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 | 1,011 | 1,011 | 1,002 | 1,006 | +0.3% | 9,300 | 274億2054万 | -2.52% | 9.57 | 0.98 |
| 03/28 | 1,020 | 1,032 | 1,003 | 1,003 | -2.81% | 31,000 | 273億3877万 | -2.9% | 9.54 | 0.98 |
| 03/27 | 1,017 | 1,035 | 1,009 | 1,032 | +0.78% | 38,500 | 281億2922万 | -0.29% | 9.81 | 1.01 |
| 03/26 | 1,000 | 1,024 | 1,000 | 1,024 | +2.71% | 115,700 | 279億1116万 | -1.06% | 9.74 | 1 |
| 03/25 | 1,022 | 1,022 | 995 | 997 | -3.48% | 82,300 | 271億7522万 | -3.67% | 9.48 | 0.98 |
| 03/22 | 1,015 | 1,033 | 1,015 | 1,033 | +1.47% | 39,500 | 281億5648万 | -0.19% | 9.82 | 1.01 |
| 03/20 | 1,022 | 1,027 | 1,012 | 1,018 | -0.68% | 38,300 | 277億4762万 | -1.55% | 9.68 | 1 |
| 03/19 | 1,038 | 1,038 | 1,024 | 1,025 | -1.25% | 27,500 | 279億3842万 | -0.87% | 9.75 | 1 |
| 03/18 | 1,034 | 1,039 | 1,032 | 1,038 | +1.07% | 44,300 | 282億9276万 | +0.48% | 9.87 | 1.02 |
| 03/15 | 1,014 | 1,035 | 1,014 | 1,027 | +1.38% | 27,300 | 279億9293万 | -0.39% | 9.76 | 1 |
| 03/14 | 1,024 | 1,027 | 1,011 | 1,013 | -0.2% | 21,700 | 276億1134万 | -1.46% | 9.63 | 0.99 |
| 03/13 | 1,029 | 1,034 | 1,009 | 1,015 | -1.93% | 16,300 | 276億6585万 | -1.17% | 9.65 | 0.99 |
| 03/12 | 1,019 | 1,038 | 1,019 | 1,035 | +2.17% | 26,700 | 282億1099万 | +0.98% | 9.84 | 1.01 |
| 03/11 | 1,007 | 1,013 | 1,004 | 1,013 | +0.6% | 13,200 | 276億1134万 | -0.88% | 9.63 | 0.99 |
| 03/08 | 1,013 | 1,015 | 1,000 | 1,007 | -1.95% | 38,200 | 274億4779万 | -1.18% | 9.57 | 0.99 |
| 03/07 | 1,043 | 1,043 | 1,025 | 1,027 | -2% | 27,700 | 279億9293万 | +1.08% | 9.76 | 1 |
| 03/06 | 1,066 | 1,066 | 1,046 | 1,048 | -1.78% | 17,900 | 285億6533万 | +3.46% | 9.96 | 1.03 |
| 03/05 | 1,070 | 1,074 | 1,058 | 1,067 | -1.11% | 13,300 | 290億8321万 | +5.75% | 10.15 | 1.04 |
| 03/04 | 1,068 | 1,082 | 1,060 | 1,079 | +1.41% | 28,200 | 294億1030万 | +7.58% | 10.26 | 1.06 |
| 03/01 | 1,062 | 1,065 | 1,052 | 1,064 | +0.19% | 21,700 | 290億144万 | +6.61% | 10.12 | 1.04 |
| 02/28 | 1,038 | 1,067 | 1,036 | 1,062 | +2.41% | 38,400 | 289億4693万 | +6.95% | 10.1 | 1.04 |
| 02/27 | 1,040 | 1,045 | 1,032 | 1,037 | -0.29% | 20,100 | 282億6550万 | +4.96% | 9.86 | 1.01 |
| 02/26 | 1,047 | 1,047 | 1,033 | 1,040 | -0.19% | 10,900 | 283億4728万 | +5.58% | 9.89 | 1.02 |
| 02/25 | 1,045 | 1,047 | 1,026 | 1,042 | +0.19% | 13,700 | 284億179万 | +6.11% | 9.91 | 1.02 |
