株価チャート
2018/11/20~2019/04/19
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 |
04/19 | 1,124 | 1,128 | 1,113 | 1,120 | -0.36% | 1,509,000 | 8343億152万 | -3.36% | 18.04 | 0.78 |
04/18 | 1,146 | 1,150 | 1,119 | 1,124 | -2.18% | 2,198,200 | 8372億8117万 | -3.1% | 18.11 | 0.78 |
04/17 | 1,144 | 1,159 | 1,140 | 1,149 | -0.86% | 2,305,300 | 8559億397万 | -1.03% | 18.51 | 0.8 |
04/16 | 1,141 | 1,170 | 1,138 | 1,159 | +1.4% | 2,411,100 | 8633億5309万 | -0.26% | 18.67 | 0.8 |
04/15 | 1,147 | 1,151 | 1,136 | 1,143 | +1.24% | 2,234,900 | 8514億3450万 | -1.55% | 18.41 | 0.79 |
04/12 | 1,153 | 1,155 | 1,112 | 1,129 | -3.09% | 5,539,800 | 8410億573万 | -2.67% | 18.19 | 0.78 |
04/11 | 1,171 | 1,174 | 1,159 | 1,165 | -0.6% | 1,742,100 | 8678億2257万 | +0.43% | 18.77 | 0.81 |
04/10 | 1,175 | 1,177 | 1,168 | 1,172 | -0.76% | 1,622,200 | 8730億3695万 | +1.03% | 18.88 | 0.81 |
04/09 | 1,178 | 1,189 | 1,176 | 1,181 | -0.25% | 1,656,800 | 8797億4116万 | +1.9% | 19.02 | 0.82 |
04/08 | 1,192 | 1,195 | 1,181 | 1,184 | -0.84% | 1,530,300 | 8819億7590万 | +2.33% | 19.07 | 0.82 |
04/05 | 1,179 | 1,196 | 1,172 | 1,194 | +0.59% | 1,897,500 | 8894億2502万 | +3.38% | 19.23 | 0.83 |
04/04 | 1,189 | 1,206 | 1,181 | 1,187 | +1.89% | 3,349,300 | 8842億1063万 | +2.95% | 19.12 | 0.82 |
04/03 | 1,182 | 1,182 | 1,162 | 1,165 | -0.17% | 2,174,200 | 8678億2257万 | +1.22% | 18.77 | 0.81 |
04/02 | 1,178 | 1,178 | 1,160 | 1,167 | -0.68% | 2,363,100 | 8693億1239万 | +1.39% | 18.8 | 0.81 |
04/01 | 1,177 | 1,179 | 1,169 | 1,175 | +1.56% | 1,991,500 | 8752億7169万 | +2.17% | 18.93 | 0.81 |
03/29 | 1,166 | 1,167 | 1,153 | 1,157 | +0.43% | 1,631,000 | 8618億6327万 | +0.78% | 14.88 | 0.79 |
03/28 | 1,147 | 1,152 | 1,135 | 1,152 | -0.35% | 2,179,100 | 8581億3871万 | +0.44% | 14.82 | 0.79 |
03/27 | 1,160 | 1,168 | 1,150 | 1,156 | 0% | 2,409,000 | 8611億1836万 | +0.87% | 14.87 | 0.79 |
03/26 | 1,145 | 1,161 | 1,133 | 1,156 | +2.39% | 3,809,900 | 8611億1836万 | +0.96% | 14.87 | 0.79 |
03/25 | 1,138 | 1,138 | 1,115 | 1,129 | -2.5% | 2,303,800 | 8410億573万 | -1.22% | 14.52 | 0.77 |
03/22 | 1,174 | 1,175 | 1,153 | 1,158 | -0.77% | 1,879,900 | 8626億818万 | +1.31% | 14.89 | 0.79 |
03/20 | 1,163 | 1,167 | 1,149 | 1,167 | +0.34% | 1,899,500 | 8693億1239万 | +2.28% | 15.01 | 0.8 |
03/19 | 1,165 | 1,168 | 1,153 | 1,163 | -0.43% | 1,384,700 | 8663億3274万 | +2.11% | 14.96 | 0.79 |
03/18 | 1,170 | 1,175 | 1,164 | 1,168 | +0.95% | 1,729,800 | 8700億5730万 | +2.82% | 15.02 | 0.8 |
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 |