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 | 1,547 | 1,565 | 1,542 | 1,561 | +1.36% | 1,998,100 | 6257億7199万 | -4.35% | 8.92 | 0.96 |
| 03/28 | 1,539 | 1,549 | 1,516 | 1,540 | -0.26% | 2,164,300 | 6173億5353万 | -6.04% | 8.8 | 0.95 |
| 03/27 | 1,561 | 1,568 | 1,539 | 1,544 | -2.46% | 2,360,800 | 6189億5705万 | -6.25% | 8.83 | 0.95 |
| 03/26 | 1,559 | 1,590 | 1,546 | 1,583 | +3.19% | 2,206,100 | 6345億9133万 | -4.35% | 9.05 | 0.98 |
| 03/25 | 1,559 | 1,559 | 1,519 | 1,534 | -2.97% | 2,063,500 | 6149億4826万 | -7.7% | 8.77 | 0.95 |
| 03/22 | 1,599 | 1,602 | 1,575 | 1,581 | -0.25% | 2,306,000 | 6337億8957万 | -5.33% | 9.04 | 0.98 |
| 03/20 | 1,577 | 1,588 | 1,567 | 1,585 | +0.13% | 2,012,000 | 6353億9308万 | -5.43% | 9.06 | 0.98 |
| 03/19 | 1,610 | 1,610 | 1,578 | 1,583 | -2.64% | 2,431,300 | 6345億9133万 | -5.89% | 9.05 | 0.98 |
| 03/18 | 1,621 | 1,630 | 1,614 | 1,626 | +1.25% | 1,246,900 | 6518億2912万 | -3.5% | 9.3 | 1 |
| 03/15 | 1,600 | 1,614 | 1,595 | 1,606 | +0.37% | 3,055,500 | 6438億1154万 | -4.69% | 9.18 | 0.99 |
| 03/14 | 1,650 | 1,655 | 1,599 | 1,600 | -2.56% | 2,002,800 | 6414億627万 | -5.55% | 9.15 | 0.99 |
| 03/13 | 1,658 | 1,673 | 1,634 | 1,642 | -2.15% | 1,479,400 | 6582億4318万 | -3.7% | 9.39 | 1.01 |
| 03/12 | 1,675 | 1,686 | 1,659 | 1,678 | +1.57% | 1,642,700 | 6726億7482万 | -2.1% | 9.59 | 1.04 |
| 03/11 | 1,615 | 1,654 | 1,605 | 1,652 | +2.48% | 1,914,800 | 6622億5197万 | -4.07% | 9.44 | 1.02 |
| 03/08 | 1,638 | 1,653 | 1,612 | 1,612 | -1.83% | 3,137,500 | 6462億1682万 | -6.82% | 9.21 | 1 |
| 03/07 | 1,653 | 1,661 | 1,637 | 1,642 | -2.2% | 2,427,100 | 6582億4318万 | -5.63% | 9.39 | 1.01 |
| 03/06 | 1,669 | 1,682 | 1,653 | 1,679 | +0.48% | 1,385,900 | 6730億7570万 | -4% | 9.6 | 1.04 |
| 03/05 | 1,674 | 1,683 | 1,664 | 1,671 | -0.77% | 1,341,900 | 6698億6867万 | -4.84% | 9.55 | 1.03 |
| 03/04 | 1,670 | 1,690 | 1,658 | 1,684 | +1.75% | 2,004,600 | 6750億8010万 | -4.54% | 9.63 | 1.04 |
| 03/01 | 1,678 | 1,686 | 1,655 | 1,655 | -1.84% | 2,331,200 | 6634億5461万 | -6.55% | 9.46 | 1.02 |
| 02/28 | 1,692 | 1,704 | 1,681 | 1,686 | -0.82% | 1,734,500 | 6758億8186万 | -5.17% | 9.64 | 1.04 |
| 02/27 | 1,704 | 1,714 | 1,696 | 1,700 | -0.35% | 1,497,300 | 6814億9416万 | -4.44% | 9.72 | 1.05 |
| 02/26 | 1,727 | 1,730 | 1,700 | 1,706 | -1.61% | 1,434,000 | 6838億9943万 | -4.1% | 9.75 | 1.05 |
| 02/25 | 1,736 | 1,748 | 1,723 | 1,734 | +1.17% | 1,097,900 | 6951億2404万 | -2.53% | 9.91 | 1.07 |
| 02/22 | 1,707 | 1,722 | 1,692 | 1,714 | -0.81% | 1,165,100 | 6871億647万 | -3.6% | 9.8 | 1.06 |
