 | 1,201 | 1,211 | +1.76% | 4,285,400 | 7651億1461万 | +2.45% | 12.08 | 0.63 |
| 01/18 | 1,170 | 1,195 | 1,165 | 1,190 | +1.62% | 4,063,000 | 7518億4673万 | +0.59% | 11.87 | 0.62 |
| 01/17 | 1,179 | 1,187 | 1,154 | 1,171 | +0.43% | 4,637,500 | 7398億4245万 | -1.18% | 11.68 | 0.61 |
| 01/16 | 1,157 | 1,171 | 1,140 | 1,166 | -0.09% | 4,626,700 | 7366億8343万 | -1.77% | 11.63 | 0.61 |
| 01/15 | 1,176 | 1,184 | 1,162 | 1,167 | -1.44% | 4,926,600 | 7373億1524万 | -1.93% | 11.64 | 0.61 |
| 01/11 | 1,178 | 1,192 | 1,174 | 1,184 | +0.94% | 3,676,400 | 7480億5591万 | -0.75% | 11.81 | 0.62 |
| 01/10 | 1,179 | 1,191 | 1,167 | 1,173 | -1.18% | 4,030,700 | 7411億606万 | -1.76% | 11.7 | 0.61 |
| 01/09 | 1,173 | 1,195 | 1,170 | 1,187 | +1.19% | 4,342,800 | 7499億5132万 | -0.75% | 11.84 | 0.62 |
| 01/08 | 1,151 | 1,180 | 1,151 | 1,173 | +2.27% | 4,448,200 | 7411億606万 | -2.09% | 11.7 | 0.61 |
| 01/07 | 1,141 | 1,160 | 1,141 | 1,147 | +3.33% | 4,837,900 | 7246億7916万 | -4.42% | 11.44 | 0.6 |
| 01/04 | 1,099 | 1,111 | 1,085 | 1,110 | -2.2% | 5,501,300 | 7013億241万 | -7.65% | 11.07 | 0.58 |
| 2018 |
| 12/28 | 1,129 | 1,150 | 1,124 | 1,135 | -0.7% | 3,481,500 | 7170億9751万 | -5.73% | 11.32 | 0.59 |
| 12/27 | 1,135 | 1,147 | 1,122 | 1,143 | +5.25% | 6,164,900 | 7221億5194万 | -5.15% | 11.4 | 0.6 |
| 12/26 | 1,087 | 1,106 | 1,070 | 1,086 | +0.28% | 6,126,500 | 6861億3912万 | -10.02% | 10.83 | 0.57 |
| 12/25 | 1,129 | 1,134 | 1,079 | 1,083 | -8.06% | 7,046,100 | 6842億4370万 | -10.57% | 10.8 | 0.57 |
| 12/21 | 1,181 | 1,193 | 1,171 | 1,178 | -1.92% | 5,306,200 | 7442億6508万 | -3.05% | 11.75 | 0.62 |
| 12/20 | 1,218 | 1,224 | 1,194 | 1,201 | -2.67% | 5,890,400 | 7587億9657万 | -1.23% | 11.98 | 0.63 |
| 12/19 | 1,229 | 1,240 | 1,222 | 1,234 | +0.33% | 4,270,200 | 7796億4611万 | +1.48% | 12.31 | 0.65 |
| 12/18 | 1,222 | 1,246 | 1,214 | 1,230 | -0.24% | 4,162,300 | 7771億1889万 | +1.32% | 12.27 | 0.64 |
| 12/17 | 1,241 | 1,248 | 1,228 | 1,233 | -0.64% | 3,500,600 | 7790億1430万 | +1.65% | 12.3 | 0.65 |
| 12/14 | 1,251 | 1,261 | 1,234 | 1,241 | -1.51% | 4,389,800 | 7840億6873万 | +2.31% | 12.38 | 0.65 |
| 12/13 | 1,250 | 1,267 | 1,239 | 1,260 | +2.69% | 5,958,600 | 7960億7301万 | +3.96% | 12.57 | 0.66 |
