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 | 2,550 | 2,564 | 2,531 | 2,564 | +1.14% | 319,800 | 3836億7810万 | -1.76% | 37.56 | 5.17 |
| 03/28 | 2,580 | 2,581 | 2,532 | 2,535 | -2.2% | 379,200 | 3793億3852万 | -2.8% | 37.14 | 5.11 |
| 03/27 | 2,612 | 2,619 | 2,573 | 2,592 | -1.11% | 957,700 | 3878億6803万 | -0.58% | 37.97 | 5.22 |
| 03/26 | 2,611 | 2,643 | 2,610 | 2,621 | +0.81% | 1,761,300 | 3922億760万 | +0.65% | 38.4 | 5.28 |
| 03/25 | 2,589 | 2,604 | 2,562 | 2,600 | -0.5% | 1,575,300 | 3890億6515万 | +0.08% | 38.09 | 5.24 |
| 03/22 | 2,626 | 2,631 | 2,606 | 2,613 | -0.04% | 885,500 | 3910億1048万 | +0.81% | 38.28 | 5.26 |
| 03/20 | 2,615 | 2,632 | 2,602 | 2,614 | +0.23% | 554,300 | 3911億6012万 | +1.04% | 38.3 | 5.27 |
| 03/19 | 2,622 | 2,622 | 2,573 | 2,608 | -0.72% | 689,900 | 3902億6228万 | +1.01% | 38.21 | 5.25 |
| 03/18 | 2,608 | 2,630 | 2,602 | 2,627 | +1% | 541,700 | 3931億544万 | +2.02% | 38.49 | 5.29 |
| 03/15 | 2,582 | 2,609 | 2,582 | 2,601 | +0.58% | 423,100 | 3892億1479万 | +1.29% | 38.11 | 5.24 |
| 03/14 | 2,616 | 2,616 | 2,577 | 2,586 | -1.15% | 439,000 | 3869億7019万 | +1.13% | 37.89 | 5.21 |
| 03/13 | 2,631 | 2,648 | 2,592 | 2,616 | -1.25% | 572,700 | 3914億5940万 | +2.67% | 38.33 | 5.27 |
| 03/12 | 2,653 | 2,666 | 2,638 | 2,649 | +0.08% | 355,500 | 3963億9753万 | +4.09% | 38.81 | 5.34 |
| 03/11 | 2,628 | 2,652 | 2,621 | 2,647 | +0.19% | 288,000 | 3960億9825万 | +4.21% | 38.78 | 5.33 |
| 03/08 | 2,634 | 2,658 | 2,633 | 2,642 | -1.01% | 412,700 | 3953億5005万 | +4.26% | 38.71 | 5.32 |
| 03/07 | 2,688 | 2,705 | 2,663 | 2,669 | -0.52% | 449,800 | 3993億9034万 | +5.54% | 39.1 | 5.38 |
| 03/06 | 2,678 | 2,693 | 2,661 | 2,683 | +0.19% | 360,800 | 4014億8531万 | +6.38% | 39.31 | 5.41 |
| 03/05 | 2,651 | 2,685 | 2,640 | 2,678 | +0.68% | 417,600 | 4007億3711万 | +6.44% | 39.23 | 5.4 |
| 03/04 | 2,698 | 2,717 | 2,657 | 2,660 | -0.04% | 578,900 | 3980億4358万 | +6.02% | 38.97 | 5.36 |
| 03/01 | 2,604 | 2,661 | 2,600 | 2,661 | +2.9% | 531,400 | 3981億9322万 | +6.27% | 38.98 | 5.36 |
| 02/28 | 2,579 | 2,606 | 2,566 | 2,586 | +0.31% | 367,300 | 3869億7019万 | +3.52% | 37.89 | 5.21 |
| 02/27 | 2,560 | 2,593 | 2,559 | 2,578 | +0.98% | 515,300 | 3857億7306万 | +3.29% | 37.77 | 5.19 |
| 02/26 | 2,540 | 2,555 | 2,525 | 2,553 | +0.39% | 330,400 | 3820億3205万 | +2.37% | 37.4 | 5.14 |
| 02/25 | 2,546 | 2,557 | 2,523 | 2,543 | +0.55% | 320,800 | 3805億3565万 | +1.96% | 37.26 | 5.12 |
| 02/22 | 2,512 | 2,542 | 2,508 | 2,529 | +0.4% | 305,200 | 3784億4068万 | +1.36% | 37.05 | 5.1 |
