株価チャート
2018/10/17~2019/03/15
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 |
03/15 | 1,157 | 1,164 | 1,154 | 1,157 | +0.43% | 2,128,700 | 8618億6327万 | +2.12% | 14.88 | 0.79 |
03/14 | 1,156 | 1,163 | 1,148 | 1,152 | 0% | 1,633,900 | 8581億3871万 | +1.68% | 14.82 | 0.79 |
03/13 | 1,153 | 1,163 | 1,147 | 1,152 | -0.43% | 1,502,300 | 8581億3871万 | +1.59% | 14.82 | 0.79 |
03/12 | 1,145 | 1,165 | 1,145 | 1,157 | +2.03% | 1,773,000 | 8618億6327万 | +2.03% | 14.88 | 0.79 |
03/11 | 1,130 | 1,140 | 1,127 | 1,134 | +0.98% | 1,165,300 | 8447億3029万 | 0% | 14.59 | 0.77 |
03/08 | 1,131 | 1,136 | 1,117 | 1,123 | -1.49% | 2,403,000 | 8365億3626万 | -0.97% | 14.44 | 0.77 |
03/07 | 1,140 | 1,146 | 1,135 | 1,140 | -0.7% | 1,304,300 | 8491億9976万 | +0.35% | 14.66 | 0.78 |
03/06 | 1,141 | 1,150 | 1,138 | 1,148 | 0% | 1,383,500 | 8551億5906万 | +1.06% | 14.77 | 0.78 |
03/05 | 1,139 | 1,151 | 1,135 | 1,148 | +0.79% | 1,359,300 | 8551億5906万 | +1.06% | 14.77 | 0.78 |
03/04 | 1,154 | 1,154 | 1,133 | 1,139 | -0.09% | 1,634,700 | 8484億5485万 | +0.18% | 14.65 | 0.78 |
03/01 | 1,135 | 1,141 | 1,126 | 1,140 | +0.88% | 1,751,200 | 8491億9976万 | +0.26% | 14.66 | 0.78 |
02/28 | 1,150 | 1,151 | 1,129 | 1,130 | -1.82% | 2,489,600 | 8417億5064万 | -0.53% | 14.53 | 0.77 |
02/27 | 1,151 | 1,161 | 1,149 | 1,151 | +0.26% | 1,859,300 | 8573億9380万 | +1.32% | 14.8 | 0.79 |
02/26 | 1,145 | 1,160 | 1,140 | 1,148 | +0.35% | 1,649,500 | 8551億5906万 | +1.15% | 14.77 | 0.78 |
02/25 | 1,145 | 1,155 | 1,138 | 1,144 | +0.53% | 1,392,600 | 8521億7941万 | +0.88% | 14.71 | 0.78 |
02/22 | 1,143 | 1,143 | 1,130 | 1,138 | +0.62% | 1,654,700 | 8477億994万 | +0.53% | 14.64 | 0.78 |
02/21 | 1,121 | 1,138 | 1,111 | 1,131 | -0.09% | 2,504,200 | 8424億9556万 | +0.18% | 14.55 | 0.77 |
02/20 | 1,120 | 1,140 | 1,120 | 1,132 | +1.34% | 1,717,100 | 8432億4047万 | +0.44% | 14.56 | 0.77 |
02/19 | 1,119 | 1,127 | 1,111 | 1,117 | +0.09% | 1,387,100 | 8320億6679万 | -0.71% | 14.37 | 0.76 |
02/18 | 1,125 | 1,126 | 1,111 | 1,116 | +0.36% | 1,300,600 | 8313億2187万 | -0.71% | 14.35 | 0.76 |
02/15 | 1,114 | 1,120 | 1,106 | 1,112 | 0% | 1,200,300 | 8283億4223万 | -0.98% | 14.3 | 0.76 |
02/14 | 1,104 | 1,123 | 1,104 | 1,112 | 0% | 1,454,800 | 8283億4223万 | -0.8% | 14.3 | 0.76 |
02/13 | 1,113 | 1,117 | 1,098 | 1,112 | +1.37% | 2,173,400 | 8283億4223万 | -0.71% | 14.3 | 0.76 |
02/12 | 1,092 | 1,111 | 1,082 | 1,097 | +0.73% | 2,703,200 | 8171億6854万 | -1.97% | 14.11 | 0.75 |
