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 | 1,689 | 1,692 | 1,670 | 1,671 | -0.59% | 981,400 | 5843億5912万 | -2.11% | 13.65 | 0.48 |
| 03/28 | 1,709 | 1,710 | 1,674 | 1,681 | -1.47% | 911,300 | 5878億5618万 | -1.75% | 13.74 | 0.48 |
| 03/27 | 1,686 | 1,708 | 1,686 | 1,706 | 0% | 765,400 | 5965億9884万 | -0.47% | 13.94 | 0.49 |
| 03/26 | 1,659 | 1,707 | 1,659 | 1,706 | +3.77% | 1,005,200 | 5965億9884万 | -0.52% | 13.94 | 0.49 |
| 03/25 | 1,675 | 1,685 | 1,637 | 1,644 | -3.35% | 588,200 | 5749億1705万 | -4.25% | 13.43 | 0.47 |
| 03/22 | 1,713 | 1,717 | 1,687 | 1,701 | +0.18% | 685,000 | 5948億5031万 | -1.1% | 13.9 | 0.49 |
| 03/20 | 1,680 | 1,699 | 1,675 | 1,698 | +1.92% | 749,500 | 5938億119万 | -1.34% | 13.87 | 0.49 |
| 03/19 | 1,674 | 1,674 | 1,662 | 1,666 | +0.12% | 527,500 | 5826億1059万 | -3.2% | 13.61 | 0.48 |
| 03/18 | 1,673 | 1,677 | 1,644 | 1,664 | +0.06% | 676,100 | 5819億1118万 | -3.48% | 13.6 | 0.48 |
| 03/15 | 1,655 | 1,671 | 1,655 | 1,663 | +0.85% | 1,339,100 | 5815億6147万 | -3.71% | 13.59 | 0.48 |
| 03/14 | 1,665 | 1,675 | 1,649 | 1,649 | -0.12% | 815,000 | 5766億6558万 | -4.79% | 13.47 | 0.47 |
| 03/13 | 1,661 | 1,675 | 1,643 | 1,651 | -1.32% | 789,400 | 5773億6500万 | -5.01% | 13.49 | 0.47 |
| 03/12 | 1,678 | 1,687 | 1,668 | 1,673 | +0.97% | 633,900 | 5850億5853万 | -4.13% | 13.67 | 0.48 |
| 03/11 | 1,642 | 1,659 | 1,632 | 1,657 | +0.79% | 634,400 | 5794億6323万 | -5.31% | 13.54 | 0.48 |
| 03/08 | 1,685 | 1,689 | 1,639 | 1,644 | -3.12% | 1,192,400 | 5749億1705万 | -6.32% | 13.43 | 0.47 |
| 03/07 | 1,720 | 1,725 | 1,694 | 1,697 | -1.96% | 828,200 | 5934億5148万 | -3.63% | 13.87 | 0.49 |
| 03/06 | 1,752 | 1,756 | 1,729 | 1,731 | -0.57% | 649,900 | 6053億4150万 | -1.87% | 14.14 | 0.5 |
| 03/05 | 1,751 | 1,758 | 1,738 | 1,741 | -1.3% | 695,800 | 6088億3856万 | -1.42% | 14.23 | 0.5 |
| 03/04 | 1,787 | 1,788 | 1,758 | 1,764 | -0.34% | 527,600 | 6168億8180万 | -0.17% | 14.41 | 0.51 |
| 03/01 | 1,772 | 1,777 | 1,759 | 1,770 | -0.11% | 600,200 | 6189億8004万 | +0.06% | 14.46 | 0.51 |
| 02/28 | 1,786 | 1,795 | 1,770 | 1,772 | -1.17% | 808,800 | 6196億7945万 | +0.11% | 14.48 | 0.51 |
| 02/27 | 1,797 | 1,800 | 1,790 | 1,793 | +0.67% | 666,200 | 6270億2328万 | +1.3% | 14.65 | 0.52 |
| 02/26 | 1,787 | 1,792 | 1,773 | 1,781 | +0.11% | 537,800 | 6228億2681万 | +0.68% | 14.55 | 0.51 |
| 02/25 | 1,786 | 1,792 | 1,769 | 1,779 | +0.57% | 426,200 | 6221億2740万 | +0.57% | 14.54 | 0.51 |
| 02/22 | 1,765 | 1,777 | 1,759 | 1,769 | -0.28% | 398,400 | 6186億3033万 | +0.06% | 14.45 | 0.51 |
