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 | 1,461 | 1,485 | 1,460 | 1,476 | +1.58% | 157,000 | 666億2885万 | +1.93% | 27.19 | 1.32 |
| 03/28 | 1,455 | 1,461 | 1,444 | 1,453 | -0.21% | 99,900 | 655億9059万 | +0.41% | 26.77 | 1.3 |
| 03/27 | 1,450 | 1,456 | 1,433 | 1,456 | -1.29% | 125,500 | 657億2602万 | +0.76% | 26.82 | 1.3 |
| 03/26 | 1,450 | 1,475 | 1,446 | 1,475 | +3.58% | 165,300 | 665億8371万 | +2.22% | 27.17 | 1.32 |
| 03/25 | 1,435 | 1,440 | 1,419 | 1,424 | -2.06% | 149,200 | 642億8149万 | -1.18% | 26.23 | 1.27 |
| 03/22 | 1,457 | 1,458 | 1,444 | 1,454 | -1.16% | 135,000 | 656億3574万 | +0.97% | 26.78 | 1.3 |
| 03/20 | 1,456 | 1,471 | 1,453 | 1,471 | +1.24% | 71,400 | 664億314万 | +2.22% | 27.1 | 1.31 |
| 03/19 | 1,463 | 1,463 | 1,449 | 1,453 | +0.28% | 62,300 | 655億9059万 | +1.04% | 26.77 | 1.3 |
| 03/18 | 1,457 | 1,457 | 1,434 | 1,449 | +0.49% | 86,200 | 654億1003万 | +0.76% | 26.69 | 1.29 |
| 03/15 | 1,457 | 1,469 | 1,437 | 1,442 | -0.21% | 149,100 | 650億9404万 | +0.21% | 26.56 | 1.29 |
| 03/14 | 1,473 | 1,474 | 1,441 | 1,445 | -1.9% | 135,000 | 652億2946万 | +0.35% | 26.62 | 1.29 |
| 03/13 | 1,468 | 1,492 | 1,465 | 1,473 | +0.2% | 115,100 | 664億9342万 | +2.22% | 27.13 | 1.32 |
| 03/12 | 1,454 | 1,470 | 1,454 | 1,470 | +2.15% | 106,000 | 663億5800万 | +1.94% | 27.08 | 1.31 |
| 03/11 | 1,440 | 1,451 | 1,429 | 1,439 | -0.21% | 72,600 | 649億5861万 | -0.28% | 26.51 | 1.29 |
| 03/08 | 1,429 | 1,443 | 1,423 | 1,442 | 0% | 121,800 | 650億9404万 | -0.07% | 26.56 | 1.29 |
| 03/07 | 1,437 | 1,457 | 1,436 | 1,442 | -0.69% | 135,800 | 650億9404万 | -0.14% | 26.56 | 1.29 |
| 03/06 | 1,446 | 1,456 | 1,436 | 1,452 | +1.11% | 87,900 | 655億4545万 | +0.55% | 26.75 | 1.3 |
| 03/05 | 1,452 | 1,452 | 1,425 | 1,436 | -1.91% | 143,400 | 648億2319万 | -0.62% | 26.45 | 1.28 |
| 03/04 | 1,444 | 1,476 | 1,437 | 1,464 | +1.53% | 209,000 | 660億8715万 | +1.24% | 26.97 | 1.31 |
| 03/01 | 1,450 | 1,465 | 1,439 | 1,442 | -0.62% | 83,300 | 650億9404万 | -0.28% | 26.56 | 1.29 |
| 02/28 | 1,444 | 1,455 | 1,438 | 1,451 | +1.26% | 113,800 | 655億31万 | +0.35% | 26.73 | 1.3 |
| 02/27 | 1,424 | 1,438 | 1,421 | 1,433 | +0.77% | 85,500 | 646億8776万 | -0.9% | 26.4 | 1.28 |
| 02/26 | 1,434 | 1,439 | 1,422 | 1,422 | -0.35% | 61,300 | 641億9121万 | -1.73% | 26.2 | 1.27 |
| 02/25 | 1,418 | 1,437 | 1,415 | 1,427 | +0.42% | 60,400 | 644億1692万 | -1.59% | 26.29 | 1.28 |
| 02/22 | 1,424 | 1,436 | 1,409 | 1,421 | -0.77% | 112,200 | 641億4607万 | -2.13% | 26.18 | 1.27 |
