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 | 1,668 | 1,673 | 1,651 | 1,663 | -0.54% | 20,000 | 432億7997万 | -2.86% | 8.55 | 0.62 |
| 03/28 | 1,690 | 1,690 | 1,658 | 1,672 | -2.85% | 29,300 | 435億1420万 | -2.51% | 8.6 | 0.62 |
| 03/27 | 1,703 | 1,721 | 1,686 | 1,721 | -1.38% | 93,200 | 447億8944万 | +0.35% | 8.85 | 0.64 |
| 03/26 | 1,700 | 1,747 | 1,696 | 1,745 | +4.05% | 227,200 | 454億1404万 | +1.81% | 8.98 | 0.65 |
| 03/25 | 1,710 | 1,710 | 1,667 | 1,677 | -3.45% | 149,500 | 436億4433万 | -2.04% | 8.63 | 0.62 |
| 03/22 | 1,706 | 1,738 | 1,699 | 1,737 | +1.82% | 135,100 | 452億584万 | +1.58% | 8.94 | 0.65 |
| 03/20 | 1,733 | 1,733 | 1,691 | 1,706 | -0.7% | 70,200 | 443億9906万 | 0% | 8.78 | 0.63 |
| 03/19 | 1,739 | 1,739 | 1,695 | 1,718 | -2.11% | 69,700 | 447億1136万 | +0.88% | 8.84 | 0.64 |
| 03/18 | 1,745 | 1,755 | 1,711 | 1,755 | 0% | 110,200 | 456億7429万 | +3.3% | 9.03 | 0.65 |
| 03/15 | 1,675 | 1,755 | 1,675 | 1,755 | +5.09% | 89,100 | 456億7429万 | +3.78% | 9.03 | 0.65 |
| 03/14 | 1,688 | 1,689 | 1,653 | 1,670 | -0.3% | 37,700 | 434億6215万 | -0.77% | 8.59 | 0.62 |
| 03/13 | 1,716 | 1,719 | 1,675 | 1,675 | -1.41% | 55,500 | 435億9228万 | -0.24% | 8.62 | 0.62 |
| 03/12 | 1,704 | 1,718 | 1,674 | 1,699 | +0.65% | 39,300 | 442億1688万 | +1.37% | 8.74 | 0.63 |
| 03/11 | 1,694 | 1,699 | 1,673 | 1,688 | +0.9% | 48,500 | 439億3060万 | +1.02% | 8.68 | 0.63 |
| 03/08 | 1,714 | 1,716 | 1,669 | 1,673 | -3.63% | 52,100 | 435億4022万 | +0.42% | 8.61 | 0.62 |
| 03/07 | 1,732 | 1,747 | 1,724 | 1,736 | -0.57% | 35,100 | 451億7982万 | +4.52% | 8.93 | 0.65 |
| 03/06 | 1,766 | 1,768 | 1,746 | 1,746 | -0.51% | 42,400 | 454億4007万 | +5.43% | 8.98 | 0.65 |
| 03/05 | 1,782 | 1,782 | 1,748 | 1,755 | -1.9% | 34,400 | 456億7429万 | +6.36% | 9.03 | 0.65 |
| 03/04 | 1,775 | 1,796 | 1,767 | 1,789 | +1.82% | 61,300 | 465億5915万 | +8.89% | 9.2 | 0.66 |
| 03/01 | 1,730 | 1,765 | 1,726 | 1,757 | +1.56% | 41,800 | 457億2635万 | +7.46% | 9.04 | 0.65 |
| 02/28 | 1,690 | 1,745 | 1,659 | 1,730 | +3.9% | 102,800 | 450億2366万 | +6.2% | 8.9 | 0.64 |
| 02/27 | 1,685 | 1,685 | 1,650 | 1,665 | +0.18% | 45,100 | 433億3202万 | +2.59% | 8.57 | 0.62 |
| 02/26 | 1,683 | 1,691 | 1,656 | 1,662 | -1.13% | 28,700 | 432億5395万 | +2.66% | 8.55 | 0.62 |
| 02/25 | 1,724 | 1,725 | 1,668 | 1,681 | -2.38% | 36,300 | 437億4843万 | +4.02% | 8.65 | 0.62 |
| 02/22 | 1,700 | 1,732 | 1,679 | 1,722 | -0.46% | 49,900 | 448億1546万 | +6.82% | 8.86 | 0.64 |