02/08 | 1,120 | 1,123 | 1,055 | 1,089 | -5.71% | 7,463,800 | 8112億925万 | -2.59% | 14.01 | 0.74 |
02/07 | 1,165 | 1,172 | 1,151 | 1,155 | -1.79% | 2,377,200 | 8603億7345万 | +3.4% | 14.86 | 0.79 |
02/06 | 1,166 | 1,183 | 1,160 | 1,176 | +1.47% | 2,367,500 | 8760億1660万 | +5.57% | 15.13 | 0.8 |
02/05 | 1,150 | 1,161 | 1,150 | 1,159 | +0.78% | 1,294,400 | 8633億5309万 | +4.6% | 14.91 | 0.79 |
02/04 | 1,147 | 1,155 | 1,141 | 1,150 | +0.35% | 2,075,000 | 8566億4888万 | +4.26% | 14.79 | 0.79 |
02/01 | 1,155 | 1,155 | 1,139 | 1,146 | -1.04% | 2,503,200 | 8536億6924万 | +4.37% | 14.74 | 0.78 |
01/31 | 1,165 | 1,174 | 1,154 | 1,158 | +1.14% | 2,483,600 | 8626億818万 | +5.85% | 14.89 | 0.79 |
01/30 | 1,160 | 1,162 | 1,140 | 1,145 | -1.55% | 2,995,000 | 8529億2432万 | +4.85% | 14.73 | 0.78 |
01/29 | 1,159 | 1,168 | 1,149 | 1,163 | -0.09% | 3,514,400 | 8663億3274万 | +6.6% | 14.96 | 0.79 |
01/28 | 1,146 | 1,174 | 1,146 | 1,164 | +2.02% | 4,464,400 | 8670億7765万 | +6.89% | 14.97 | 0.8 |
01/25 | 1,123 | 1,141 | 1,120 | 1,141 | +1.97% | 2,374,200 | 8499億4468万 | +5.06% | 14.68 | 0.78 |
01/24 | 1,121 | 1,133 | 1,113 | 1,119 | -1.06% | 2,883,400 | 8335億5661万 | +3.13% | 14.39 | 0.76 |
01/23 | 1,140 | 1,151 | 1,114 | 1,131 | +1.62% | 5,284,300 | 8424億9556万 | +4.43% | 14.55 | 0.77 |
01/22 | 1,113 | 1,115 | 1,095 | 1,113 | -0.54% | 4,067,400 | 8290億8714万 | +3.06% | 14.32 | 0.76 |
01/21 | 1,116 | 1,130 | 1,113 | 1,119 | +2.01% | 2,650,600 | 8335億5661万 | +3.8% | 14.39 | 0.76 |
01/18 | 1,086 | 1,107 | 1,082 | 1,097 | +1.29% | 3,061,300 | 8171億6854万 | +1.86% | 14.11 | 0.75 |
01/17 | 1,081 | 1,090 | 1,074 | 1,083 | +1.03% | 3,996,900 | 8067億3978万 | +0.56% | 13.93 | 0.74 |
01/16 | 1,076 | 1,080 | 1,057 | 1,072 | -0.92% | 6,749,800 | 7985億4574万 | -0.65% | 13.79 | 0.73 |
01/15 | 1,080 | 1,100 | 1,079 | 1,082 | -0.28% | 4,617,300 | 8059億9486万 | +0.09% | 13.92 | 0.74 |
01/11 | 1,088 | 1,100 | 1,076 | 1,085 | +0.18% | 3,049,600 | 8082億2960万 | +0.18% | 13.96 | 0.74 |
01/10 | 1,064 | 1,083 | 1,059 | 1,083 | +0.28% | 2,798,300 | 8067億3978万 | -0.09% | 13.93 | 0.74 |
01/09 | 1,088 | 1,091 | 1,072 | 1,080 | -0.28% | 2,926,200 | 8045億504万 | -0.46% | 13.89 | 0.74 |
01/08 | 1,088 | 1,090 | 1,068 | 1,083 | -1.1% | 3,558,300 | 8067億3978万 | -0.28% | 13.93 | 0.74 |
01/07 | 1,088 | 1,114 | 1,085 | 1,095 | +4.19% | 3,145,800 | 8156億7872万 | +0.64% | 14.08 | 0.75 |
01/04 | 1,047 | 1,061 | 1,038 | 1,051 | -2.41% | 4,525,900 | 7829億259万 | -3.4% | 13.52 | 0.72 |
2018 |
12/28 | 1,063 | 1,083 | 1,050 | 1,077 | +0.56% | 5,209,100 | 8022億7030万 | -1.28% | 13.85 | 0.74 |