| 02/21 | 1,746 | 1,754 | 1,718 | 1,728 | -1.43% | 1,924,000 | 6927億1877万 | -2.65% | 9.88 | 1.07 |
| 02/20 | 1,737 | 1,762 | 1,736 | 1,753 | +0.17% | 1,106,500 | 7027億4074万 | -1.07% | 10.02 | 1.08 |
| 02/19 | 1,751 | 1,758 | 1,735 | 1,750 | -0.23% | 1,376,900 | 7015億3811万 | -1.02% | 10 | 1.08 |
| 02/18 | 1,750 | 1,755 | 1,729 | 1,754 | +1.86% | 1,103,100 | 7031億4162万 | -0.68% | 10.03 | 1.08 |
| 02/15 | 1,708 | 1,728 | 1,688 | 1,722 | -0.75% | 1,299,100 | 6903億1350万 | -2.16% | 9.84 | 1.06 |
| 02/14 | 1,734 | 1,742 | 1,706 | 1,735 | -0.69% | 1,692,000 | 6955億2492万 | -1.25% | 9.92 | 1.07 |
| 02/13 | 1,659 | 1,752 | 1,654 | 1,747 | +6.2% | 3,809,900 | 7003億3547万 | -0.4% | 9.99 | 1.08 |
| 02/12 | 1,641 | 1,679 | 1,638 | 1,645 | +1.11% | 4,042,100 | 6594億4582万 | -6% | 9.4 | 1.02 |
| 02/08 | 1,700 | 1,709 | 1,612 | 1,627 | -11.67% | 4,929,700 | 6522億3000万 | -6.92% | 9.3 | 1 |
| 02/07 | 1,824 | 1,849 | 1,816 | 1,842 | -1.44% | 2,101,800 | 7384億1897万 | +5.32% | 10.53 | 1.14 |
| 02/06 | 1,868 | 1,886 | 1,856 | 1,869 | +0.11% | 1,645,000 | 7492億4270万 | +7.41% | 10.68 | 1.15 |
| 02/05 | 1,884 | 1,885 | 1,862 | 1,867 | -0.59% | 919,200 | 7484億4094万 | +8.04% | 10.67 | 1.15 |
| 02/04 | 1,868 | 1,878 | 1,860 | 1,878 | +1.08% | 1,036,100 | 7528億5061万 | +9.57% | 10.74 | 1.16 |
| 02/01 | 1,867 | 1,878 | 1,850 | 1,858 | -0.32% | 1,040,400 | 7448億3303万 | +9.04% | 10.62 | 1.15 |
| 01/31 | 1,887 | 1,892 | 1,848 | 1,864 | +0.38% | 1,877,300 | 7472億3830万 | +9.97% | 10.66 | 1.15 |
| 01/30 | 1,869 | 1,869 | 1,849 | 1,857 | +0.16% | 1,441,700 | 7444億3215万 | +10.08% | 10.62 | 1.15 |
| 01/29 | 1,870 | 1,873 | 1,822 | 1,854 | -1.33% | 1,971,800 | 7432億2951万 | +10.36% | 10.6 | 1.14 |
| 01/28 | 1,870 | 1,882 | 1,855 | 1,879 | +1.02% | 1,802,300 | 7532億5149万 | +12.25% | 10.74 | 1.16 |
| 01/25 | 1,857 | 1,895 | 1,849 | 1,860 | +1.75% | 4,175,300 | 7456億3479万 | +11.64% | 10.63 | 1.15 |
| 01/24 | 1,833 | 1,833 | 1,781 | 1,828 | +6.71% | 4,117,400 | 7328億666万 | +10.05% | 10.45 | 1.13 |
| 01/23 | 1,689 | 1,721 | 1,682 | 1,713 | +1.06% | 1,348,900 | 6867億559万 | +3.38% | 9.79 | 1.06 |
| 01/22 | 1,709 | 1,723 | 1,688 | 1,695 | -0.82% | 937,700 | 6794億8977万 | +2.29% | 9.69 | 1.05 |
| 01/21 | 1,714 | 1,732 | 1,704 | 1,709 | +0.59% | 917,200 | 6851億207万 | +3.08% | 9.77 | 1.06 |
| 01/18 | 1,666 | 1,706 | 1,660 | 1,699 | +2.85% | 1,456,100 | 6810億9328万 | +2.35% | 9.71 | 1.05 |
| 01/17 | 1,650 | 1,663 | 1,642 | 1,652 | +0.3% | 924,500 | 6622億5197万 | -0.54% | 9.44 | 1.02 |