| 02/21 | 1,688 | 1,730 | 1,688 | 1,730 | +2.49% | 35,300 | 450億2366万 | +7.72% | 8.9 | 0.64 |
| 02/20 | 1,685 | 1,699 | 1,677 | 1,688 | -0.35% | 26,500 | 439億3060万 | +5.57% | 8.68 | 0.63 |
| 02/19 | 1,682 | 1,697 | 1,681 | 1,694 | +0.71% | 26,100 | 440億8675万 | +6.07% | 8.71 | 0.63 |
| 02/18 | 1,678 | 1,695 | 1,660 | 1,682 | +2.5% | 35,400 | 437億7445万 | +5.59% | 8.65 | 0.63 |
| 02/15 | 1,609 | 1,647 | 1,607 | 1,641 | +0.12% | 24,300 | 427億742万 | +3.34% | 8.44 | 0.61 |
| 02/14 | 1,633 | 1,656 | 1,619 | 1,639 | +0.37% | 24,000 | 426億5537万 | +3.34% | 8.43 | 0.61 |
| 02/13 | 1,610 | 1,640 | 1,593 | 1,633 | +1.43% | 53,500 | 424億9922万 | +3.16% | 8.4 | 0.61 |
| 02/12 | 1,577 | 1,610 | 1,563 | 1,610 | +3.67% | 34,700 | 419億63万 | +1.9% | 8.28 | 0.6 |
| 02/08 | 1,545 | 1,588 | 1,524 | 1,553 | -0.06% | 38,600 | 404億1720万 | -1.52% | 7.99 | 0.58 |
| 02/07 | 1,563 | 1,573 | 1,547 | 1,554 | -1.15% | 27,800 | 404億4322万 | -1.4% | 7.99 | 0.58 |
| 02/06 | 1,601 | 1,620 | 1,568 | 1,572 | -2.48% | 22,800 | 409億1168万 | -0.13% | 8.09 | 0.58 |
| 02/05 | 1,575 | 1,621 | 1,575 | 1,612 | +2.48% | 30,800 | 419億5269万 | +2.87% | 8.29 | 0.6 |
| 02/04 | 1,555 | 1,583 | 1,547 | 1,573 | +1.88% | 28,600 | 409億3770万 | +0.96% | 8.09 | 0.58 |
| 02/01 | 1,564 | 1,573 | 1,540 | 1,544 | -1.28% | 25,700 | 401億8297万 | -0.96% | 7.94 | 0.57 |
| 01/31 | 1,597 | 1,618 | 1,562 | 1,564 | -1.82% | 31,600 | 407億347万 | +0.32% | 8.05 | 0.58 |
| 01/30 | 1,602 | 1,621 | 1,591 | 1,593 | -0.62% | 31,800 | 414億5821万 | +2.12% | 8.19 | 0.59 |
| 01/29 | 1,587 | 1,609 | 1,575 | 1,603 | +1.01% | 31,600 | 417億1846万 | +2.76% | 8.25 | 0.6 |
| 01/28 | 1,600 | 1,601 | 1,576 | 1,587 | -0.13% | 17,400 | 413億205万 | +1.67% | 8.16 | 0.59 |
| 01/25 | 1,600 | 1,614 | 1,589 | 1,589 | -0.44% | 27,900 | 413億5410万 | +1.73% | 8.17 | 0.59 |
| 01/24 | 1,576 | 1,597 | 1,569 | 1,596 | +1.01% | 18,400 | 415億3628万 | +1.98% | 8.21 | 0.59 |
| 01/23 | 1,573 | 1,591 | 1,556 | 1,580 | 0% | 23,500 | 411億1988万 | +0.89% | 8.13 | 0.59 |
| 01/22 | 1,599 | 1,601 | 1,572 | 1,580 | -0.32% | 14,600 | 411億1988万 | +0.96% | 8.13 | 0.59 |
| 01/21 | 1,582 | 1,592 | 1,582 | 1,585 | +0.76% | 24,000 | 412億5000万 | +1.15% | 8.15 | 0.59 |
| 01/18 | 1,569 | 1,586 | 1,565 | 1,573 | +0.25% | 23,800 | 409億3770万 | +0.25% | 8.09 | 0.58 |
| 01/17 | 1,574 | 1,597 | 1,555 | 1,569 | -0.19% | 24,200 | 408億3360万 | -0.25% | 8.07 | 0.58 |