12/27 | 1,053 | 1,079 | 1,037 | 1,071 | +3.18% | 6,796,500 | 7978億83万 | -1.83% | 13.78 | 0.73 |
12/26 | 1,015 | 1,038 | 999 | 1,038 | +1.86% | 7,634,300 | 7732億1873万 | -5.03% | 13.35 | 0.71 |
12/25 | 998 | 1,023 | 991 | 1,019 | -2.49% | 3,401,500 | 7590億6540万 | -7.11% | 13.11 | 0.7 |
12/21 | 1,033 | 1,048 | 1,026 | 1,045 | -0.1% | 4,200,300 | 7784億3312万 | -5.17% | 13.44 | 0.71 |
12/20 | 1,086 | 1,088 | 1,039 | 1,046 | -4.91% | 5,124,500 | 7791億7803万 | -5.34% | 13.45 | 0.71 |
12/19 | 1,114 | 1,119 | 1,089 | 1,100 | -1.26% | 3,814,600 | 8194億328万 | -0.72% | 14.15 | 0.75 |
12/18 | 1,101 | 1,120 | 1,088 | 1,114 | -0.71% | 4,320,000 | 8298億3205万 | +0.54% | 14.33 | 0.76 |
12/17 | 1,103 | 1,131 | 1,099 | 1,122 | +2.37% | 4,490,000 | 8357億9135万 | +1.17% | 14.43 | 0.77 |
12/14 | 1,100 | 1,107 | 1,089 | 1,096 | -1.26% | 4,842,000 | 8164億2363万 | -1.26% | 14.1 | 0.75 |
12/13 | 1,074 | 1,110 | 1,074 | 1,110 | +5.01% | 4,589,500 | 8268億5240万 | -0.18% | 14.28 | 0.76 |
12/12 | 1,054 | 1,066 | 1,045 | 1,057 | +0.57% | 2,634,500 | 7873億7206万 | -5.03% | 13.6 | 0.72 |
12/11 | 1,060 | 1,068 | 1,044 | 1,051 | -1.13% | 1,956,700 | 7829億259万 | -5.82% | 13.52 | 0.72 |
12/10 | 1,080 | 1,080 | 1,057 | 1,063 | -3.63% | 2,625,600 | 7918億4153万 | -5% | 13.67 | 0.73 |
12/07 | 1,107 | 1,115 | 1,093 | 1,103 | +0.91% | 2,387,000 | 8216億3802万 | -1.78% | 14.19 | 0.75 |
12/06 | 1,118 | 1,118 | 1,084 | 1,093 | -3.19% | 3,207,000 | 8141億8890万 | -2.76% | 14.06 | 0.75 |
12/05 | 1,115 | 1,134 | 1,109 | 1,129 | +0.27% | 2,748,200 | 8410億573万 | +0.27% | 14.52 | 0.77 |
12/04 | 1,150 | 1,155 | 1,124 | 1,126 | -2% | 2,425,500 | 8387億7099万 | +0.18% | 14.48 | 0.77 |
12/03 | 1,118 | 1,152 | 1,114 | 1,149 | +4.26% | 3,475,600 | 8559億397万 | +2.41% | 14.78 | 0.78 |
11/30 | 1,124 | 1,142 | 1,098 | 1,102 | -0.36% | 5,549,100 | 8208億9310万 | -1.96% | 14.17 | 0.75 |
11/29 | 1,123 | 1,124 | 1,098 | 1,106 | -0.9% | 2,908,100 | 8238億7275万 | -1.95% | 14.23 | 0.76 |
11/28 | 1,114 | 1,134 | 1,107 | 1,116 | 0% | 3,393,600 | 8313億2187万 | -1.5% | 14.35 | 0.76 |
11/27 | 1,125 | 1,137 | 1,116 | 1,116 | +0.81% | 4,588,200 | 8313億2187万 | -1.76% | 14.35 | 0.76 |
11/26 | 1,111 | 1,115 | 1,101 | 1,107 | -0.18% | 3,003,800 | 8246億1767万 | -3.06% | 14.24 | 0.76 |
11/22 | 1,105 | 1,112 | 1,098 | 1,109 | +1.46% | 2,203,100 | 8261億749万 | -3.31% | 14.26 | 0.76 |
11/21 | 1,096 | 1,106 | 1,086 | 1,093 | -1.53% | 2,905,100 | 8141億8890万 | -5.12% | 14.06 | 0.75 |
