株価チャート
2018/11/19~2019/04/18
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 |
04/18 | 1,363 | 1,370 | 1,347 | 1,349 | +0.07% | 3,879,600 | 8523億356万 | +5.06% | 70.08 | 0.72 |
04/17 | 1,324 | 1,349 | 1,317 | 1,348 | +2.51% | 4,209,600 | 8516億7176万 | +5.39% | 70.02 | 0.72 |
04/16 | 1,297 | 1,320 | 1,293 | 1,315 | 0% | 3,365,000 | 8308億2223万 | +3.14% | 68.31 | 0.71 |
04/15 | 1,328 | 1,329 | 1,310 | 1,315 | -0.23% | 3,877,600 | 8308億2223万 | +3.38% | 68.31 | 0.71 |
04/12 | 1,329 | 1,329 | 1,314 | 1,318 | -0.23% | 2,682,400 | 8327億1764万 | +3.94% | 68.46 | 0.71 |
04/11 | 1,313 | 1,329 | 1,306 | 1,321 | +0.38% | 3,198,100 | 8346億1305万 | +4.43% | 68.62 | 0.71 |
04/10 | 1,311 | 1,324 | 1,306 | 1,316 | -1.2% | 3,474,100 | 8314億5403万 | +4.11% | 68.36 | 0.71 |
04/09 | 1,296 | 1,335 | 1,292 | 1,332 | +2.78% | 6,045,200 | 8415億6290万 | +5.55% | 69.19 | 0.71 |
04/08 | 1,308 | 1,308 | 1,290 | 1,296 | -0.92% | 2,815,500 | 8188億1795万 | +2.78% | 67.32 | 0.7 |
04/05 | 1,285 | 1,310 | 1,284 | 1,308 | +1.4% | 2,823,000 | 8263億9960万 | +3.65% | 67.95 | 0.7 |
04/04 | 1,285 | 1,296 | 1,282 | 1,290 | -0.31% | 2,366,900 | 8150億2713万 | +2.22% | 67.01 | 0.69 |
04/03 | 1,297 | 1,299 | 1,288 | 1,294 | +0.23% | 2,326,600 | 8175億5434万 | +2.45% | 67.22 | 0.69 |
04/02 | 1,287 | 1,300 | 1,286 | 1,291 | +2.06% | 4,072,900 | 8156億5893万 | +2.22% | 67.06 | 0.69 |
04/01 | 1,256 | 1,274 | 1,244 | 1,265 | +2.1% | 4,434,000 | 7992億3203万 | +0.08% | 65.71 | 0.68 |
03/29 | 1,254 | 1,254 | 1,238 | 1,239 | -0.24% | 3,151,600 | 7828億512万 | -2.06% | 12.36 | 0.65 |
03/28 | 1,247 | 1,248 | 1,229 | 1,242 | -0.88% | 3,149,600 | 7847億54万 | -1.97% | 12.39 | 0.65 |
03/27 | 1,258 | 1,266 | 1,244 | 1,253 | -1.49% | 3,049,400 | 7916億5038万 | -1.26% | 12.5 | 0.66 |
03/26 | 1,253 | 1,275 | 1,245 | 1,272 | +2.58% | 4,285,400 | 8036億5466万 | +0.16% | 12.69 | 0.67 |
03/25 | 1,243 | 1,245 | 1,227 | 1,240 | -1.98% | 3,535,700 | 7834億3693万 | -2.36% | 12.37 | 0.65 |
03/22 | 1,265 | 1,270 | 1,261 | 1,265 | +0.72% | 3,009,900 | 7992億3203万 | -0.47% | 12.62 | 0.66 |
03/20 | 1,257 | 1,259 | 1,252 | 1,256 | +0.32% | 1,741,100 | 7935億4579万 | -1.34% | 12.53 | 0.66 |
03/19 | 1,254 | 1,258 | 1,247 | 1,252 | -0.48% | 1,906,600 | 7910億1858万 | -1.8% | 12.49 | 0.66 |
03/18 | 1,254 | 1,263 | 1,247 | 1,258 | +1.62% | 2,698,600 | 7948億940万 | -1.41% | 12.55 | 0.66 |
03/15 | 1,238 | 1,247 | 1,234 | 1,238 | +0.81% | 3,364,400 | 7821億7332万 | -2.98% | 12.35 | 0.65 |
03/14 | 1,243 | 1,250 | 1,228 | 1,228 | -0.16% | 1,977,800 | 7758億5528万 | -3.99% | 12.25 | 0.64 |
03/13 | 1,242 | 1,255 | 1,226 | 1,230 | -1.44% | 2,876,400 | 7771億1889万 | -3.83% | 12.27 | 0.64 |