| 02/21 | 1,422 | 1,437 | 1,421 | 1,432 | +0.92% | 89,000 | 646億4262万 | -1.45% | 26.38 | 1.28 |
| 02/20 | 1,412 | 1,428 | 1,403 | 1,419 | +0.85% | 106,900 | 640億5578万 | -2.41% | 26.14 | 1.27 |
| 02/19 | 1,425 | 1,427 | 1,402 | 1,407 | -0.85% | 96,400 | 635億1409万 | -3.5% | 25.92 | 1.26 |
| 02/18 | 1,424 | 1,428 | 1,411 | 1,419 | +1.28% | 80,400 | 640億5578万 | -2.87% | 26.14 | 1.27 |
| 02/15 | 1,408 | 1,408 | 1,380 | 1,401 | -1.2% | 143,700 | 632億4324万 | -4.37% | 25.81 | 1.25 |
| 02/14 | 1,434 | 1,442 | 1,413 | 1,418 | -2% | 193,400 | 640億1064万 | -3.54% | 26.12 | 1.27 |
| 02/13 | 1,470 | 1,477 | 1,441 | 1,447 | -1.36% | 131,600 | 653億1975万 | -1.77% | 26.66 | 1.29 |
| 02/12 | 1,495 | 1,499 | 1,462 | 1,467 | -0.41% | 167,800 | 662億2258万 | -0.47% | 27.02 | 1.31 |
| 02/08 | 1,481 | 1,505 | 1,460 | 1,473 | +0.2% | 234,700 | 664億9342万 | +0.07% | 27.13 | 1.32 |
| 02/07 | 1,463 | 1,485 | 1,456 | 1,470 | 0% | 138,000 | 663億5800万 | +0.07% | 27.08 | 1.31 |
| 02/06 | 1,484 | 1,486 | 1,470 | 1,470 | -0.94% | 64,700 | 663億5800万 | +0.27% | 27.08 | 1.31 |
| 02/05 | 1,509 | 1,511 | 1,482 | 1,484 | -0.8% | 112,900 | 669億8998万 | +1.5% | 27.34 | 1.33 |
| 02/04 | 1,459 | 1,502 | 1,458 | 1,496 | +3.24% | 148,900 | 675億3168万 | +2.75% | 27.56 | 1.34 |
| 02/01 | 1,451 | 1,466 | 1,446 | 1,449 | -0.96% | 75,700 | 654億1003万 | -0.28% | 26.69 | 1.29 |
| 01/31 | 1,464 | 1,474 | 1,455 | 1,463 | +1.46% | 94,700 | 660億4201万 | +0.62% | 26.95 | 1.31 |
| 01/30 | 1,477 | 1,481 | 1,442 | 1,442 | -2.57% | 179,800 | 650億9404万 | -0.96% | 26.56 | 1.29 |
| 01/29 | 1,441 | 1,483 | 1,441 | 1,480 | +2.21% | 127,000 | 668億942万 | +1.44% | 27.26 | 1.32 |
| 01/28 | 1,457 | 1,457 | 1,441 | 1,448 | -0.75% | 54,300 | 653億6489万 | -0.96% | 26.67 | 1.29 |
| 01/25 | 1,445 | 1,476 | 1,440 | 1,459 | +0.76% | 166,700 | 658億6144万 | -0.55% | 26.88 | 1.3 |
| 01/24 | 1,450 | 1,464 | 1,441 | 1,448 | -0.55% | 111,800 | 653億6489万 | -1.63% | 26.67 | 1.29 |
| 01/23 | 1,454 | 1,481 | 1,448 | 1,456 | -0.68% | 174,500 | 657億2602万 | -1.42% | 26.82 | 1.3 |
| 01/22 | 1,480 | 1,483 | 1,462 | 1,466 | -0.95% | 90,400 | 661億7743万 | -0.95% | 27.01 | 1.31 |
| 01/21 | 1,480 | 1,487 | 1,475 | 1,480 | +0.2% | 59,600 | 668億942万 | -0.27% | 27.26 | 1.32 |
| 01/18 | 1,470 | 1,480 | 1,457 | 1,477 | +1.58% | 76,300 | 666億7399万 | -0.67% | 27.21 | 1.32 |
| 01/17 | 1,465 | 1,470 | 1,446 | 1,454 | -0.75% | 124,100 | 656億3574万 | -2.48% | 26.78 | 1.3 |
