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 | 1,621 | 1,627 | 1,604 | 1,612 | -0.68% | 125,200 | 671億9908万 | -3.3% | 46.41 | 3.72 |
| 03/28 | 1,628 | 1,632 | 1,601 | 1,623 | -0.49% | 190,300 | 676億5764万 | -2.7% | 46.73 | 3.75 |
| 03/27 | 1,647 | 1,699 | 1,613 | 1,631 | -1.03% | 559,300 | 679億9113万 | -2.22% | 46.96 | 3.77 |
| 03/26 | 1,637 | 1,678 | 1,634 | 1,648 | +0.37% | 454,800 | 686億9981万 | -1.14% | 47.45 | 3.8 |
| 03/25 | 1,648 | 1,656 | 1,631 | 1,642 | -2.15% | 236,000 | 684億4969万 | -1.2% | 47.27 | 3.79 |
| 03/22 | 1,667 | 1,678 | 1,660 | 1,678 | -0.18% | 135,500 | 699億5041万 | +1.27% | 48.31 | 3.87 |
| 03/20 | 1,673 | 1,684 | 1,667 | 1,681 | -0.47% | 88,500 | 700億7547万 | +2.13% | 48.4 | 3.88 |
| 03/19 | 1,700 | 1,700 | 1,663 | 1,689 | -0.94% | 102,200 | 704億897万 | +3.24% | 48.63 | 3.9 |
| 03/18 | 1,675 | 1,708 | 1,673 | 1,705 | +2.53% | 137,600 | 710億7595万 | +4.99% | 49.09 | 3.94 |
| 03/15 | 1,659 | 1,665 | 1,647 | 1,663 | +0.6% | 107,000 | 693億2511万 | +3.16% | 47.88 | 3.84 |
| 03/14 | 1,677 | 1,681 | 1,646 | 1,653 | -0.6% | 141,600 | 689億824万 | +3.25% | 47.59 | 3.82 |
| 03/13 | 1,663 | 1,671 | 1,657 | 1,663 | -0.06% | 80,900 | 693億2511万 | +4.46% | 47.88 | 3.84 |
| 03/12 | 1,682 | 1,695 | 1,661 | 1,664 | -0.72% | 81,300 | 693億6680万 | +5.25% | 47.91 | 3.84 |
| 03/11 | 1,661 | 1,677 | 1,645 | 1,676 | +0.66% | 90,200 | 698億6704万 | +6.68% | 48.25 | 3.87 |
| 03/08 | 1,676 | 1,683 | 1,658 | 1,665 | -1.65% | 128,000 | 694億848万 | +6.73% | 47.93 | 3.84 |
| 03/07 | 1,673 | 1,702 | 1,672 | 1,693 | +0.53% | 136,200 | 705億7571万 | +9.3% | 48.74 | 3.91 |
| 03/06 | 1,709 | 1,724 | 1,665 | 1,684 | -1.17% | 217,300 | 702億53万 | +9.64% | 48.48 | 3.89 |
| 03/05 | 1,688 | 1,706 | 1,675 | 1,704 | +0.89% | 107,500 | 710億3427万 | +11.74% | 49.06 | 3.93 |
| 03/04 | 1,705 | 1,710 | 1,680 | 1,689 | -0.35% | 107,500 | 704億897万 | +11.71% | 48.63 | 3.9 |
| 03/01 | 1,674 | 1,705 | 1,669 | 1,695 | +1.62% | 222,600 | 706億5909万 | +13% | 48.8 | 3.91 |
| 02/28 | 1,670 | 1,676 | 1,662 | 1,668 | +0.18% | 129,400 | 695億3354万 | +12.17% | 48.02 | 3.85 |
| 02/27 | 1,659 | 1,677 | 1,658 | 1,665 | +0.48% | 151,300 | 694億848万 | +12.8% | 47.93 | 3.84 |
| 02/26 | 1,669 | 1,675 | 1,643 | 1,657 | -0.42% | 132,900 | 690億7499万 | +13.03% | 47.7 | 3.83 |
| 02/25 | 1,657 | 1,679 | 1,655 | 1,664 | +0.42% | 115,900 | 693億6680万 | +14.36% | 47.91 | 3.84 |
| 02/22 | 1,654 | 1,683 | 1,640 | 1,657 | +0.36% | 232,800 | 690億7499万 | +14.75% | 47.7 | 3.83 |