| 02/22 | 1,044 | 1,046 | 1,036 | 1,040 | -0.29% | 12,000 | 283億4728万 | +6.34% | 9.89 | 1.02 |
| 02/21 | 1,037 | 1,044 | 1,034 | 1,043 | +0.29% | 13,500 | 284億2905万 | +6.97% | 9.92 | 1.02 |
| 02/20 | 1,029 | 1,047 | 1,029 | 1,040 | +0.78% | 15,400 | 283億4728万 | +7.11% | 9.89 | 1.02 |
| 02/19 | 1,038 | 1,039 | 1,029 | 1,032 | -0.19% | 12,600 | 281億2922万 | +6.72% | 9.81 | 1.01 |
| 02/18 | 1,019 | 1,035 | 1,018 | 1,034 | +2.58% | 19,000 | 281億8373万 | +7.26% | 9.83 | 1.01 |
| 02/15 | 998 | 1,009 | 982 | 1,008 | +0.5% | 11,500 | 274億7505万 | +5% | 9.58 | 0.99 |
| 02/14 | 1,010 | 1,025 | 999 | 1,003 | -0.59% | 16,000 | 273億3877万 | +4.59% | 9.54 | 0.98 |
| 02/13 | 1,000 | 1,015 | 1,000 | 1,009 | +0.9% | 20,100 | 275億231万 | +5.32% | 9.59 | 0.99 |
| 02/12 | 977 | 1,005 | 977 | 1,000 | +1.83% | 20,300 | 272億5700万 | +4.6% | 9.51 | 0.98 |
| 02/08 | 989 | 1,010 | 976 | 982 | +1.45% | 52,400 | 267億6637万 | +2.83% | 9.34 | 0.96 |
| 02/07 | 970 | 972 | 956 | 968 | -0.21% | 20,600 | 263億8477万 | +1.36% | 9.2 | 0.95 |
| 02/06 | 979 | 979 | 970 | 970 | -0.61% | 12,900 | 264億3929万 | +1.36% | 9.22 | 0.95 |
| 02/05 | 962 | 984 | 962 | 976 | +1.46% | 19,000 | 266億283万 | +2.2% | 9.28 | 0.95 |
| 02/04 | 940 | 964 | 940 | 962 | +3.22% | 26,400 | 262億2123万 | +1.05% | 9.15 | 0.94 |
| 02/01 | 936 | 939 | 931 | 932 | -0.43% | 12,500 | 254億352万 | -2% | 8.86 | 0.91 |
| 01/31 | 945 | 949 | 936 | 936 | -0.64% | 15,300 | 255億1255万 | -1.78% | 8.9 | 0.92 |
| 01/30 | 947 | 951 | 942 | 942 | -0.32% | 22,600 | 256億7609万 | -1.36% | 8.96 | 0.92 |
| 01/29 | 936 | 948 | 929 | 945 | +1.07% | 14,700 | 257億5786万 | -1.36% | 8.99 | 0.92 |
| 01/28 | 955 | 955 | 935 | 935 | -1.58% | 20,700 | 254億8529万 | -2.71% | 8.89 | 0.91 |
| 01/25 | 950 | 967 | 944 | 950 | +0.64% | 17,800 | 258億9415万 | -1.45% | 9.03 | 0.93 |
| 01/24 | 945 | 948 | 924 | 944 | +0.32% | 19,200 | 257億3060万 | -2.38% | 8.98 | 0.92 |
| 01/23 | 946 | 949 | 937 | 941 | -1.57% | 12,500 | 256億4883万 | -2.89% | 8.95 | 0.92 |
| 01/22 | 956 | 957 | 940 | 956 | 0% | 14,600 | 260億5769万 | -1.54% | 9.09 | 0.94 |
| 01/21 | 954 | 962 | 953 | 956 | +0.42% | 12,500 | 260億5769万 | -1.75% | 9.09 | 0.94 |
| 01/18 | 953 | 967 | 949 | 952 | +0.11% | 18,400 | 259億4866万 | -2.36% | 9.05 | 0.93 |
| 01/17 | 949 | 955 | 946 | 951 | +0.96% | 13,900 | 259億2140万 | -2.66% | 9.04 | 0.93 |