| 12/12 | 1,219 | 1,246 | 1,217 | 1,227 | +1.83% | 4,881,800 | 7752億2348万 | +1.4% | 12.24 | 0.64 |
| 12/11 | 1,219 | 1,220 | 1,194 | 1,205 | -1.31% | 4,059,200 | 7613億2379万 | -0.41% | 12.02 | 0.63 |
| 12/10 | 1,224 | 1,228 | 1,209 | 1,221 | -1.61% | 4,295,800 | 7714億3265万 | +0.83% | 12.18 | 0.64 |
| 12/07 | 1,230 | 1,248 | 1,222 | 1,241 | +1.39% | 5,975,000 | 7840億6873万 | +2.48% | 12.38 | 0.65 |
| 12/06 | 1,225 | 1,234 | 1,216 | 1,224 | -0.41% | 4,333,200 | 7733億2807万 | +1.16% | 12.21 | 0.64 |
| 12/05 | 1,212 | 1,234 | 1,210 | 1,229 | -0.49% | 4,144,800 | 7764億8709万 | +1.57% | 12.26 | 0.64 |
| 12/04 | 1,240 | 1,250 | 1,230 | 1,235 | -1.2% | 5,356,800 | 7802億7791万 | +2.15% | 12.32 | 0.65 |
| 12/03 | 1,226 | 1,263 | 1,225 | 1,250 | +3.31% | 6,901,000 | 7897億5497万 | +3.56% | 12.47 | 0.65 |
| 11/30 | 1,212 | 1,228 | 1,198 | 1,210 | -1.39% | 7,355,600 | 7644億8281万 | +0.41% | 12.07 | 0.63 |
| 11/29 | 1,224 | 1,236 | 1,218 | 1,227 | +0.57% | 5,094,200 | 7752億2348万 | +1.83% | 12.24 | 0.64 |
| 11/28 | 1,217 | 1,221 | 1,198 | 1,220 | +0.08% | 4,614,200 | 7708億85万 | +1.16% | 12.17 | 0.64 |
| 11/27 | 1,215 | 1,227 | 1,214 | 1,219 | +1.67% | 4,836,200 | 7701億6905万 | +0.99% | 12.16 | 0.64 |
| 11/26 | 1,185 | 1,203 | 1,182 | 1,199 | +1.78% | 4,356,700 | 7575億3297万 | -0.83% | 11.96 | 0.63 |
| 11/22 | 1,166 | 1,182 | 1,161 | 1,178 | +1.29% | 3,363,000 | 7442億6508万 | -2.81% | 11.75 | 0.62 |
| 11/21 | 1,149 | 1,168 | 1,147 | 1,163 | -1.36% | 4,374,900 | 7347億8802万 | -4.36% | 11.6 | 0.61 |
| 11/20 | 1,160 | 1,179 | 1,156 | 1,179 | -0.08% | 3,648,000 | 7448億9689万 | -3.44% | 11.76 | 0.62 |
| 11/19 | 1,180 | 1,188 | 1,171 | 1,180 | -0.59% | 4,402,000 | 7455億2869万 | -3.67% | 11.77 | 0.62 |
| 11/16 | 1,206 | 1,210 | 1,181 | 1,187 | -1.74% | 5,437,000 | 7499億5132万 | -3.34% | 11.84 | 0.62 |
| 11/15 | 1,208 | 1,214 | 1,198 | 1,208 | -0.17% | 2,983,500 | 7632億1920万 | -1.95% | 12.05 | 0.63 |
| 11/14 | 1,187 | 1,221 | 1,182 | 1,210 | +2.28% | 6,783,300 | 7644億8281万 | -2.02% | 12.07 | 0.63 |
| 11/13 | 1,185 | 1,187 | 1,167 | 1,183 | -1.83% | 7,245,900 | 7474億2410万 | -4.52% | 11.8 | 0.62 |
| 11/12 | 1,201 | 1,209 | 1,194 | 1,205 | -0.58% | 4,532,700 | 7613億2379万 | -3.21% | 12.02 | 0.63 |
| 11/09 | 1,228 | 1,229 | 1,207 | 1,212 | -1.22% | 4,884,200 | 7657億4642万 | -3.04% | 12.09 | 0.63 |
