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 | 1,038 | 1,040 | 1,019 | 1,019 | -1.83% | 70,200 | 548億3513万 | -2.11% | 8.79 | 0.98 |
| 03/28 | 1,049 | 1,054 | 1,030 | 1,038 | -1.52% | 57,600 | 558億5757万 | -0.19% | 8.95 | 1 |
| 03/27 | 1,050 | 1,060 | 1,034 | 1,054 | -0.47% | 81,800 | 567億1857万 | +1.44% | 9.09 | 1.01 |
| 03/26 | 1,060 | 1,078 | 1,052 | 1,059 | +1.63% | 145,000 | 569億8764万 | +2.12% | 9.13 | 1.02 |
| 03/25 | 1,083 | 1,083 | 1,041 | 1,042 | -4.23% | 35,400 | 560億7282万 | +0.68% | 8.99 | 1 |
| 03/22 | 1,077 | 1,088 | 1,073 | 1,088 | +1.02% | 34,700 | 585億4820万 | +5.32% | 9.38 | 1.05 |
| 03/20 | 1,079 | 1,092 | 1,073 | 1,077 | +0.28% | 43,900 | 579億5626万 | +4.56% | 9.29 | 1.04 |
| 03/19 | 1,096 | 1,096 | 1,069 | 1,074 | -2.54% | 34,100 | 577億9483万 | +4.68% | 9.26 | 1.03 |
| 03/18 | 1,074 | 1,102 | 1,067 | 1,102 | +3.09% | 74,500 | 593億158万 | +7.72% | 9.5 | 1.06 |
| 03/15 | 1,059 | 1,077 | 1,059 | 1,069 | +1.42% | 70,600 | 575億2576万 | +5.01% | 9.22 | 1.03 |
| 03/14 | 1,052 | 1,055 | 1,040 | 1,054 | +0.57% | 23,200 | 567億1857万 | +3.84% | 9.09 | 1.01 |
| 03/13 | 1,046 | 1,056 | 1,040 | 1,048 | +0.19% | 39,600 | 563億9570万 | +3.56% | 9.04 | 1.01 |
| 03/12 | 1,033 | 1,065 | 1,033 | 1,046 | +1.65% | 83,900 | 562億8807万 | +3.67% | 9.02 | 1.01 |
| 03/11 | 1,019 | 1,029 | 1,011 | 1,029 | +1.98% | 40,800 | 553億7326万 | +2.18% | 8.87 | 0.99 |
| 03/08 | 1,030 | 1,033 | 1,005 | 1,009 | -2.04% | 57,900 | 542億9700万 | +0.5% | 8.7 | 0.97 |
| 03/07 | 1,027 | 1,034 | 1,022 | 1,030 | -0.39% | 39,400 | 554億2707万 | +2.9% | 8.88 | 0.99 |
| 03/06 | 1,035 | 1,040 | 1,027 | 1,034 | -0.29% | 34,300 | 556億4232万 | +3.71% | 8.92 | 0.99 |
| 03/05 | 1,032 | 1,040 | 1,026 | 1,037 | -0.29% | 21,100 | 558億376万 | +4.33% | 8.94 | 1 |
| 03/04 | 1,050 | 1,054 | 1,033 | 1,040 | +1.76% | 60,700 | 559億6519万 | +5.26% | 8.97 | 1 |
| 03/01 | 1,037 | 1,038 | 1,019 | 1,022 | -1.54% | 27,100 | 549億9657万 | +4.07% | 8.81 | 0.98 |
| 02/28 | 1,011 | 1,041 | 1,011 | 1,038 | +2.37% | 54,500 | 558億5757万 | +6.24% | 8.95 | 1 |
| 02/27 | 1,002 | 1,014 | 996 | 1,014 | +1.2% | 54,300 | 545億6606万 | +4.32% | 8.74 | 0.97 |
| 02/26 | 1,010 | 1,013 | 997 | 1,002 | -0.3% | 32,800 | 539億2031万 | +3.51% | 8.64 | 0.96 |
| 02/25 | 998 | 1,012 | 994 | 1,005 | +1.82% | 54,700 | 540億8175万 | +4.15% | 8.67 | 0.97 |