| 02/21 | 1,611 | 1,660 | 1,611 | 1,651 | +2.17% | 201,000 | 688億2487万 | +15.21% | 47.53 | 3.81 |
| 02/20 | 1,591 | 1,620 | 1,583 | 1,616 | +1.06% | 189,600 | 673億6583万 | +13.64% | 46.52 | 3.73 |
| 02/19 | 1,540 | 1,618 | 1,538 | 1,599 | +4.58% | 291,100 | 666億5716万 | +13.24% | 46.03 | 3.69 |
| 02/18 | 1,508 | 1,536 | 1,492 | 1,529 | +1.26% | 156,200 | 637億3908万 | +8.98% | 44.02 | 3.53 |
| 02/15 | 1,432 | 1,528 | 1,431 | 1,510 | +6.94% | 281,800 | 629億4703万 | +8.01% | 43.47 | 3.49 |
| 02/14 | 1,403 | 1,418 | 1,403 | 1,412 | -0.42% | 31,700 | 588億6173万 | +1.36% | 40.65 | 3.26 |
| 02/13 | 1,406 | 1,418 | 1,400 | 1,418 | +1.36% | 51,000 | 591億1185万 | +1.94% | 40.82 | 3.27 |
| 02/12 | 1,400 | 1,408 | 1,389 | 1,399 | +0.14% | 44,200 | 583億1980万 | +0.72% | 40.28 | 3.23 |
| 02/08 | 1,389 | 1,407 | 1,386 | 1,397 | -0.71% | 40,800 | 582億3643万 | +0.79% | 40.22 | 3.22 |
| 02/07 | 1,402 | 1,407 | 1,390 | 1,407 | -0.28% | 33,100 | 586億5329万 | +1.81% | 40.51 | 3.25 |
| 02/06 | 1,411 | 1,414 | 1,400 | 1,411 | +0.93% | 37,500 | 588億2004万 | +2.32% | 40.62 | 3.26 |
| 02/05 | 1,408 | 1,411 | 1,387 | 1,398 | -0.92% | 55,200 | 582億7811万 | +1.9% | 40.25 | 3.23 |
| 02/04 | 1,400 | 1,414 | 1,394 | 1,411 | +1.44% | 62,700 | 588億2004万 | +3.45% | 40.62 | 3.26 |
| 02/01 | 1,397 | 1,403 | 1,383 | 1,391 | -0.36% | 36,700 | 579億8631万 | +2.43% | 40.05 | 3.21 |
| 01/31 | 1,390 | 1,397 | 1,375 | 1,396 | +1.6% | 35,900 | 581億9474万 | +3.18% | 40.19 | 3.22 |
| 01/30 | 1,401 | 1,407 | 1,374 | 1,374 | -1.86% | 50,400 | 572億7763万 | +1.78% | 39.56 | 3.17 |
| 01/29 | 1,379 | 1,402 | 1,368 | 1,400 | +1.6% | 52,400 | 583億6149万 | +3.86% | 40.31 | 3.23 |
| 01/28 | 1,383 | 1,390 | 1,366 | 1,378 | -0.86% | 45,200 | 574億4438万 | +2.38% | 39.67 | 3.18 |
| 01/25 | 1,393 | 1,394 | 1,378 | 1,390 | +0.14% | 46,900 | 579億4462万 | +3.35% | 40.02 | 3.21 |
| 01/24 | 1,388 | 1,393 | 1,377 | 1,388 | +0.07% | 34,900 | 578億6125万 | +3.27% | 39.96 | 3.2 |
| 01/23 | 1,390 | 1,394 | 1,380 | 1,387 | -1.07% | 34,500 | 578億1956万 | +3.28% | 39.93 | 3.2 |
| 01/22 | 1,404 | 1,408 | 1,392 | 1,402 | +0.14% | 38,300 | 584億4486万 | +4.55% | 40.36 | 3.24 |
| 01/21 | 1,392 | 1,400 | 1,382 | 1,400 | +1.16% | 51,400 | 583億6149万 | +4.56% | 40.31 | 3.23 |
| 01/18 | 1,367 | 1,384 | 1,364 | 1,384 | +0.51% | 48,100 | 576億9450万 | +3.36% | 39.84 | 3.19 |
| 01/17 | 1,375 | 1,384 | 1,365 | 1,377 | +0.73% | 39,200 | 574億269万 | +2.91% | 39.64 | 3.18 |