| 11/08 | 1,239 | 1,241 | 1,224 | 1,227 | +0.57% | 3,496,600 | 7752億2348万 | -2.23% | 12.24 | 0.64 |
| 11/07 | 1,229 | 1,248 | 1,213 | 1,220 | -0.81% | 4,368,500 | 7708億85万 | -3.17% | 12.17 | 0.64 |
| 11/06 | 1,208 | 1,240 | 1,205 | 1,230 | +1.32% | 4,565,600 | 7771億1889万 | -2.77% | 12.27 | 0.64 |
| 11/05 | 1,212 | 1,223 | 1,198 | 1,214 | -1.14% | 4,340,300 | 7670億1003万 | -4.48% | 12.11 | 0.64 |
| 11/02 | 1,213 | 1,235 | 1,201 | 1,228 | +0.99% | 5,789,600 | 7758億5528万 | -3.84% | 12.25 | 0.64 |
| 11/01 | 1,203 | 1,229 | 1,202 | 1,216 | -0.65% | 5,530,300 | 7682億7363万 | -5.07% | 12.13 | 0.64 |
| 10/31 | 1,215 | 1,228 | 1,210 | 1,224 | +2% | 5,722,900 | 7733億2807万 | -4.82% | 12.21 | 0.64 |
| 10/30 | 1,185 | 1,215 | 1,182 | 1,200 | +0.84% | 4,638,700 | 7581億6477万 | -7.05% | 11.97 | 0.63 |
| 10/29 | 1,198 | 1,221 | 1,190 | 1,190 | -0.17% | 5,399,700 | 7518億4673万 | -8.25% | 11.87 | 0.62 |
| 10/26 | 1,220 | 1,220 | 1,188 | 1,192 | -1.65% | 7,359,200 | 7531億1034万 | -8.52% | 11.89 | 0.62 |
| 10/25 | 1,215 | 1,219 | 1,200 | 1,212 | -2.88% | 7,305,800 | 7657億4642万 | -7.34% | 12.09 | 0.63 |
| 10/24 | 1,262 | 1,272 | 1,246 | 1,248 | +0.08% | 6,074,900 | 7884億9136万 | -4.88% | 12.45 | 0.65 |
| 10/23 | 1,256 | 1,264 | 1,243 | 1,247 | -1.5% | 4,367,000 | 7878億5956万 | -5.1% | 12.44 | 0.65 |
| 10/22 | 1,262 | 1,271 | 1,255 | 1,266 | -0.24% | 3,097,100 | 7998億6383万 | -3.65% | 12.63 | 0.66 |
| 10/19 | 1,260 | 1,271 | 1,256 | 1,269 | -0.78% | 3,675,900 | 8017億5924万 | -3.35% | 12.66 | 0.66 |
| 10/18 | 1,281 | 1,296 | 1,274 | 1,279 | -0.62% | 2,831,800 | 8080億7728万 | -2.52% | 12.76 | 0.67 |
| 10/17 | 1,295 | 1,296 | 1,280 | 1,287 | +0.47% | 2,958,200 | 8131億3172万 | -1.76% | 12.84 | 0.67 |
| 10/16 | 1,273 | 1,288 | 1,272 | 1,281 | +1.03% | 3,148,000 | 8093億4089万 | -2.06% | 12.78 | 0.67 |
| 10/15 | 1,270 | 1,274 | 1,256 | 1,268 | -1.48% | 3,773,100 | 8011億2744万 | -2.98% | 12.65 | 0.66 |
| 10/12 | 1,273 | 1,295 | 1,273 | 1,287 | +0.08% | 4,891,700 | 8131億3172万 | -1.45% | 12.84 | 0.67 |
| 10/11 | 1,250 | 1,291 | 1,250 | 1,286 | -1.53% | 7,319,600 | 8124億9991万 | -1.46% | 12.83 | 0.67 |
| 10/10 | 1,323 | 1,325 | 1,303 | 1,306 | -1.14% | 4,349,400 | 8251億3599万 | +0.15% | 13.03 | 0.68 |