| 01/16 | 947 | 960 | 942 | 942 | -0.53% | 12,600 | 256億7609万 | -3.88% | 8.96 | 0.92 |
| 01/15 | 945 | 955 | 942 | 947 | -0.21% | 19,100 | 258億1237万 | -3.66% | 9 | 0.93 |
| 01/11 | 951 | 961 | 945 | 949 | -0.32% | 18,400 | 258億6689万 | -3.95% | 9.02 | 0.93 |
| 01/10 | 966 | 966 | 943 | 952 | -1.75% | 16,800 | 259億4866万 | -3.94% | 9.05 | 0.93 |
| 01/09 | 976 | 978 | 969 | 969 | -0.51% | 12,000 | 264億1203万 | -2.52% | 9.21 | 0.95 |
| 01/08 | 978 | 985 | 973 | 974 | -0.2% | 17,200 | 265億4831万 | -2.21% | 9.26 | 0.95 |
| 01/07 | 992 | 995 | 970 | 976 | -0.1% | 20,800 | 266億283万 | -2.2% | 9.28 | 0.95 |
| 01/04 | 968 | 984 | 955 | 977 | -0.61% | 23,300 | 266億3008万 | -2.1% | 9.29 | 0.96 |
| 2018 |
| 12/28 | 1,014 | 1,014 | 974 | 983 | -1.6% | 22,200 | 267億9363万 | -1.6% | 9.35 | 0.96 |
| 12/27 | 978 | 999 | 957 | 999 | +7.3% | 27,000 | 272億2974万 | -0.1% | 9.5 | 0.98 |
| 12/26 | 942 | 942 | 908 | 931 | +4.84% | 24,800 | 253億7626万 | -6.99% | 8.85 | 0.91 |
| 12/25 | 905 | 917 | 888 | 888 | -6.53% | 50,200 | 242億421万 | -11.64% | 8.44 | 0.87 |
| 12/21 | 971 | 971 | 933 | 950 | -1.86% | 49,900 | 258億9415万 | -5.85% | 9.03 | 0.93 |
| 12/20 | 1,002 | 1,005 | 955 | 968 | -3.39% | 48,100 | 263億8477万 | -4.44% | 9.2 | 0.95 |
| 12/19 | 1,013 | 1,018 | 1,000 | 1,002 | -1.09% | 23,000 | 273億1151万 | -1.28% | 9.53 | 0.98 |
| 12/18 | 1,014 | 1,014 | 999 | 1,013 | -0.3% | 24,200 | 276億1134万 | -0.39% | 9.63 | 0.99 |
| 12/17 | 1,022 | 1,027 | 1,006 | 1,016 | -0.2% | 15,700 | 276億9311万 | -0.2% | 9.66 | 0.99 |
| 12/14 | 1,018 | 1,023 | 1,011 | 1,018 | +0.59% | 37,400 | 277億4762万 | -0.2% | 9.68 | 1 |
| 12/13 | 999 | 1,016 | 999 | 1,012 | +1.3% | 28,700 | 275億8408万 | -0.88% | 9.62 | 0.99 |
| 12/12 | 994 | 1,005 | 993 | 999 | +0.5% | 17,700 | 272億2974万 | -2.25% | 9.5 | 0.98 |
| 12/11 | 1,001 | 1,001 | 986 | 994 | -0.2% | 23,000 | 270億9345万 | -2.93% | 9.45 | 0.97 |
| 12/10 | 999 | 1,003 | 994 | 996 | -0.9% | 15,300 | 271億4797万 | -2.83% | 9.47 | 0.97 |
| 12/07 | 1,001 | 1,013 | 1,000 | 1,005 | -0.69% | 14,800 | 273億9328万 | -2.05% | 9.56 | 0.98 |
| 12/06 | 1,017 | 1,017 | 1,001 | 1,012 | -1.27% | 20,200 | 275億8408万 | -1.36% | 9.62 | 0.99 |
| 12/05 | 1,005 | 1,030 | 1,005 | 1,025 | -0.29% | 17,000 | 279億3842万 | -0.1% | 9.75 | 1 |