| 01/16 | 1,472 | 1,488 | 1,455 | 1,465 | -2.33% | 195,600 | 661億3229万 | -2.07% | 26.99 | 1.31 |
| 01/15 | 1,493 | 1,510 | 1,484 | 1,500 | +0.07% | 114,200 | 677億1225万 | +0.07% | 27.63 | 1.34 |
| 01/11 | 1,520 | 1,521 | 1,493 | 1,499 | -0.73% | 113,700 | 676億6710万 | -0.13% | 27.61 | 1.34 |
| 01/10 | 1,529 | 1,531 | 1,501 | 1,510 | -1.24% | 106,800 | 681億6366万 | +0.47% | 27.82 | 1.35 |
| 01/09 | 1,490 | 1,545 | 1,487 | 1,529 | +3.03% | 223,900 | 690億2135万 | +1.53% | 28.17 | 1.37 |
| 01/08 | 1,495 | 1,508 | 1,483 | 1,484 | +0.27% | 225,300 | 669億8998万 | -1.59% | 27.34 | 1.33 |
| 01/07 | 1,459 | 1,481 | 1,456 | 1,480 | +3.93% | 228,200 | 668億942万 | -1.99% | 27.26 | 1.32 |
| 01/04 | 1,375 | 1,425 | 1,375 | 1,424 | +2.08% | 203,900 | 642億8149万 | -5.88% | 26.23 | 1.27 |
| 2018 |
| 12/28 | 1,386 | 1,400 | 1,364 | 1,395 | -0.5% | 297,500 | 629億7239万 | -7.98% | 25.7 | 1.25 |
| 12/27 | 1,393 | 1,408 | 1,293 | 1,402 | +3.93% | 646,800 | 632億8838万 | -7.76% | 25.83 | 1.25 |
| 12/26 | 1,370 | 1,372 | 1,333 | 1,349 | +0.52% | 149,100 | 608億9588万 | -11.54% | 24.85 | 1.21 |
| 12/25 | 1,378 | 1,384 | 1,332 | 1,342 | -6.15% | 228,800 | 605億7989万 | -12.29% | 24.72 | 1.2 |
| 12/21 | 1,459 | 1,467 | 1,424 | 1,430 | -3.31% | 249,600 | 645億5234万 | -6.9% | 26.34 | 1.28 |
| 12/20 | 1,498 | 1,504 | 1,475 | 1,479 | -1.86% | 179,600 | 667億6427万 | -4.09% | 27.25 | 1.32 |
| 12/19 | 1,525 | 1,529 | 1,499 | 1,507 | -0.86% | 155,600 | 680億2824万 | -2.46% | 27.76 | 1.35 |
| 12/18 | 1,534 | 1,544 | 1,516 | 1,520 | -1.94% | 170,800 | 686億1508万 | -1.68% | 28 | 1.36 |
| 12/17 | 1,563 | 1,584 | 1,547 | 1,550 | -0.83% | 149,300 | 699億6932万 | +0.26% | 28.55 | 1.39 |
| 12/14 | 1,583 | 1,583 | 1,547 | 1,563 | -1.26% | 164,600 | 705億5616万 | +1.23% | 28.79 | 1.4 |
| 12/13 | 1,578 | 1,588 | 1,570 | 1,583 | +0.64% | 151,300 | 714億5899万 | +2.53% | 29.16 | 1.41 |
| 12/12 | 1,567 | 1,581 | 1,552 | 1,573 | +1.48% | 202,900 | 710億757万 | +2.01% | 28.98 | 1.41 |
| 12/11 | 1,552 | 1,566 | 1,532 | 1,550 | -0.13% | 121,800 | 699億6932万 | +0.65% | 28.55 | 1.39 |
| 12/10 | 1,550 | 1,570 | 1,543 | 1,552 | -1.02% | 182,600 | 700億5960万 | +0.84% | 28.59 | 1.39 |
| 12/07 | 1,558 | 1,569 | 1,535 | 1,568 | 0% | 227,400 | 707億8187万 | +2.02% | 28.88 | 1.4 |
| 12/06 | 1,563 | 1,571 | 1,551 | 1,568 | -0.44% | 139,700 | 707億8187万 | +2.02% | 28.88 | 1.4 |
| 12/05 | 1,565 | 1,585 | 1,553 | 1,575 | +1.29% | 154,900 | 710億9786万 | +2.61% | 29.01 | 1.41 |