| 10/09 | 1,320 | 1,328 | 1,309 | 1,321 | -1.56% | 4,641,500 | 8346億1305万 | +1.38% | 13.17 | 0.69 |
| 10/05 | 1,322 | 1,344 | 1,321 | 1,342 | 0% | 3,675,100 | 8478億8093万 | +3.07% | 13.38 | 0.7 |
| 10/04 | 1,353 | 1,366 | 1,340 | 1,342 | +0.37% | 4,810,800 | 8478億8093万 | +3.15% | 13.38 | 0.7 |
| 10/03 | 1,343 | 1,348 | 1,331 | 1,337 | -2.05% | 5,351,900 | 8447億2191万 | +2.93% | 13.33 | 0.7 |
| 10/02 | 1,368 | 1,376 | 1,361 | 1,365 | +0.44% | 3,701,000 | 8624億1243万 | +5.24% | 13.61 | 0.71 |
| 10/01 | 1,363 | 1,364 | 1,347 | 1,359 | -0.37% | 3,111,900 | 8586億2160万 | +5.02% | 13.55 | 0.71 |
| 09/28 | 1,354 | 1,367 | 1,343 | 1,364 | +1.79% | 5,843,200 | 8617億8062万 | +5.65% | 13.6 | 0.71 |
| 09/27 | 1,363 | 1,382 | 1,339 | 1,340 | +0.45% | 6,941,100 | 8466億1733万 | +4.04% | 13.36 | 0.7 |
| 09/26 | 1,332 | 1,336 | 1,318 | 1,334 | -1.4% | 4,004,300 | 8428億2650万 | +3.73% | 13.3 | 0.7 |
| 09/25 | 1,331 | 1,353 | 1,313 | 1,353 | -0.44% | 5,331,000 | 8548億3078万 | +5.46% | 13.49 | 0.71 |
| 09/21 | 1,342 | 1,359 | 1,341 | 1,359 | +1.87% | 7,264,200 | 8586億2160万 | +6.09% | 13.55 | 0.71 |
| 09/20 | 1,336 | 1,339 | 1,323 | 1,334 | +0.83% | 4,543,000 | 8428億2650万 | +4.38% | 13.3 | 0.7 |
| 09/19 | 1,334 | 1,340 | 1,320 | 1,323 | +0.99% | 4,652,300 | 8358億7666万 | +3.68% | 13.19 | 0.69 |
| 09/18 | 1,289 | 1,317 | 1,280 | 1,310 | +1.79% | 5,921,600 | 8276億6321万 | +2.75% | 13.07 | 0.69 |
| 09/14 | 1,265 | 1,289 | 1,262 | 1,287 | +1.9% | 6,109,000 | 8131億3172万 | +1.02% | 12.84 | 0.67 |
| 09/13 | 1,243 | 1,273 | 1,242 | 1,263 | +2.02% | 4,697,600 | 7979億6842万 | -1.02% | 12.6 | 0.66 |
| 09/12 | 1,236 | 1,247 | 1,232 | 1,238 | +0.16% | 3,328,800 | 7821億7332万 | -3.13% | 12.35 | 0.65 |
| 09/11 | 1,231 | 1,240 | 1,226 | 1,236 | +0.08% | 2,161,700 | 7809億971万 | -3.59% | 12.33 | 0.65 |
| 09/10 | 1,229 | 1,242 | 1,228 | 1,235 | +0.24% | 2,508,400 | 7802億7791万 | -4.04% | 12.32 | 0.65 |
| 09/07 | 1,230 | 1,235 | 1,225 | 1,232 | -1.2% | 4,039,700 | 7783億8250万 | -4.57% | 12.29 | 0.64 |
| 09/06 | 1,238 | 1,260 | 1,236 | 1,247 | +0.24% | 3,542,500 | 7878億5956万 | -3.71% | 12.44 | 0.65 |
| 09/05 | 1,253 | 1,255 | 1,244 | 1,244 | -1.19% | 4,386,500 | 7859億6414万 | -4.23% | 12.41 | 0.65 |