| 02/21 | 1,750 | 1,780 | 1,748 | 1,774 | +1.6% | 711,800 | 6203億7886万 | +0.4% | 14.49 | 0.51 |
| 02/20 | 1,744 | 1,755 | 1,735 | 1,746 | +0.06% | 373,000 | 6105億8709万 | -1.08% | 14.27 | 0.5 |
| 02/19 | 1,745 | 1,756 | 1,734 | 1,745 | 0% | 384,600 | 6102億3738万 | -1.08% | 14.26 | 0.5 |
| 02/18 | 1,766 | 1,766 | 1,739 | 1,745 | +1.51% | 462,200 | 6102億3738万 | -1.02% | 14.26 | 0.5 |
| 02/15 | 1,730 | 1,733 | 1,700 | 1,719 | -1.15% | 825,800 | 6011億4502万 | -2.39% | 14.05 | 0.49 |
| 02/14 | 1,706 | 1,754 | 1,702 | 1,739 | +2.35% | 1,084,500 | 6081億3915万 | -1.19% | 14.21 | 0.5 |
| 02/13 | 1,711 | 1,718 | 1,680 | 1,699 | -2.41% | 1,063,700 | 5941億5090万 | -3.36% | 13.88 | 0.49 |
| 02/12 | 1,743 | 1,752 | 1,727 | 1,741 | +0.29% | 1,051,200 | 6088億3856万 | -0.85% | 14.23 | 0.5 |
| 02/08 | 1,760 | 1,768 | 1,735 | 1,736 | -2.8% | 893,000 | 6070億9003万 | -0.8% | 14.18 | 0.5 |
| 02/07 | 1,807 | 1,813 | 1,782 | 1,786 | -1.27% | 434,200 | 6245億7534万 | +2.35% | 14.59 | 0.51 |
| 02/06 | 1,818 | 1,826 | 1,808 | 1,809 | -0.39% | 657,200 | 6326億1858万 | +4.09% | 14.78 | 0.52 |
| 02/05 | 1,808 | 1,824 | 1,806 | 1,816 | +0.72% | 549,100 | 6350億6653万 | +5.09% | 14.84 | 0.52 |
| 02/04 | 1,790 | 1,813 | 1,790 | 1,803 | +1.01% | 540,100 | 6305億2035万 | +4.95% | 14.73 | 0.52 |
| 02/01 | 1,782 | 1,797 | 1,776 | 1,785 | +0.22% | 562,700 | 6242億2563万 | +4.32% | 14.58 | 0.51 |
| 01/31 | 1,794 | 1,803 | 1,771 | 1,781 | +0.39% | 771,200 | 6228億2681万 | +4.4% | 14.55 | 0.51 |
| 01/30 | 1,778 | 1,778 | 1,744 | 1,774 | -0.28% | 995,200 | 6203億7886万 | +4.23% | 14.49 | 0.51 |
| 01/29 | 1,773 | 1,787 | 1,756 | 1,779 | -0.06% | 735,300 | 6221億2740万 | +4.65% | 14.54 | 0.51 |
| 01/28 | 1,794 | 1,804 | 1,775 | 1,780 | -0.73% | 533,700 | 6224億7710万 | +4.77% | 14.54 | 0.51 |
| 01/25 | 1,787 | 1,804 | 1,782 | 1,793 | -0.44% | 766,600 | 6270億2328万 | +5.53% | 14.65 | 0.52 |
| 01/24 | 1,785 | 1,811 | 1,781 | 1,801 | +1.87% | 946,400 | 6298億2093万 | +5.94% | 14.72 | 0.52 |
| 01/23 | 1,773 | 1,775 | 1,756 | 1,768 | -0.79% | 672,900 | 6182億8063万 | +4.06% | 14.45 | 0.51 |
| 01/22 | 1,792 | 1,802 | 1,777 | 1,782 | +0.39% | 654,800 | 6231億7651万 | +4.82% | 14.56 | 0.51 |
| 01/21 | 1,773 | 1,788 | 1,763 | 1,775 | +1.02% | 487,100 | 6207億2857万 | +4.41% | 14.5 | 0.51 |
| 01/18 | 1,745 | 1,767 | 1,738 | 1,757 | +1.27% | 569,900 | 6144億3386万 | +3.17% | 14.36 | 0.51 |
| 01/17 | 1,725 | 1,743 | 1,721 | 1,735 | +0.7% | 497,400 | 6067億4032万 | +1.7% | 14.18 | 0.5 |