| 12/04 | 1,550 | 1,585 | 1,547 | 1,555 | +0.32% | 182,700 | 701億9503万 | +1.44% | 28.65 | 1.39 |
| 12/03 | 1,547 | 1,556 | 1,517 | 1,550 | +0.32% | 231,100 | 699億6932万 | +1.24% | 28.55 | 1.39 |
| 11/30 | 1,579 | 1,579 | 1,531 | 1,545 | -2.34% | 288,000 | 697億4361万 | +1.11% | 28.46 | 1.38 |
| 11/29 | 1,569 | 1,587 | 1,554 | 1,582 | +1.09% | 171,700 | 714億1385万 | +3.47% | 29.14 | 1.41 |
| 11/28 | 1,555 | 1,575 | 1,553 | 1,565 | +1.16% | 216,100 | 706億4644万 | +2.29% | 28.83 | 1.4 |
| 11/27 | 1,548 | 1,559 | 1,525 | 1,547 | +0.45% | 142,000 | 698億3390万 | +0.98% | 28.5 | 1.38 |
| 11/26 | 1,500 | 1,544 | 1,498 | 1,540 | +1.45% | 236,700 | 695億1791万 | +0.33% | 28.37 | 1.38 |
| 11/22 | 1,499 | 1,522 | 1,486 | 1,518 | +1.67% | 229,000 | 685億2479万 | -1.3% | 27.96 | 1.36 |
| 11/21 | 1,495 | 1,507 | 1,484 | 1,493 | -1.19% | 138,300 | 673億9625万 | -3.18% | 27.5 | 1.33 |
| 11/20 | 1,488 | 1,527 | 1,488 | 1,511 | +1% | 167,600 | 682億880万 | -2.26% | 27.83 | 1.35 |
| 11/19 | 1,486 | 1,508 | 1,460 | 1,496 | +0.4% | 198,900 | 675億3168万 | -3.42% | 27.56 | 1.34 |
| 11/16 | 1,517 | 1,520 | 1,482 | 1,490 | -5.22% | 427,100 | 672億6083万 | -3.99% | 27.45 | 1.33 |
| 11/15 | 1,534 | 1,578 | 1,510 | 1,572 | +1.88% | 248,300 | 709億6243万 | +1.16% | 28.96 | 1.4 |
| 11/14 | 1,541 | 1,574 | 1,520 | 1,543 | +0.13% | 366,700 | 696億5333万 | -0.71% | 28.42 | 1.38 |
| 11/13 | 1,485 | 1,542 | 1,479 | 1,541 | +1.92% | 372,000 | 695億6305万 | -0.96% | 28.39 | 1.38 |
| 11/12 | 1,453 | 1,515 | 1,451 | 1,512 | +0.33% | 484,400 | 682億5394万 | -2.95% | 27.85 | 1.35 |
| 11/09 | 1,598 | 1,599 | 1,486 | 1,507 | -3.58% | 764,800 | 680億2824万 | -3.46% | 27.76 | 1.35 |
| 11/08 | 1,558 | 1,579 | 1,532 | 1,563 | +1.49% | 93,400 | 705億5616万 | -0.13% | 28.79 | 1.4 |
| 11/07 | 1,541 | 1,558 | 1,532 | 1,540 | +0.92% | 102,700 | 695億1791万 | -1.72% | 28.37 | 1.38 |
| 11/06 | 1,511 | 1,531 | 1,508 | 1,526 | +0.79% | 63,000 | 688億8592万 | -2.86% | 28.11 | 1.36 |
| 11/05 | 1,517 | 1,534 | 1,513 | 1,514 | -0.13% | 84,500 | 683億4423万 | -3.93% | 27.89 | 1.35 |
| 11/02 | 1,520 | 1,537 | 1,494 | 1,516 | -2% | 278,500 | 684億3451万 | -4.05% | 27.93 | 1.35 |
| 11/01 | 1,519 | 1,562 | 1,513 | 1,547 | +1.84% | 220,200 | 698億3390万 | -2.27% | 28.5 | 1.38 |
| 10/31 | 1,547 | 1,551 | 1,504 | 1,519 | -1.11% | 219,600 | 685億6993万 | -4.16% | 27.98 | 1.36 |
| 10/30 | 1,504 | 1,537 | 1,497 | 1,536 | +2.4% | 302,800 | 693億3734万 | -3.21% | 28.3 | 1.37 |