| 01/16 | 1,375 | 1,375 | 1,353 | 1,367 | -0.58% | 38,600 | 569億8582万 | +2.09% | 39.36 | 3.16 |
| 01/15 | 1,356 | 1,375 | 1,340 | 1,375 | +0.22% | 77,300 | 573億1932万 | +2.61% | 39.59 | 3.17 |
| 01/11 | 1,401 | 1,415 | 1,365 | 1,372 | -1.93% | 82,200 | 571億9426万 | +2.16% | 39.5 | 3.17 |
| 01/10 | 1,390 | 1,400 | 1,374 | 1,399 | +0.58% | 68,400 | 583億1980万 | +4.01% | 40.28 | 3.23 |
| 01/09 | 1,386 | 1,428 | 1,383 | 1,391 | +1.61% | 117,500 | 579億8631万 | +3.34% | 40.05 | 3.21 |
| 01/08 | 1,357 | 1,372 | 1,346 | 1,369 | +1.41% | 67,500 | 570億6920万 | +1.71% | 39.41 | 3.16 |
| 01/07 | 1,381 | 1,389 | 1,332 | 1,350 | +0.52% | 88,100 | 562億7715万 | +0.3% | 38.87 | 3.12 |
| 01/04 | 1,287 | 1,345 | 1,282 | 1,343 | +3.23% | 113,600 | 559億8534万 | -0.15% | 38.66 | 3.1 |
| 2018 |
| 12/28 | 1,312 | 1,317 | 1,289 | 1,301 | -0.91% | 76,500 | 542億3450万 | -3.2% | 37.46 | 3 |
| 12/27 | 1,309 | 1,319 | 1,276 | 1,313 | +4.54% | 92,700 | 547億3474万 | -2.38% | 37.8 | 3.03 |
| 12/26 | 1,215 | 1,271 | 1,215 | 1,256 | +5.63% | 109,400 | 523億5859万 | -6.62% | 36.16 | 2.9 |
| 12/25 | 1,225 | 1,227 | 1,167 | 1,189 | -5.03% | 134,700 | 495億6558万 | -11.8% | 34.23 | 2.74 |
| 12/21 | 1,279 | 1,280 | 1,226 | 1,252 | -2.34% | 144,500 | 521億9184万 | -7.33% | 36.04 | 2.89 |
| 12/20 | 1,310 | 1,310 | 1,276 | 1,282 | -2.58% | 73,200 | 534億4245万 | -5.32% | 36.91 | 2.96 |
| 12/19 | 1,323 | 1,329 | 1,306 | 1,316 | -0.3% | 52,900 | 548億5980万 | -3.24% | 37.89 | 3.04 |
| 12/18 | 1,341 | 1,341 | 1,320 | 1,320 | -2.37% | 54,600 | 550億2654万 | -3.3% | 38 | 3.05 |
| 12/17 | 1,360 | 1,360 | 1,337 | 1,352 | -0.59% | 48,000 | 563億6052万 | -1.24% | 38.92 | 3.12 |
| 12/14 | 1,368 | 1,376 | 1,355 | 1,360 | -0.44% | 74,700 | 566億9402万 | -0.87% | 39.15 | 3.14 |
| 12/13 | 1,356 | 1,367 | 1,344 | 1,366 | +0.89% | 52,600 | 569億4414万 | -0.58% | 39.33 | 3.15 |
| 12/12 | 1,350 | 1,355 | 1,341 | 1,354 | +1.04% | 38,900 | 564億4390万 | -1.46% | 38.98 | 3.13 |
| 12/11 | 1,353 | 1,360 | 1,338 | 1,340 | -0.74% | 46,300 | 558億6028万 | -2.55% | 38.58 | 3.09 |
| 12/10 | 1,360 | 1,371 | 1,350 | 1,350 | -2.74% | 49,800 | 562億7715万 | -1.82% | 38.87 | 3.12 |
| 12/07 | 1,373 | 1,396 | 1,373 | 1,388 | +0.58% | 57,800 | 578億6125万 | +0.95% | 39.96 | 3.2 |
| 12/06 | 1,386 | 1,386 | 1,373 | 1,380 | -0.43% | 58,800 | 575億2775万 | +0.58% | 39.73 | 3.19 |
| 12/05 | 1,376 | 1,395 | 1,370 | 1,386 | -0.86% | 72,800 | 577億7787万 | +1.32% | 39.9 | 3.2 |