| 01/16 | 1,740 | 1,744 | 1,721 | 1,723 | -0.63% | 590,500 | 6025億4385万 | +0.82% | 14.08 | 0.5 |
| 01/15 | 1,698 | 1,738 | 1,686 | 1,734 | +1.17% | 848,200 | 6063億9062万 | +1.23% | 14.17 | 0.5 |
| 01/11 | 1,714 | 1,723 | 1,695 | 1,714 | +1.12% | 823,100 | 5993億9649万 | -0.17% | 14 | 0.49 |
| 01/10 | 1,693 | 1,700 | 1,665 | 1,695 | -0.41% | 882,200 | 5927億5207万 | -1.57% | 13.85 | 0.49 |
| 01/09 | 1,700 | 1,717 | 1,691 | 1,702 | +1.61% | 829,300 | 5952億2万 | -1.45% | 13.91 | 0.49 |
| 01/08 | 1,672 | 1,693 | 1,651 | 1,675 | +1.09% | 1,082,800 | 5857億5795万 | -3.24% | 13.69 | 0.48 |
| 01/07 | 1,629 | 1,664 | 1,612 | 1,657 | +4.28% | 912,100 | 5794億6323万 | -4.61% | 13.54 | 0.48 |
| 01/04 | 1,554 | 1,604 | 1,550 | 1,589 | -1.73% | 1,191,700 | 5556億8321万 | -8.89% | 12.98 | 0.46 |
| 2018 |
| 12/28 | 1,598 | 1,625 | 1,595 | 1,617 | +0.62% | 646,300 | 5654億7499万 | -7.71% | 13.21 | 0.46 |
| 12/27 | 1,615 | 1,620 | 1,587 | 1,607 | +2.55% | 1,270,000 | 5619億7792万 | -8.64% | 13.13 | 0.46 |
| 12/26 | 1,559 | 1,575 | 1,538 | 1,567 | +1.1% | 950,400 | 5479億8967万 | -11.27% | 12.8 | 0.45 |
| 12/25 | 1,600 | 1,605 | 1,548 | 1,550 | -5.78% | 849,300 | 5420億4467万 | -12.63% | 12.66 | 0.45 |
| 12/21 | 1,648 | 1,656 | 1,631 | 1,645 | +0.43% | 1,513,300 | 5752億6676万 | -7.74% | 13.44 | 0.47 |
| 12/20 | 1,674 | 1,683 | 1,630 | 1,638 | -3.36% | 993,800 | 5728億1882万 | -8.34% | 13.38 | 0.47 |
| 12/19 | 1,723 | 1,724 | 1,691 | 1,695 | -1.45% | 826,500 | 5927億5207万 | -5.36% | 13.85 | 0.49 |
| 12/18 | 1,740 | 1,744 | 1,719 | 1,720 | -2.6% | 896,600 | 6014億9473万 | -3.91% | 14.05 | 0.49 |
| 12/17 | 1,772 | 1,782 | 1,765 | 1,766 | -0.34% | 638,900 | 6175億8121万 | -1.34% | 14.43 | 0.51 |
| 12/14 | 1,809 | 1,828 | 1,770 | 1,772 | -2.26% | 1,877,200 | 6196億7945万 | -0.73% | 14.48 | 0.51 |
| 12/13 | 1,814 | 1,830 | 1,804 | 1,813 | +1.23% | 981,800 | 6340億1741万 | +1.85% | 14.81 | 0.52 |
| 12/12 | 1,788 | 1,798 | 1,767 | 1,791 | +0.22% | 1,609,000 | 6263億2387万 | +1.07% | 14.63 | 0.51 |
| 12/11 | 1,801 | 1,814 | 1,776 | 1,787 | -0.06% | 1,176,500 | 6249億2505万 | +1.25% | 14.6 | 0.51 |
| 12/10 | 1,796 | 1,817 | 1,782 | 1,788 | -2.61% | 953,600 | 6252億7475万 | +1.76% | 14.61 | 0.51 |
| 12/07 | 1,840 | 1,846 | 1,806 | 1,836 | +0.77% | 1,159,100 | 6420億6065万 | +4.91% | 15 | 0.53 |
| 12/06 | 1,820 | 1,838 | 1,818 | 1,822 | -0.11% | 1,215,800 | 6371億6476万 | +4.71% | 14.89 | 0.52 |
| 12/05 | 1,789 | 1,832 | 1,786 | 1,824 | +0.66% | 795,600 | 6378億6418万 | +5.37% | 14.9 | 0.52 |