| 01/16 | 1,664 | 1,672 | 1,628 | 1,647 | -0.84% | 1,320,400 | 6602億4758万 | -1.08% | 9.42 | 1.02 |
| 01/15 | 1,666 | 1,673 | 1,651 | 1,661 | -1.37% | 1,853,500 | 6658億5988万 | -0.54% | 9.5 | 1.03 |
| 01/11 | 1,639 | 1,686 | 1,633 | 1,684 | +4.21% | 2,402,200 | 6750億8010万 | +0.42% | 9.63 | 1.04 |
| 01/10 | 1,638 | 1,654 | 1,598 | 1,616 | -2.06% | 2,123,800 | 6478億2033万 | -3.87% | 9.24 | 1 |
| 01/09 | 1,656 | 1,662 | 1,642 | 1,650 | -0.06% | 1,678,200 | 6614億5021万 | -2.25% | 9.43 | 1.02 |
| 01/08 | 1,660 | 1,669 | 1,646 | 1,651 | -0.12% | 1,893,900 | 6618億5109万 | -2.54% | 9.44 | 1.02 |
| 01/07 | 1,641 | 1,676 | 1,641 | 1,653 | +3.64% | 1,476,000 | 6626億5285万 | -2.76% | 9.45 | 1.02 |
| 01/04 | 1,595 | 1,602 | 1,568 | 1,595 | -2.45% | 2,692,800 | 6394億187万 | -6.51% | 9.12 | 0.98 |
| 2018 |
| 12/28 | 1,621 | 1,642 | 1,616 | 1,635 | +0.06% | 1,038,000 | 6554億3703万 | -4.61% | 9.35 | 1.01 |
| 12/27 | 1,619 | 1,642 | 1,602 | 1,634 | +4.95% | 1,475,100 | 6550億3615万 | -5.06% | 9.34 | 1.01 |
| 12/26 | 1,545 | 1,573 | 1,524 | 1,557 | +1.57% | 1,598,200 | 6241億6847万 | -9.9% | 8.9 | 0.96 |
| 12/25 | 1,566 | 1,567 | 1,530 | 1,533 | -5.66% | 1,345,800 | 6145億4738万 | -11.8% | 8.76 | 0.95 |
| 12/21 | 1,637 | 1,658 | 1,618 | 1,625 | -0.18% | 2,391,600 | 6514億2824万 | -7.09% | 9.29 | 1 |
| 12/20 | 1,634 | 1,666 | 1,622 | 1,628 | -1.39% | 2,646,600 | 6526億3088万 | -7.39% | 9.31 | 1.01 |
| 12/19 | 1,677 | 1,686 | 1,642 | 1,651 | -2.02% | 2,205,100 | 6618億5109万 | -6.56% | 9.44 | 1.02 |
| 12/18 | 1,687 | 1,704 | 1,680 | 1,685 | -1.12% | 1,373,300 | 6754億8098万 | -5.07% | 9.63 | 1.04 |
| 12/17 | 1,690 | 1,713 | 1,680 | 1,704 | +1.37% | 1,785,900 | 6830億9768万 | -4.38% | 9.74 | 1.05 |
| 12/14 | 1,708 | 1,721 | 1,673 | 1,681 | -3.83% | 3,291,100 | 6738億7746万 | -6.04% | 9.61 | 1.04 |
| 12/13 | 1,726 | 1,762 | 1,724 | 1,748 | +1.69% | 1,612,700 | 7007億3635万 | -3.1% | 9.99 | 1.08 |
| 12/12 | 1,685 | 1,732 | 1,684 | 1,719 | +0.47% | 2,663,900 | 6891億1086万 | -5.24% | 9.83 | 1.06 |
| 12/11 | 1,723 | 1,730 | 1,705 | 1,711 | -0.81% | 2,043,100 | 6859億383万 | -6.25% | 9.78 | 1.06 |
| 12/10 | 1,733 | 1,740 | 1,717 | 1,725 | -1.54% | 1,488,200 | 6915億1613万 | -6.05% | 9.86 | 1.06 |
| 12/07 | 1,760 | 1,770 | 1,731 | 1,752 | +1.86% | 2,038,700 | 7023億3986万 | -5.14% | 10.02 | 1.08 |
| 12/06 | 1,740 | 1,743 | 1,703 | 1,720 | -1.77% | 2,073,600 | 6895億1174万 | -7.33% | 9.83 | 1.06 |
| 12/05 | 1,759 | 1,763 | 1,735 | 1,751 | -2.07% | 1,482,300 | 7019億3899万 | -6.16% | 10.01 | 1.08 |