| 02/22 | 999 | 999 | 984 | 987 | -2.18% | 35,700 | 531億1312万 | +2.71% | 8.51 | 0.95 |
| 02/21 | 1,010 | 1,012 | 1,005 | 1,009 | -0.1% | 30,800 | 542億9700万 | +5.32% | 8.7 | 0.97 |
| 02/20 | 1,006 | 1,011 | 1,001 | 1,010 | +0.3% | 38,400 | 543億5081万 | +5.87% | 8.71 | 0.97 |
| 02/19 | 1,010 | 1,010 | 1,000 | 1,007 | -0.69% | 33,200 | 541億8938万 | +6% | 8.68 | 0.97 |
| 02/18 | 1,001 | 1,014 | 993 | 1,014 | +2.32% | 69,100 | 545億6606万 | +7.19% | 8.74 | 0.97 |
| 02/15 | 989 | 993 | 975 | 991 | -0.1% | 42,700 | 533億2837万 | +5.31% | 8.55 | 0.95 |
| 02/14 | 990 | 1,007 | 988 | 992 | +0.2% | 51,400 | 533億8219万 | +5.76% | 8.55 | 0.95 |
| 02/13 | 988 | 990 | 976 | 990 | +0.61% | 36,800 | 532億7456万 | +5.88% | 8.54 | 0.95 |
| 02/12 | 993 | 993 | 973 | 984 | +0.41% | 53,500 | 529億5168万 | +5.58% | 8.49 | 0.95 |
| 02/08 | 981 | 985 | 969 | 980 | -1.11% | 42,900 | 527億3643万 | +5.49% | 8.45 | 0.94 |
| 02/07 | 991 | 995 | 981 | 991 | -0.3% | 35,100 | 533億2837万 | +6.9% | 8.55 | 0.95 |
| 02/06 | 985 | 994 | 980 | 994 | +1.53% | 55,000 | 534億8981万 | +7.58% | 8.57 | 0.96 |
| 02/05 | 989 | 990 | 972 | 979 | -1.21% | 37,200 | 526億8262万 | +6.53% | 8.44 | 0.94 |
| 02/04 | 959 | 992 | 958 | 991 | +4.21% | 64,600 | 533億2837万 | +8.42% | 8.55 | 0.95 |
| 02/01 | 937 | 955 | 937 | 951 | +1.28% | 34,100 | 511億7587万 | +4.51% | 8.2 | 0.91 |
| 01/31 | 936 | 943 | 930 | 939 | +0.32% | 68,300 | 505億3011万 | +3.3% | 8.1 | 0.9 |
| 01/30 | 949 | 949 | 932 | 936 | -0.64% | 69,100 | 503億6867万 | +2.97% | 8.07 | 0.9 |
| 01/29 | 934 | 958 | 933 | 942 | +5.84% | 103,400 | 506億9155万 | +3.63% | 8.12 | 0.91 |
| 01/28 | 897 | 901 | 888 | 890 | -0.78% | 35,200 | 478億9329万 | -2.31% | 7.67 | 0.86 |
| 01/25 | 900 | 914 | 897 | 897 | -0.55% | 38,900 | 482億6998万 | -1.86% | 7.74 | 0.86 |
| 01/24 | 908 | 916 | 901 | 902 | -0.22% | 34,500 | 485億3904万 | -1.74% | 7.78 | 0.87 |
| 01/23 | 907 | 907 | 898 | 904 | -1.31% | 20,500 | 486億4667万 | -1.95% | 7.8 | 0.87 |
| 01/22 | 927 | 927 | 907 | 916 | -1.19% | 20,900 | 492億9242万 | -1.08% | 7.9 | 0.88 |
| 01/21 | 919 | 928 | 913 | 927 | +1.64% | 29,200 | 498億8436万 | -0.32% | 7.99 | 0.89 |
| 01/18 | 914 | 935 | 910 | 912 | -0.22% | 28,800 | 490億7717万 | -2.36% | 7.86 | 0.88 |
| 01/17 | 907 | 917 | 899 | 914 | +2.01% | 46,700 | 491億8480万 | -2.66% | 7.88 | 0.88 |