| 12/04 | 1,860 | 1,869 | 1,811 | 1,812 | -2.05% | 1,013,800 | 6336億6770万 | +5.23% | 14.81 | 0.52 |
| 12/03 | 1,846 | 1,855 | 1,824 | 1,850 | +1.2% | 609,500 | 6469億5654万 | +8.06% | 15.12 | 0.53 |
| 11/30 | 1,837 | 1,850 | 1,827 | 1,828 | -0.05% | 1,235,300 | 6392億6300万 | +7.53% | 14.94 | 0.53 |
| 11/29 | 1,827 | 1,839 | 1,816 | 1,829 | +1.27% | 943,200 | 6396億1271万 | +8.35% | 14.94 | 0.53 |
| 11/28 | 1,838 | 1,839 | 1,799 | 1,806 | -0.44% | 1,276,500 | 6315億6946万 | +7.63% | 14.76 | 0.52 |
| 11/27 | 1,825 | 1,826 | 1,783 | 1,814 | -0.87% | 875,000 | 6343億6711万 | +8.69% | 14.82 | 0.52 |
| 11/26 | 1,803 | 1,832 | 1,801 | 1,830 | +1.72% | 767,100 | 6399億6241万 | +10.11% | 14.95 | 0.53 |
| 11/22 | 1,787 | 1,802 | 1,773 | 1,799 | +1.35% | 651,100 | 6291億2152万 | +8.77% | 14.7 | 0.52 |
| 11/21 | 1,723 | 1,780 | 1,723 | 1,775 | -0.45% | 752,500 | 6207億2857万 | +7.71% | 14.5 | 0.51 |
| 11/20 | 1,751 | 1,789 | 1,745 | 1,783 | +0.73% | 771,500 | 6235億2622万 | +8.52% | 14.57 | 0.51 |
| 11/19 | 1,775 | 1,788 | 1,762 | 1,770 | -0.23% | 781,500 | 6189億8004万 | +7.99% | 14.46 | 0.51 |
| 11/16 | 1,759 | 1,780 | 1,749 | 1,774 | +1.14% | 796,400 | 6203億7886万 | +8.57% | 14.49 | 0.51 |
| 11/15 | 1,713 | 1,755 | 1,697 | 1,754 | +1.68% | 972,400 | 6133億8474万 | +7.48% | 14.33 | 0.5 |
| 11/14 | 1,678 | 1,729 | 1,677 | 1,725 | +3.05% | 843,400 | 6032億4326万 | +5.7% | 14.09 | 0.5 |
| 11/13 | 1,673 | 1,676 | 1,628 | 1,674 | -2.84% | 1,130,200 | 5854億824万 | +2.39% | 13.68 | 0.48 |
| 11/12 | 1,643 | 1,725 | 1,641 | 1,723 | +4.68% | 1,021,100 | 6025億4385万 | +5% | 14.08 | 0.5 |
| 11/09 | 1,653 | 1,663 | 1,633 | 1,646 | +0.49% | 786,600 | 5756億1647万 | +0.06% | 13.45 | 0.47 |
| 11/08 | 1,640 | 1,654 | 1,629 | 1,638 | +1.74% | 655,400 | 5728億1882万 | -0.91% | 13.38 | 0.47 |
| 11/07 | 1,627 | 1,635 | 1,603 | 1,610 | -0.74% | 730,700 | 5630億2704万 | -3.07% | 13.15 | 0.46 |
| 11/06 | 1,607 | 1,627 | 1,605 | 1,622 | +1.82% | 580,200 | 5672億2352万 | -2.87% | 13.25 | 0.47 |
| 11/05 | 1,591 | 1,602 | 1,572 | 1,593 | -1.18% | 649,700 | 5570億8204万 | -5.07% | 13.02 | 0.46 |
| 11/02 | 1,590 | 1,618 | 1,575 | 1,612 | +1.07% | 983,600 | 5637億2645万 | -4.45% | 13.17 | 0.46 |
| 11/01 | 1,585 | 1,603 | 1,577 | 1,595 | -0.25% | 723,100 | 5577億8145万 | -5.84% | 13.03 | 0.46 |
| 10/31 | 1,594 | 1,601 | 1,570 | 1,599 | +1.14% | 1,026,700 | 5591億8027万 | -6.05% | 13.07 | 0.46 |
| 10/30 | 1,560 | 1,588 | 1,552 | 1,581 | +1.02% | 883,100 | 5528億8556万 | -7.65% | 12.92 | 0.45 |