| 12/04 | 1,819 | 1,836 | 1,783 | 1,788 | -2.19% | 2,202,400 | 7167億7151万 | -4.49% | 10.22 | 1.1 |
| 12/03 | 1,805 | 1,842 | 1,791 | 1,828 | +2.7% | 2,086,900 | 7328億666万 | -2.51% | 10.45 | 1.13 |
| 11/30 | 1,795 | 1,801 | 1,768 | 1,780 | -1.06% | 3,896,600 | 7135億6447万 | -5.17% | 10.18 | 1.1 |
| 11/29 | 1,812 | 1,823 | 1,796 | 1,799 | -0.06% | 1,591,200 | 7211億8117万 | -4.51% | 10.28 | 1.11 |
| 11/28 | 1,805 | 1,809 | 1,785 | 1,800 | +0.61% | 2,184,400 | 7215億8205万 | -4.91% | 10.29 | 1.11 |
| 11/27 | 1,832 | 1,832 | 1,787 | 1,789 | -1.54% | 1,650,400 | 7171億7238万 | -5.99% | 10.23 | 1.1 |
| 11/26 | 1,819 | 1,826 | 1,797 | 1,817 | +1.85% | 1,824,800 | 7283億9699万 | -5.02% | 10.39 | 1.12 |
| 11/22 | 1,822 | 1,826 | 1,780 | 1,784 | -1.33% | 1,512,300 | 7151億6799万 | -7.18% | 10.2 | 1.1 |
| 11/21 | 1,778 | 1,817 | 1,776 | 1,808 | -0.33% | 1,932,200 | 7247億8908万 | -6.42% | 10.34 | 1.12 |
| 11/20 | 1,785 | 1,814 | 1,781 | 1,814 | +0.17% | 1,772,200 | 7271億9436万 | -6.54% | 10.37 | 1.12 |
| 11/19 | 1,805 | 1,825 | 1,803 | 1,811 | 0% | 1,059,900 | 7259億9172万 | -7.03% | 10.35 | 1.12 |
| 11/16 | 1,831 | 1,842 | 1,805 | 1,811 | -2.06% | 1,592,100 | 7259億9172万 | -7.32% | 10.35 | 1.12 |
| 11/15 | 1,824 | 1,856 | 1,820 | 1,849 | -0.27% | 1,561,600 | 7412億2512万 | -5.71% | 10.57 | 1.14 |
| 11/14 | 1,852 | 1,856 | 1,837 | 1,854 | +1.04% | 1,591,600 | 7432億2951万 | -5.7% | 10.6 | 1.14 |
| 11/13 | 1,818 | 1,841 | 1,801 | 1,835 | -2.19% | 2,161,700 | 7356億1282万 | -7.09% | 10.49 | 1.13 |
| 11/12 | 1,871 | 1,885 | 1,826 | 1,876 | +0.32% | 2,219,700 | 7520億4885万 | -5.44% | 10.72 | 1.16 |
| 11/09 | 1,930 | 1,930 | 1,855 | 1,870 | -9.44% | 5,819,600 | 7496億4358万 | -6.27% | 10.69 | 1.15 |
| 11/08 | 2,042 | 2,081 | 2,011 | 2,065 | +3.87% | 2,700,700 | 8278億1497万 | +2.94% | 11.8 | 1.27 |
| 11/07 | 1,996 | 2,020 | 1,974 | 1,988 | -0.35% | 1,798,100 | 7969億4729万 | -1.09% | 11.36 | 1.23 |
| 11/06 | 1,982 | 2,001 | 1,974 | 1,995 | +0.81% | 1,517,500 | 7997億5344万 | -1.04% | 11.4 | 1.23 |
| 11/05 | 1,977 | 1,986 | 1,953 | 1,979 | -1.44% | 1,904,100 | 7933億3938万 | -2.17% | 11.31 | 1.22 |
| 11/02 | 1,965 | 2,017 | 1,960 | 2,008 | +1.77% | 2,049,400 | 8049億6487万 | -1.03% | 11.48 | 1.24 |
| 11/01 | 1,955 | 1,985 | 1,937 | 1,973 | +0.31% | 1,941,100 | 7909億3411万 | -2.95% | 11.28 | 1.22 |
| 10/31 | 1,941 | 1,968 | 1,915 | 1,967 | +3.15% | 2,035,700 | 7885億2883万 | -3.63% | 11.24 | 1.21 |
| 10/30 | 1,847 | 1,915 | 1,845 | 1,907 | +2.31% | 2,000,500 | 7644億7610万 | -6.88% | 10.9 | 1.18 |