| 12/04 | 1,055 | 1,055 | 1,023 | 1,028 | -2.65% | 22,800 | 280億2019万 | +0.19% | 9.77 | 1.01 |
| 12/03 | 1,033 | 1,058 | 1,033 | 1,056 | +2.23% | 19,300 | 287億8339万 | +3.13% | 10.04 | 1.03 |
| 11/30 | 1,029 | 1,037 | 1,023 | 1,033 | +0.39% | 14,900 | 281億5648万 | +0.98% | 9.82 | 1.01 |
| 11/29 | 1,035 | 1,035 | 1,026 | 1,029 | +0.78% | 9,000 | 280億4745万 | +0.68% | 9.78 | 1.01 |
| 11/28 | 1,012 | 1,021 | 1,008 | 1,021 | +0.89% | 18,200 | 278億2939万 | -0.1% | 9.71 | 1 |
| 11/27 | 996 | 1,013 | 994 | 1,012 | +3.16% | 20,100 | 275億8408万 | -0.98% | 9.62 | 0.99 |
| 11/26 | 1,003 | 1,007 | 979 | 981 | -2.87% | 47,800 | 267億3911万 | -4.11% | 9.33 | 0.96 |
| 11/22 | 1,010 | 1,015 | 1,003 | 1,010 | -0.3% | 31,200 | 275億2957万 | -1.56% | 9.6 | 0.99 |
| 11/21 | 1,019 | 1,020 | 1,007 | 1,013 | -0.2% | 42,500 | 276億1134万 | -1.46% | 9.63 | 0.99 |
| 11/20 | 1,017 | 1,028 | 1,008 | 1,015 | -0.2% | 10,100 | 276億6585万 | -1.46% | 9.65 | 0.99 |
| 11/19 | 1,012 | 1,024 | 1,012 | 1,017 | +0.59% | 6,300 | 277億2036万 | -1.36% | 9.67 | 0.99 |
| 11/16 | 1,030 | 1,030 | 1,010 | 1,011 | -2.03% | 8,600 | 275億5682万 | -2.03% | 9.61 | 0.99 |
| 11/15 | 1,036 | 1,036 | 1,024 | 1,032 | -0.39% | 13,800 | 281億2922万 | -0.19% | 9.81 | 1.01 |
| 11/14 | 1,042 | 1,062 | 1,036 | 1,036 | -0.1% | 20,900 | 282億3825万 | +0.1% | 9.85 | 1.01 |
| 11/13 | 1,043 | 1,045 | 1,022 | 1,037 | -1.52% | 22,400 | 282億6550万 | 0% | 9.86 | 1.01 |
| 11/12 | 1,051 | 1,072 | 1,048 | 1,053 | +0.29% | 22,400 | 287億162万 | +1.35% | 10.01 | 1.03 |
| 11/09 | 1,070 | 1,070 | 1,045 | 1,050 | -0.38% | 46,100 | 286億1985万 | +0.86% | 9.98 | 1.03 |
| 11/08 | 1,043 | 1,063 | 1,043 | 1,054 | +1.35% | 18,700 | 287億2887万 | +1.05% | 10.02 | 1.03 |
| 11/07 | 1,040 | 1,055 | 1,034 | 1,040 | +0.87% | 19,800 | 283億4728万 | -0.48% | 9.89 | 1.02 |
| 11/06 | 1,023 | 1,038 | 1,022 | 1,031 | +1.28% | 13,300 | 281億196万 | -1.62% | 9.8 | 1.01 |
| 11/05 | 1,020 | 1,024 | 1,011 | 1,018 | -0.29% | 13,300 | 277億4762万 | -3.23% | 9.68 | 1 |
| 11/02 | 1,017 | 1,029 | 1,004 | 1,021 | +0.39% | 24,600 | 278億2939万 | -3.5% | 9.71 | 1 |
| 11/01 | 1,022 | 1,027 | 1,005 | 1,017 | -0.49% | 17,500 | 277億2036万 | -4.24% | 9.67 | 0.99 |
| 10/31 | 1,019 | 1,022 | 1,005 | 1,022 | +1.89% | 39,700 | 278億5665万 | -4.22% | 9.72 | 1 |
| 10/30 | 997 | 1,016 | 997 | 1,003 | +0.6% | 37,600 | 273億3877万 | -6.44% | 9.54 | 0.98 |