11/20 | 1,128 | 1,136 | 1,109 | 1,110 | -2.46% | 3,508,200 | 8268億5240万 | -4.15% | 14.28 | 0.76 |
11/19 | 1,126 | 1,141 | 1,119 | 1,138 | -0.18% | 2,572,200 | 8477億994万 | -2.07% | 14.64 | 0.78 |
11/16 | 1,149 | 1,154 | 1,129 | 1,140 | +1.06% | 3,389,000 | 8491億9976万 | -2.06% | 14.66 | 0.78 |
11/15 | 1,107 | 1,131 | 1,106 | 1,128 | +1.17% | 2,300,900 | 8402億6082万 | -3.26% | 14.51 | 0.77 |
11/14 | 1,110 | 1,132 | 1,108 | 1,115 | +0.18% | 3,521,700 | 8305億7696万 | -4.62% | 14.34 | 0.76 |
11/13 | 1,111 | 1,123 | 1,098 | 1,113 | -1.77% | 4,589,700 | 8290億8714万 | -5.2% | 14.32 | 0.76 |
11/12 | 1,145 | 1,148 | 1,130 | 1,133 | -2.16% | 4,025,200 | 8439億8538万 | -3.9% | 14.57 | 0.77 |
11/09 | 1,155 | 1,166 | 1,148 | 1,158 | +1.4% | 3,015,300 | 8626億818万 | -2.2% | 14.89 | 0.79 |
11/08 | 1,133 | 1,150 | 1,124 | 1,142 | +2.33% | 3,106,800 | 8506億8959万 | -3.87% | 14.69 | 0.78 |
11/07 | 1,147 | 1,151 | 1,109 | 1,116 | -2.53% | 4,558,500 | 8313億2187万 | -6.38% | 14.35 | 0.76 |
11/06 | 1,142 | 1,155 | 1,137 | 1,145 | +1.15% | 3,219,700 | 8529億2432万 | -4.34% | 14.73 | 0.78 |
11/05 | 1,145 | 1,146 | 1,128 | 1,132 | -2.41% | 4,435,300 | 8432億4047万 | -5.75% | 14.56 | 0.77 |
11/02 | 1,150 | 1,166 | 1,144 | 1,160 | +2.93% | 5,072,500 | 8640億9801万 | -3.73% | 14.92 | 0.79 |
11/01 | 1,133 | 1,159 | 1,125 | 1,127 | -0.18% | 4,937,800 | 8395億1591万 | -6.63% | 14.5 | 0.77 |
10/31 | 1,118 | 1,132 | 1,109 | 1,129 | +2.64% | 6,823,200 | 8410億573万 | -6.77% | 14.52 | 0.77 |
10/30 | 1,074 | 1,105 | 1,072 | 1,100 | +2.8% | 4,538,200 | 8194億328万 | -9.47% | 14.15 | 0.75 |
10/29 | 1,047 | 1,083 | 1,013 | 1,070 | -10.61% | 9,596,600 | 7970億5592万 | -12.3% | 13.76 | 0.73 |
10/26 | 1,195 | 1,210 | 1,175 | 1,197 | +0.34% | 6,457,800 | 8916億5975万 | -2.21% | 15.4 | 0.82 |
10/25 | 1,208 | 1,213 | 1,186 | 1,193 | -3.01% | 4,266,300 | 8886億8010万 | -2.53% | 15.34 | 0.81 |
10/24 | 1,213 | 1,240 | 1,207 | 1,230 | +1.99% | 3,271,000 | 9162億4185万 | +0.49% | 15.82 | 0.84 |
10/23 | 1,240 | 1,247 | 1,203 | 1,206 | -4.06% | 3,858,400 | 8983億6396万 | -1.31% | 15.51 | 0.82 |
10/22 | 1,237 | 1,263 | 1,224 | 1,257 | +2.03% | 2,456,600 | 9363億5448万 | +2.95% | 16.17 | 0.86 |
10/19 | 1,227 | 1,235 | 1,218 | 1,232 | -0.73% | 2,967,800 | 9177億3168万 | +1.23% | 15.85 | 0.84 |
10/18 | 1,246 | 1,267 | 1,240 | 1,241 | +0.81% | 3,607,600 | 9244億3588万 | +2.22% | 15.96 | 0.85 |
10/17 | 1,220 | 1,232 | 1,216 | 1,231 | +1.4% | 2,665,200 | 9169億8676万 | +1.74% | 15.83 | 0.84 |