03/12 | 1,225 | 1,254 | 1,219 | 1,248 | +1.88% | 3,896,100 | 7884億9136万 | -2.35% | 12.45 | 0.65 |
03/11 | 1,215 | 1,231 | 1,213 | 1,225 | +0.25% | 2,604,400 | 7739億5987万 | -4.07% | 12.22 | 0.64 |
03/08 | 1,241 | 1,249 | 1,218 | 1,222 | -2.4% | 4,376,800 | 7720億6446万 | -4.23% | 12.19 | 0.64 |
03/07 | 1,278 | 1,282 | 1,248 | 1,252 | -2.03% | 4,108,400 | 7910億1858万 | -1.8% | 12.49 | 0.66 |
03/06 | 1,273 | 1,286 | 1,270 | 1,278 | -0.08% | 2,832,700 | 8074億4548万 | +0.39% | 12.75 | 0.67 |
03/05 | 1,285 | 1,297 | 1,275 | 1,279 | -2.22% | 4,365,500 | 8080億7728万 | +0.79% | 12.76 | 0.67 |
03/04 | 1,326 | 1,330 | 1,306 | 1,308 | -0.91% | 3,112,300 | 8263億9960万 | +3.24% | 13.05 | 0.69 |
03/01 | 1,314 | 1,322 | 1,303 | 1,320 | +0.92% | 3,341,100 | 8339億8125万 | +4.51% | 13.17 | 0.69 |
02/28 | 1,304 | 1,311 | 1,288 | 1,308 | -0.38% | 3,459,800 | 8263億9960万 | +3.97% | 13.05 | 0.69 |
02/27 | 1,306 | 1,315 | 1,301 | 1,313 | +0.77% | 2,912,200 | 8295億5862万 | +4.7% | 13.1 | 0.69 |
02/26 | 1,307 | 1,310 | 1,300 | 1,303 | +0.39% | 2,652,200 | 8232億4058万 | +4.32% | 13 | 0.68 |
02/25 | 1,299 | 1,303 | 1,292 | 1,298 | +0.85% | 2,137,000 | 8200億8156万 | +4.17% | 12.95 | 0.68 |
02/22 | 1,279 | 1,288 | 1,279 | 1,287 | -0.23% | 1,851,500 | 8131億3172万 | +3.71% | 12.84 | 0.67 |
02/21 | 1,287 | 1,304 | 1,283 | 1,290 | 0% | 3,175,900 | 8150億2713万 | +4.28% | 12.87 | 0.68 |
02/20 | 1,290 | 1,297 | 1,286 | 1,290 | +0.86% | 2,252,300 | 8150億2713万 | +4.71% | 12.87 | 0.68 |
02/19 | 1,281 | 1,284 | 1,272 | 1,279 | -0.39% | 2,889,500 | 8080億7728万 | +4.24% | 12.76 | 0.67 |
02/18 | 1,302 | 1,305 | 1,281 | 1,284 | +0.86% | 2,811,700 | 8112億3630万 | +4.99% | 12.81 | 0.67 |
02/15 | 1,273 | 1,279 | 1,265 | 1,273 | -1.85% | 4,546,800 | 8042億8646万 | +4.43% | 12.7 | 0.67 |
02/14 | 1,293 | 1,301 | 1,287 | 1,297 | -0.77% | 3,418,000 | 8194億4976万 | +6.75% | 12.94 | 0.68 |
02/13 | 1,300 | 1,318 | 1,297 | 1,307 | +1% | 5,405,400 | 8257億6780万 | +8.02% | 13.04 | 0.68 |
02/12 | 1,284 | 1,309 | 1,283 | 1,294 | +2.7% | 4,895,500 | 8175億5434万 | +7.48% | 12.91 | 0.68 |
02/08 | 1,270 | 1,289 | 1,250 | 1,260 | -3.08% | 7,355,900 | 7960億7301万 | +5.26% | 12.57 | 0.66 |
02/07 | 1,300 | 1,329 | 1,285 | 1,300 | +6.38% | 14,280,100 | 8213億4517万 | +9.06% | 12.97 | 0.68 |
02/06 | 1,227 | 1,230 | 1,213 | 1,222 | +0.58% | 2,905,000 | 7720億6446万 | +3.12% | 12.19 | 0.64 |
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% | 11.08 | 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% | 10.84 | 0.57 |
12/25 | 1,129 | 1,134 | 1,079 | 1,083 | -8.06% | 7,046,100 | 6842億4370万 | -10.57% | 10.81 | 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 |