| 01/16 | 1,602 | 1,602 | 1,570 | 1,572 | -2.66% | 17,000 | 409億1168万 | -0.44% | 8.09 | 0.58 |
| 01/15 | 1,567 | 1,617 | 1,567 | 1,615 | +1.25% | 30,400 | 420億3076万 | +1.89% | 8.31 | 0.6 |
| 01/11 | 1,567 | 1,599 | 1,563 | 1,595 | +2.18% | 18,000 | 415億1026万 | +0.19% | 8.21 | 0.59 |
| 01/10 | 1,585 | 1,585 | 1,554 | 1,561 | -1.76% | 14,900 | 406億2540万 | -2.38% | 8.03 | 0.58 |
| 01/09 | 1,576 | 1,603 | 1,556 | 1,589 | +1.73% | 28,100 | 413億5410万 | -1.06% | 8.17 | 0.59 |
| 01/08 | 1,574 | 1,582 | 1,540 | 1,562 | -0.38% | 37,500 | 406億5142万 | -3.04% | 8.04 | 0.58 |
| 01/07 | 1,571 | 1,603 | 1,562 | 1,568 | +2.82% | 27,000 | 408億757万 | -3.03% | 8.07 | 0.58 |
| 01/04 | 1,525 | 1,543 | 1,490 | 1,525 | -0.78% | 41,200 | 396億8849万 | -5.98% | 7.85 | 0.57 |
| 2018 |
| 12/28 | 1,520 | 1,542 | 1,497 | 1,537 | +1.99% | 29,100 | 400億79万 | -5.65% | 7.91 | 0.57 |
| 12/27 | 1,480 | 1,516 | 1,477 | 1,507 | +7.03% | 42,500 | 392億2003万 | -7.89% | 7.75 | 0.56 |
| 12/26 | 1,384 | 1,426 | 1,359 | 1,408 | +2.33% | 48,800 | 366億4354万 | -14.36% | 7.24 | 0.52 |
| 12/25 | 1,511 | 1,513 | 1,371 | 1,376 | -13.51% | 85,700 | 358億1073万 | -16.96% | 7.08 | 0.51 |
| 12/21 | 1,546 | 1,591 | 1,470 | 1,591 | +3.31% | 118,700 | 414億616万 | -4.73% | 8.18 | 0.59 |
| 12/20 | 1,591 | 1,591 | 1,524 | 1,540 | -3.27% | 33,000 | 400億7887万 | -8.06% | 7.92 | 0.57 |
| 12/19 | 1,600 | 1,604 | 1,581 | 1,592 | -0.62% | 26,000 | 414億3218万 | -5.35% | 8.19 | 0.59 |
| 12/18 | 1,615 | 1,637 | 1,598 | 1,602 | -0.93% | 34,200 | 416億9243万 | -5.09% | 8.24 | 0.6 |
| 12/17 | 1,647 | 1,664 | 1,616 | 1,617 | -0.86% | 34,100 | 420億8281万 | -4.66% | 8.32 | 0.6 |
| 12/14 | 1,655 | 1,655 | 1,630 | 1,631 | -1.27% | 47,300 | 424億4716万 | -4.23% | 8.39 | 0.61 |
| 12/13 | 1,637 | 1,655 | 1,627 | 1,652 | +2.42% | 26,000 | 429億9369万 | -3.45% | 8.5 | 0.61 |
| 12/12 | 1,561 | 1,625 | 1,561 | 1,613 | +3.6% | 23,600 | 419億7871万 | -6.11% | 8.3 | 0.6 |
| 12/11 | 1,630 | 1,630 | 1,551 | 1,557 | -4.48% | 43,800 | 405億2130万 | -9.74% | 8.01 | 0.58 |
| 12/10 | 1,632 | 1,647 | 1,616 | 1,630 | -1.51% | 23,800 | 424億2114万 | -5.83% | 8.39 | 0.61 |
| 12/07 | 1,669 | 1,669 | 1,640 | 1,655 | -0.66% | 36,600 | 430億7177万 | -4.56% | 8.51 | 0.62 |
| 12/06 | 1,702 | 1,702 | 1,648 | 1,666 | -2.12% | 46,500 | 433億5805万 | -3.98% | 8.57 | 0.62 |
| 12/05 | 1,713 | 1,733 | 1,702 | 1,702 | -1.73% | 28,700 | 442億9496万 | -2.01% | 8.76 | 0.63 |