| 01/16 | 910 | 920 | 893 | 896 | -1.21% | 26,600 | 482億1617万 | -5.19% | 7.73 | 0.86 |
| 01/15 | 889 | 915 | 884 | 907 | +0.33% | 49,800 | 488億811万 | -4.83% | 7.82 | 0.87 |
| 01/11 | 913 | 913 | 899 | 904 | 0% | 22,800 | 486億4667万 | -5.83% | 7.8 | 0.87 |
| 01/10 | 917 | 917 | 896 | 904 | -1.42% | 34,700 | 486億4667万 | -6.51% | 7.8 | 0.87 |
| 01/09 | 918 | 921 | 909 | 917 | +0.55% | 38,600 | 493億4623万 | -5.95% | 7.91 | 0.88 |
| 01/08 | 918 | 918 | 905 | 912 | -0.65% | 23,300 | 490億7717万 | -7.13% | 7.86 | 0.88 |
| 01/07 | 932 | 938 | 908 | 918 | +1.21% | 43,200 | 494億5万 | -7.18% | 7.92 | 0.88 |
| 01/04 | 895 | 909 | 878 | 907 | -1.2% | 33,100 | 488億811万 | -8.84% | 7.82 | 0.87 |
| 2018 |
| 12/28 | 924 | 924 | 910 | 918 | -0.43% | 41,900 | 494億5万 | -8.29% | 7.92 | 0.88 |
| 12/27 | 887 | 933 | 887 | 922 | +6.59% | 50,600 | 496億1530万 | -8.35% | 7.95 | 0.89 |
| 12/26 | 857 | 879 | 855 | 865 | +2.13% | 39,700 | 465億4797万 | -14.44% | 7.46 | 0.83 |
| 12/25 | 890 | 890 | 840 | 847 | -6.2% | 63,300 | 455億7935万 | -16.88% | 7.3 | 0.81 |
| 12/21 | 915 | 915 | 883 | 903 | -1.85% | 91,800 | 485億9286万 | -12.07% | 7.79 | 0.87 |
| 12/20 | 949 | 955 | 917 | 920 | -3.66% | 52,400 | 495億767万 | -11.03% | 7.93 | 0.88 |
| 12/19 | 940 | 956 | 937 | 955 | +1.92% | 56,700 | 513億9112万 | -8.17% | 8.24 | 0.92 |
| 12/18 | 963 | 963 | 931 | 937 | -3.5% | 66,200 | 504億2249万 | -10.25% | 8.08 | 0.9 |
| 12/17 | 981 | 981 | 958 | 971 | -0.1% | 43,800 | 522億5212万 | -7.61% | 8.37 | 0.93 |
| 12/14 | 1,007 | 1,016 | 969 | 972 | -3.48% | 65,400 | 523億593万 | -7.95% | 8.38 | 0.93 |
| 12/13 | 1,000 | 1,032 | 999 | 1,007 | +0.5% | 69,300 | 541億8938万 | -5% | 8.68 | 0.97 |
| 12/12 | 995 | 1,007 | 995 | 1,002 | +1.11% | 31,600 | 539億2031万 | -5.65% | 8.64 | 0.96 |
| 12/11 | 1,010 | 1,010 | 985 | 991 | -2.08% | 37,300 | 533億2837万 | -6.95% | 8.55 | 0.95 |
| 12/10 | 1,030 | 1,030 | 1,012 | 1,012 | -2.41% | 28,400 | 544億5844万 | -5.33% | 8.73 | 0.97 |
| 12/07 | 1,041 | 1,048 | 1,027 | 1,037 | -1.05% | 59,600 | 558億376万 | -3.45% | 8.94 | 1 |
| 12/06 | 1,068 | 1,068 | 1,043 | 1,048 | -1.04% | 71,700 | 563億9570万 | -2.78% | 9.04 | 1.01 |
| 12/05 | 1,065 | 1,085 | 1,059 | 1,059 | -2.4% | 62,300 | 569億8764万 | -2.04% | 9.13 | 1.02 |
| 12/04 | 1,083 | 1,090 | 1,076 | 1,085 | +0.56% | 58,000 | 583億8677万 | +0.37% | 9.36 | 1.04 |