| 02/21 | 2,513 | 2,526 | 2,500 | 2,519 | +0.44% | 242,500 | 3769億4428万 | +0.84% | 36.9 | 5.08 |
| 02/20 | 2,510 | 2,526 | 2,495 | 2,508 | +0.2% | 278,600 | 3752億9823万 | +0.32% | 36.74 | 5.05 |
| 02/19 | 2,485 | 2,514 | 2,484 | 2,503 | +0.93% | 294,400 | 3745億5003万 | +0.08% | 36.67 | 5.04 |
| 02/18 | 2,485 | 2,493 | 2,462 | 2,480 | +0.94% | 262,400 | 3711億830万 | -0.92% | 36.33 | 5 |
| 02/15 | 2,461 | 2,464 | 2,423 | 2,457 | -0.81% | 308,100 | 3676億6657万 | -2.15% | 36 | 4.95 |
| 02/14 | 2,483 | 2,508 | 2,467 | 2,477 | -0.2% | 330,900 | 3706億5938万 | -1.71% | 36.29 | 4.99 |
| 02/13 | 2,445 | 2,503 | 2,441 | 2,482 | +1.18% | 458,900 | 3714億758万 | -1.9% | 36.36 | 5 |
| 02/12 | 2,453 | 2,491 | 2,437 | 2,453 | +0.82% | 630,900 | 3670億6801万 | -3.35% | 35.94 | 4.94 |
| 02/08 | 2,382 | 2,451 | 2,366 | 2,433 | +3.8% | 1,192,700 | 3640億7520万 | -4.44% | 35.64 | 4.9 |
| 02/07 | 2,369 | 2,369 | 2,292 | 2,344 | -0.04% | 886,300 | 3507億5720万 | -8.26% | 34.34 | 4.72 |
| 02/06 | 2,556 | 2,556 | 2,327 | 2,345 | -8.15% | 1,685,400 | 3509億684万 | -8.75% | 34.35 | 4.72 |
| 02/05 | 2,529 | 2,558 | 2,528 | 2,553 | +0.95% | 513,600 | 3820億3205万 | -1.05% | 37.4 | 5.14 |
| 02/04 | 2,516 | 2,532 | 2,507 | 2,529 | +1.44% | 406,400 | 3784億4068万 | -1.94% | 37.05 | 5.1 |
| 02/01 | 2,503 | 2,526 | 2,490 | 2,493 | -0.68% | 319,300 | 3730億5362万 | -3.48% | 36.52 | 5.02 |
| 01/31 | 2,500 | 2,524 | 2,490 | 2,510 | +0.8% | 259,900 | 3755億9751万 | -3.09% | 36.77 | 5.06 |
| 01/30 | 2,510 | 2,522 | 2,486 | 2,490 | -1.66% | 370,200 | 3726億470万 | -4.19% | 36.48 | 5.02 |
| 01/29 | 2,500 | 2,537 | 2,476 | 2,532 | +1.24% | 368,500 | 3788億8960万 | -2.95% | 37.09 | 5.1 |
| 01/28 | 2,514 | 2,524 | 2,487 | 2,501 | -1.11% | 267,300 | 3742億5075万 | -4.58% | 36.64 | 5.04 |
| 01/25 | 2,512 | 2,549 | 2,511 | 2,529 | +0.48% | 214,600 | 3784億4068万 | -4.02% | 37.05 | 5.1 |
| 01/24 | 2,532 | 2,543 | 2,509 | 2,517 | -0.51% | 226,300 | 3766億4500万 | -4.88% | 36.87 | 5.07 |
| 01/23 | 2,543 | 2,561 | 2,530 | 2,530 | -0.55% | 243,800 | 3785億9032万 | -4.85% | 37.07 | 5.1 |
| 01/22 | 2,539 | 2,573 | 2,539 | 2,544 | +0.2% | 289,800 | 3806億8529万 | -4.79% | 37.27 | 5.13 |
| 01/21 | 2,600 | 2,600 | 2,536 | 2,539 | -1.86% | 325,400 | 3799億3708万 | -5.33% | 37.2 | 5.12 |
| 01/18 | 2,581 | 2,618 | 2,577 | 2,587 | +0.04% | 231,000 | 3871億1983万 | -4.08% | 37.9 | 5.21 |
| 01/17 | 2,586 | 2,617 | 2,570 | 2,586 | +0.31% | 228,900 | 3869億7019万 | -4.43% | 37.89 | 5.21 |