| 12/04 | 1,781 | 1,790 | 1,731 | 1,732 | -2.75% | 19,700 | 450億7571万 | -0.12% | 8.91 | 0.64 |
| 12/03 | 1,780 | 1,807 | 1,778 | 1,781 | +0.68% | 20,000 | 463億5095万 | +2.95% | 9.16 | 0.66 |
| 11/30 | 1,745 | 1,776 | 1,738 | 1,769 | +1.43% | 18,100 | 460億3865万 | +2.43% | 9.1 | 0.66 |
| 11/29 | 1,750 | 1,756 | 1,736 | 1,744 | +0.87% | 18,600 | 453億8802万 | +1.28% | 8.97 | 0.65 |
| 11/28 | 1,725 | 1,729 | 1,704 | 1,729 | +1.29% | 12,000 | 449億9764万 | +0.58% | 8.89 | 0.64 |
| 11/27 | 1,718 | 1,725 | 1,697 | 1,707 | +0.83% | 14,200 | 444億2508万 | -0.64% | 8.78 | 0.63 |
| 11/26 | 1,697 | 1,711 | 1,689 | 1,693 | -0.76% | 11,300 | 440億6073万 | -1.51% | 8.71 | 0.63 |
| 11/22 | 1,714 | 1,718 | 1,687 | 1,706 | +0.18% | 21,100 | 443億9906万 | -0.93% | 8.78 | 0.63 |
| 11/21 | 1,677 | 1,709 | 1,667 | 1,703 | -0.29% | 23,800 | 443億2098万 | -1.28% | 8.76 | 0.63 |
| 11/20 | 1,715 | 1,716 | 1,698 | 1,708 | -0.81% | 12,400 | 444億5111万 | -1.16% | 8.79 | 0.63 |
| 11/19 | 1,700 | 1,737 | 1,699 | 1,722 | +1.41% | 25,000 | 448億1546万 | -0.46% | 8.86 | 0.64 |
| 11/16 | 1,713 | 1,721 | 1,688 | 1,698 | -1.05% | 17,800 | 441億9086万 | -1.91% | 8.73 | 0.63 |
| 11/15 | 1,720 | 1,720 | 1,705 | 1,716 | -0.35% | 18,100 | 446億5931万 | -1.04% | 8.83 | 0.64 |
| 11/14 | 1,750 | 1,756 | 1,722 | 1,722 | -1.77% | 19,300 | 448億1546万 | -0.75% | 8.86 | 0.64 |
| 11/13 | 1,759 | 1,759 | 1,711 | 1,753 | -1.68% | 24,900 | 456億2224万 | +0.81% | 9.02 | 0.65 |
| 11/12 | 1,792 | 1,800 | 1,764 | 1,783 | -1% | 18,800 | 464億300万 | +2.24% | 9.17 | 0.66 |
| 11/09 | 1,815 | 1,827 | 1,791 | 1,801 | -1.37% | 24,200 | 468億7146万 | +2.91% | 9.26 | 0.67 |
| 11/08 | 1,836 | 1,863 | 1,820 | 1,826 | -0.33% | 26,200 | 475億2209万 | +4.05% | 9.39 | 0.68 |
| 11/07 | 1,810 | 1,857 | 1,801 | 1,832 | +1.78% | 70,900 | 476億7824万 | +4.21% | 9.42 | 0.68 |
| 11/06 | 1,744 | 1,814 | 1,712 | 1,800 | +5.63% | 70,600 | 468億4543万 | +2.1% | 9.26 | 0.67 |
| 11/05 | 1,684 | 1,717 | 1,671 | 1,704 | +0.29% | 38,000 | 443億4701万 | -3.67% | 8.77 | 0.63 |
| 11/02 | 1,678 | 1,703 | 1,663 | 1,699 | +0.47% | 41,300 | 442億1688万 | -4.5% | 8.74 | 0.63 |
| 11/01 | 1,694 | 1,706 | 1,673 | 1,691 | -1.28% | 36,900 | 440億868万 | -5.48% | 8.7 | 0.63 |
| 10/31 | 1,650 | 1,725 | 1,645 | 1,713 | +6.4% | 91,300 | 445億8123万 | -4.73% | 8.81 | 0.64 |
| 10/30 | 1,631 | 1,650 | 1,610 | 1,610 | -2.19% | 151,800 | 419億63万 | -11% | 8.28 | 0.6 |