| 12/03 | 1,099 | 1,100 | 1,074 | 1,079 | -1.82% | 92,200 | 580億6389万 | +0.09% | 9.3 | 1.04 |
| 11/30 | 1,094 | 1,102 | 1,081 | 1,099 | +0.55% | 87,100 | 591億4014万 | +2.23% | 9.48 | 1.06 |
| 11/29 | 1,100 | 1,114 | 1,082 | 1,093 | -0.18% | 95,100 | 588億1727万 | +1.96% | 9.43 | 1.05 |
| 11/28 | 1,084 | 1,099 | 1,081 | 1,095 | +1.48% | 56,200 | 589億2489万 | +2.24% | 9.44 | 1.05 |
| 11/27 | 1,072 | 1,086 | 1,061 | 1,079 | +1.12% | 50,200 | 580億6389万 | +1.03% | 9.3 | 1.04 |
| 11/26 | 1,042 | 1,068 | 1,042 | 1,067 | +1.23% | 54,000 | 574億1814万 | -0.09% | 9.2 | 1.03 |
| 11/22 | 1,050 | 1,054 | 1,040 | 1,054 | +0.09% | 56,100 | 567億1857万 | -1.31% | 9.09 | 1.01 |
| 11/21 | 1,037 | 1,053 | 1,037 | 1,053 | -0.28% | 58,300 | 566億6476万 | -1.5% | 9.08 | 1.01 |
| 11/20 | 1,047 | 1,060 | 1,047 | 1,056 | +0.19% | 57,400 | 568億2620万 | -1.22% | 9.11 | 1.02 |
| 11/19 | 1,047 | 1,058 | 1,047 | 1,054 | +0.67% | 22,000 | 567億1857万 | -1.5% | 9.09 | 1.01 |
| 11/16 | 1,073 | 1,075 | 1,045 | 1,047 | -2.6% | 45,100 | 563億4188万 | -2.06% | 9.03 | 1.01 |
| 11/15 | 1,071 | 1,081 | 1,068 | 1,075 | -0.19% | 27,000 | 578億4864万 | +0.47% | 9.27 | 1.03 |
| 11/14 | 1,057 | 1,082 | 1,057 | 1,077 | +1.89% | 55,300 | 579億5626万 | +0.75% | 9.29 | 1.04 |
| 11/13 | 1,073 | 1,073 | 1,051 | 1,057 | -3.56% | 70,800 | 568億8001万 | -1.12% | 9.11 | 1.02 |
| 11/12 | 1,093 | 1,102 | 1,081 | 1,096 | 0% | 35,300 | 589億7871万 | +2.33% | 9.45 | 1.05 |
| 11/09 | 1,077 | 1,098 | 1,077 | 1,096 | +1.76% | 63,700 | 589億7871万 | +2.53% | 9.45 | 1.05 |
| 11/08 | 1,078 | 1,085 | 1,064 | 1,077 | +1.22% | 54,000 | 579億5626万 | +0.94% | 9.29 | 1.04 |
| 11/07 | 1,075 | 1,090 | 1,061 | 1,064 | -0.93% | 71,200 | 572億5670万 | 0% | 9.18 | 1.02 |
| 11/06 | 1,099 | 1,110 | 1,071 | 1,074 | -2.54% | 112,600 | 577億9483万 | +1.03% | 9.26 | 1.03 |
| 11/05 | 1,125 | 1,125 | 1,085 | 1,102 | -2.3% | 100,000 | 593億158万 | +3.96% | 9.5 | 1.06 |
| 11/02 | 1,124 | 1,131 | 1,107 | 1,128 | +0.27% | 115,700 | 607億71万 | +6.92% | 9.73 | 1.08 |
| 11/01 | 1,137 | 1,137 | 1,109 | 1,125 | -1.06% | 188,200 | 605億3927万 | +7.04% | 9.7 | 1.08 |
| 10/31 | 1,115 | 1,149 | 1,084 | 1,137 | +6.76% | 414,500 | 611億8503万 | +8.6% | 9.8 | 1.09 |
| 10/30 | 1,002 | 1,069 | 1,000 | 1,065 | +6.29% | 314,400 | 573億1051万 | +2.11% | 9.18 | 1.02 |