| 01/16 | 2,560 | 2,612 | 2,527 | 2,578 | +1.5% | 359,400 | 3857億7306万 | -5.08% | 37.77 | 5.19 |
| 01/15 | 2,511 | 2,579 | 2,496 | 2,540 | +0.08% | 597,200 | 3800億8673万 | -6.82% | 37.21 | 5.12 |
| 01/11 | 2,677 | 2,677 | 2,526 | 2,538 | -5.83% | 904,200 | 3797億8744万 | -7.3% | 37.18 | 5.11 |
| 01/10 | 2,672 | 2,714 | 2,666 | 2,695 | +0.67% | 354,000 | 4032億8099万 | -2% | 39.48 | 5.43 |
| 01/09 | 2,746 | 2,771 | 2,671 | 2,677 | -2.12% | 457,800 | 4005億8747万 | -2.83% | 39.22 | 5.39 |
| 01/08 | 2,691 | 2,746 | 2,685 | 2,735 | +2.51% | 449,600 | 4092億6661万 | -0.87% | 40.07 | 5.51 |
| 01/07 | 2,699 | 2,725 | 2,654 | 2,668 | +0.26% | 358,000 | 3992億4070万 | -3.33% | 39.09 | 5.38 |
| 01/04 | 2,580 | 2,663 | 2,580 | 2,661 | +0.04% | 422,500 | 3981億9322万 | -3.76% | 38.98 | 5.36 |
| 2018 |
| 12/28 | 2,677 | 2,688 | 2,607 | 2,660 | -1.77% | 412,600 | 3980億4358万 | -3.97% | 38.97 | 5.36 |
| 12/27 | 2,705 | 2,743 | 2,660 | 2,708 | +3.95% | 435,300 | 4052億2632万 | -2.31% | 39.67 | 5.46 |
| 12/26 | 2,566 | 2,696 | 2,561 | 2,605 | +3.01% | 487,300 | 3898億1335万 | -6.09% | 38.16 | 5.25 |
| 12/25 | 2,526 | 2,577 | 2,502 | 2,529 | -3.29% | 577,200 | 3784億4068万 | -9% | 37.05 | 5.1 |
| 12/21 | 2,624 | 2,652 | 2,600 | 2,615 | -2.21% | 772,300 | 3913億976万 | -6.14% | 38.31 | 5.27 |
| 12/20 | 2,710 | 2,728 | 2,656 | 2,674 | -2.52% | 585,700 | 4001億3854万 | -4.16% | 39.17 | 5.39 |
| 12/19 | 2,737 | 2,749 | 2,707 | 2,743 | +0.15% | 436,900 | 4104億6374万 | -1.61% | 40.19 | 5.53 |
| 12/18 | 2,805 | 2,814 | 2,680 | 2,739 | -3.45% | 665,700 | 4098億6517万 | -1.65% | 40.13 | 5.52 |
| 12/17 | 2,825 | 2,862 | 2,801 | 2,837 | +0.18% | 490,100 | 4245億2994万 | +2.01% | 41.56 | 5.72 |
| 12/14 | 2,826 | 2,848 | 2,807 | 2,832 | +0.25% | 395,200 | 4237億8174万 | +2.16% | 41.49 | 5.71 |
| 12/13 | 2,840 | 2,843 | 2,789 | 2,825 | -0.25% | 343,100 | 4227億3425万 | +2.36% | 41.39 | 5.69 |
| 12/12 | 2,860 | 2,881 | 2,819 | 2,832 | -0.6% | 411,100 | 4237億8174万 | +3.36% | 41.49 | 5.71 |
| 12/11 | 2,790 | 2,866 | 2,790 | 2,849 | +1.86% | 468,600 | 4263億2562万 | +4.94% | 41.74 | 5.74 |
| 12/10 | 2,870 | 2,881 | 2,791 | 2,797 | -3.72% | 471,400 | 4185億4432万 | +4.02% | 40.98 | 5.64 |
| 12/07 | 2,822 | 2,934 | 2,810 | 2,905 | +2.94% | 982,300 | 4347億549万 | +9.01% | 42.56 | 5.85 |
| 12/06 | 2,835 | 2,846 | 2,808 | 2,822 | -0.6% | 373,500 | 4222億8533万 | +7.02% | 41.34 | 5.69 |
| 12/05 | 2,805 | 2,846 | 2,805 | 2,839 | +0.35% | 332,300 | 4248億2922万 | +8.69% | 41.59 | 5.72 |