| 12/04 | 1,438 | 1,438 | 1,397 | 1,398 | -2.92% | 60,000 | 582億7811万 | +2.49% | 40.25 | 3.23 |
| 12/03 | 1,421 | 1,440 | 1,407 | 1,440 | +1.27% | 70,700 | 600億2896万 | +5.88% | 41.46 | 3.32 |
| 11/30 | 1,420 | 1,422 | 1,402 | 1,422 | +0.14% | 70,700 | 592億7860万 | +4.87% | 40.94 | 3.28 |
| 11/29 | 1,405 | 1,422 | 1,394 | 1,420 | +1.21% | 72,100 | 591億9522万 | +4.95% | 40.88 | 3.28 |
| 11/28 | 1,370 | 1,408 | 1,370 | 1,403 | +2.63% | 81,400 | 584億8655万 | +3.85% | 40.39 | 3.24 |
| 11/27 | 1,340 | 1,368 | 1,336 | 1,367 | +2.4% | 48,300 | 569億8582万 | +1.26% | 39.36 | 3.16 |
| 11/26 | 1,325 | 1,347 | 1,325 | 1,335 | +0.98% | 50,200 | 556億5185万 | -1.11% | 38.43 | 3.08 |
| 11/22 | 1,300 | 1,322 | 1,293 | 1,322 | +1.23% | 67,400 | 551億992万 | -2.15% | 38.06 | 3.05 |
| 11/21 | 1,323 | 1,323 | 1,299 | 1,306 | -1.95% | 63,400 | 544億4293万 | -3.4% | 37.6 | 3.01 |
| 11/20 | 1,324 | 1,332 | 1,303 | 1,332 | +1.29% | 72,800 | 555億2679万 | -1.62% | 38.35 | 3.07 |
| 11/19 | 1,279 | 1,317 | 1,275 | 1,315 | +3.14% | 91,400 | 548億1811万 | -2.81% | 37.86 | 3.04 |
| 11/16 | 1,350 | 1,350 | 1,270 | 1,275 | -4.06% | 164,600 | 531億5064万 | -5.76% | 36.71 | 2.94 |
| 11/15 | 1,404 | 1,408 | 1,312 | 1,329 | -6.01% | 190,000 | 554億173万 | -1.85% | 38.26 | 3.07 |
| 11/14 | 1,432 | 1,436 | 1,401 | 1,414 | -1.87% | 94,500 | 589億4510万 | +4.51% | 40.71 | 3.26 |
| 11/13 | 1,416 | 1,445 | 1,416 | 1,441 | +0.28% | 111,500 | 600億7064万 | +6.74% | 41.49 | 3.33 |
| 11/12 | 1,418 | 1,443 | 1,418 | 1,437 | +1.05% | 80,700 | 599億390万 | +6.84% | 41.37 | 3.32 |
| 11/09 | 1,399 | 1,425 | 1,399 | 1,422 | +1.64% | 101,800 | 592億7860万 | +6.12% | 40.94 | 3.28 |
| 11/08 | 1,399 | 1,400 | 1,387 | 1,399 | +0.94% | 63,000 | 583億1980万 | +4.72% | 40.28 | 3.23 |
| 11/07 | 1,373 | 1,405 | 1,373 | 1,386 | +1.84% | 101,700 | 577億7787万 | +4.05% | 39.9 | 3.2 |
| 11/06 | 1,360 | 1,372 | 1,353 | 1,361 | +0.37% | 42,800 | 567億3570万 | +2.41% | 39.18 | 3.14 |
| 11/05 | 1,330 | 1,362 | 1,322 | 1,356 | +1.88% | 81,500 | 565億2727万 | +2.26% | 39.04 | 3.13 |
| 11/02 | 1,330 | 1,343 | 1,316 | 1,331 | +0.83% | 96,800 | 554億8510万 | +0.53% | 38.32 | 3.07 |
| 11/01 | 1,292 | 1,326 | 1,292 | 1,320 | +2.09% | 127,600 | 550億2654万 | -0.23% | 38 | 3.05 |
| 10/31 | 1,275 | 1,295 | 1,267 | 1,293 | +1.65% | 163,700 | 539億100万 | -2.27% | 37.22 | 2.98 |
| 10/30 | 1,296 | 1,305 | 1,264 | 1,272 | -2% | 322,400 | 530億2558万 | -4.07% | 36.62 | 2.94 |