| 12/04 | 2,844 | 2,855 | 2,821 | 2,829 | -0.56% | 439,700 | 4233億3281万 | +9.52% | 41.45 | 5.7 |
| 12/03 | 2,838 | 2,850 | 2,810 | 2,845 | +0.67% | 424,700 | 4257億2706万 | +11.44% | 41.68 | 5.73 |
| 11/30 | 2,811 | 2,831 | 2,798 | 2,826 | +0.53% | 660,500 | 4228億8389万 | +12.1% | 41.4 | 5.69 |
| 11/29 | 2,800 | 2,826 | 2,780 | 2,811 | +0.82% | 620,700 | 4206億3929万 | +12.89% | 41.18 | 5.66 |
| 11/28 | 2,776 | 2,800 | 2,769 | 2,788 | +0.8% | 570,900 | 4171億9756万 | +13.2% | 40.84 | 5.62 |
| 11/27 | 2,771 | 2,785 | 2,730 | 2,766 | -0.43% | 530,200 | 4139億547万 | +13.5% | 40.52 | 5.57 |
| 11/26 | 2,780 | 2,796 | 2,762 | 2,778 | -0.39% | 546,300 | 4157億115万 | +15.17% | 40.7 | 5.6 |
| 11/22 | 2,729 | 2,798 | 2,715 | 2,789 | +2.24% | 692,600 | 4173億4720万 | +16.94% | 40.86 | 5.62 |
| 11/21 | 2,687 | 2,735 | 2,672 | 2,728 | -0.76% | 507,200 | 4082億1913万 | +15.64% | 39.97 | 5.5 |
| 11/20 | 2,731 | 2,756 | 2,709 | 2,749 | +0.77% | 559,700 | 4113億6158万 | +17.78% | 40.27 | 5.54 |
| 11/19 | 2,715 | 2,735 | 2,696 | 2,728 | +0.66% | 471,000 | 4082億1913万 | +18.3% | 39.97 | 5.5 |
| 11/16 | 2,680 | 2,719 | 2,661 | 2,710 | +0.41% | 701,900 | 4055億2560万 | +18.96% | 39.7 | 5.46 |
| 11/15 | 2,653 | 2,699 | 2,648 | 2,699 | +2.16% | 694,200 | 4038億7956万 | +19.8% | 39.54 | 5.44 |
| 11/14 | 2,661 | 2,675 | 2,632 | 2,642 | -0.94% | 553,500 | 3953億5005万 | +18.63% | 38.71 | 5.32 |
| 11/13 | 2,613 | 2,668 | 2,613 | 2,667 | +0.95% | 788,900 | 3990億9106万 | +20.9% | 39.07 | 5.37 |
| 11/12 | 2,601 | 2,650 | 2,593 | 2,642 | +1.26% | 741,600 | 3953億5005万 | +21.03% | 38.71 | 5.32 |
| 11/09 | 2,530 | 2,614 | 2,530 | 2,609 | +3.49% | 1,271,500 | 3904億1192万 | +20.56% | 38.22 | 5.26 |
| 11/08 | 2,380 | 2,535 | 2,377 | 2,521 | +7.78% | 1,958,900 | 3772億4356万 | +17.47% | 36.93 | 5.08 |
| 11/07 | 2,202 | 2,377 | 2,198 | 2,339 | +5.98% | 1,207,400 | 3500億900万 | +9.71% | 34.27 | 4.71 |
| 11/06 | 2,196 | 2,218 | 2,191 | 2,207 | +0.68% | 299,500 | 3302億5646万 | +3.81% | 32.33 | 4.45 |
| 11/05 | 2,192 | 2,207 | 2,172 | 2,192 | -0.41% | 214,800 | 3280億1185万 | +3.1% | 32.11 | 4.42 |
| 11/02 | 2,205 | 2,205 | 2,177 | 2,201 | +0.09% | 299,900 | 3293億5861万 | +3.43% | 32.25 | 4.43 |
| 11/01 | 2,188 | 2,214 | 2,178 | 2,199 | +0.5% | 411,600 | 3290億5933万 | +3.24% | 32.22 | 4.43 |
| 10/31 | 2,130 | 2,193 | 2,119 | 2,188 | +2.87% | 485,700 | 3274億1329万 | +2.43% | 32.05 | 4.41 |
| 10/30 | 2,070 | 2,129 | 2,070 | 2,127 | +2.46% | 1,011,500 | 3182億8522万 | -0.75% | 31.16 | 4.29 |
