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 | 2,750 | 2,765 | 2,736 | 2,736 | -0.47% | 1,235,600 | 3236億3984万 | -11.51% | 8.84 | 0.71 |
| 03/28 | 2,757 | 2,766 | 2,735 | 2,749 | -1.65% | 1,485,300 | 3251億7761万 | -11.66% | 8.88 | 0.72 |
| 03/27 | 2,802 | 2,804 | 2,768 | 2,795 | -1.83% | 1,872,700 | 3306億1892万 | -10.76% | 9.03 | 0.73 |
| 03/26 | 2,853 | 2,860 | 2,820 | 2,847 | -1.56% | 3,135,300 | 3367億6997万 | -9.59% | 9.2 | 0.74 |
| 03/25 | 2,995 | 2,995 | 2,861 | 2,892 | -7.9% | 3,794,500 | 3420億9299万 | -8.6% | 9.35 | 0.75 |
| 03/22 | 3,125 | 3,140 | 3,100 | 3,140 | +0.32% | 919,100 | 3714億2877万 | -1.13% | 10.15 | 0.82 |
| 03/20 | 3,120 | 3,140 | 3,115 | 3,130 | +1.29% | 793,100 | 3702億4587万 | -1.48% | 10.12 | 0.81 |
| 03/19 | 3,105 | 3,115 | 3,080 | 3,090 | -0.32% | 655,500 | 3655億1430万 | -2.77% | 9.99 | 0.8 |
| 03/18 | 3,150 | 3,170 | 3,090 | 3,100 | -0.32% | 973,400 | 3666億9719万 | -2.52% | 10.02 | 0.81 |
| 03/15 | 3,075 | 3,120 | 3,070 | 3,110 | +1.3% | 1,349,100 | 3678億8008万 | -2.2% | 10.05 | 0.81 |
| 03/14 | 3,070 | 3,100 | 3,060 | 3,070 | -0.16% | 802,800 | 3631億4851万 | -3.46% | 9.92 | 0.8 |
| 03/13 | 3,095 | 3,095 | 3,055 | 3,075 | -0.32% | 782,600 | 3637億3996万 | -3.42% | 9.94 | 0.8 |
| 03/12 | 3,095 | 3,115 | 3,085 | 3,085 | +0.16% | 752,800 | 3649億2285万 | -3.2% | 9.97 | 0.8 |
| 03/11 | 3,105 | 3,110 | 3,080 | 3,080 | -0.48% | 637,700 | 3643億3140万 | -3.42% | 9.95 | 0.8 |
| 03/08 | 3,140 | 3,150 | 3,095 | 3,095 | -3.43% | 1,472,600 | 3661億574万 | -2.95% | 10 | 0.81 |
| 03/07 | 3,215 | 3,220 | 3,190 | 3,205 | -0.77% | 622,100 | 3791億1758万 | +0.19% | 10.36 | 0.83 |
| 03/06 | 3,235 | 3,250 | 3,225 | 3,230 | -0.62% | 531,700 | 3820億7482万 | +0.84% | 10.44 | 0.84 |
| 03/05 | 3,240 | 3,250 | 3,225 | 3,250 | +0.31% | 467,500 | 3844億4060万 | +1.34% | 10.5 | 0.85 |
| 03/04 | 3,280 | 3,290 | 3,235 | 3,240 | -0.46% | 579,400 | 3832億5771万 | +0.93% | 10.47 | 0.84 |
| 03/01 | 3,220 | 3,255 | 3,215 | 3,255 | +1.4% | 524,600 | 3850億3205万 | +1.24% | 10.52 | 0.85 |
| 02/28 | 3,225 | 3,240 | 3,205 | 3,210 | -0.16% | 639,400 | 3797億903万 | -0.31% | 10.37 | 0.84 |
| 02/27 | 3,215 | 3,240 | 3,210 | 3,215 | +0.16% | 633,300 | 3803億47万 | -0.34% | 10.39 | 0.84 |
| 02/26 | 3,225 | 3,235 | 3,205 | 3,210 | -0.77% | 587,100 | 3797億903万 | -0.68% | 10.37 | 0.84 |
| 02/25 | 3,245 | 3,255 | 3,230 | 3,235 | -0.46% | 675,900 | 3826億6626万 | -0.12% | 10.46 | 0.84 |
| 02/22 | 3,220 | 3,250 | 3,205 | 3,250 | 0% | 596,200 | 3844億4060万 | +0.18% | 10.5 | 0.85 |
| 02/21 | 3,240 | 3,255 | 3,210 | 3,250 | +0.46% | 652,200 | 3844億4060万 | +0.06% | 10.5 | 0.85 |
| 02/20 | 3,245 | 3,250 | 3,225 | 3,235 | 0% | 620,000 | 3826億6626万 | -0.46% | 10.46 | 0.84 |
| 02/19 | 3,250 | 3,260 | 3,220 | 3,235 | +0.62% | 458,200 | 3826億6626万 | -0.55% | 10.46 | 0.84 |
| 02/18 | 3,225 | 3,240 | 3,205 | 3,215 | +0.94% | 606,700 | 3803億47万 | -1.29% | 10.39 | 0.84 |
| 02/15 | 3,155 | 3,195 | 3,135 | 3,185 | +0.47% | 707,400 | 3767億5179万 | -2.3% | 10.29 | 0.83 |
| 02/14 | 3,170 | 3,195 | 3,155 | 3,170 | +0.48% | 672,700 | 3749億7745万 | -2.94% | 10.25 | 0.83 |
| 02/13 | 3,155 | 3,170 | 3,140 | 3,155 | +0.16% | 654,000 | 3732億311万 | -3.63% | 10.2 | 0.82 |
| 02/12 | 3,080 | 3,160 | 3,070 | 3,150 | +2.11% | 723,500 | 3726億1166万 | -3.96% | 10.18 | 0.82 |
| 02/08 | 3,090 | 3,100 | 3,075 | 3,085 | -1.12% | 823,300 | 3649億2285万 | -6.03% | 9.97 | 0.8 |
| 02/07 | 3,150 | 3,150 | 3,110 | 3,120 | -1.27% | 657,100 | 3690億6298万 | -5.2% | 10.08 | 0.81 |
| 02/06 | 3,170 | 3,195 | 3,145 | 3,160 | -0.16% | 749,000 | 3737億9456万 | -4.16% | 10.21 | 0.82 |
| 02/05 | 3,135 | 3,170 | 3,125 | 3,165 | +1.44% | 578,400 | 3743億8600万 | -4.06% | 10.23 | 0.82 |
| 02/04 | 3,130 | 3,165 | 3,115 | 3,120 | +0.97% | 937,300 | 3690億6298万 | -5.45% | 10.08 | 0.81 |
| 02/01 | 3,210 | 3,265 | 3,090 | 3,090 | -7.76% | 2,486,800 | 3655億1430万 | -6.53% | 9.99 | 0.8 |
| 01/31 | 3,320 | 3,380 | 3,320 | 3,350 | +1.36% | 546,000 | 3962億6955万 | +0.99% | 10.83 | 0.87 |
| 01/30 | 3,315 | 3,330 | 3,305 | 3,305 | -0.45% | 574,100 | 3909億4652万 | -0.48% | 10.68 | 0.86 |
| 01/29 | 3,320 | 3,330 | 3,290 | 3,320 | -0.45% | 818,800 | 3927億2086万 | -0.3% | 10.73 | 0.86 |
| 01/28 | 3,355 | 3,360 | 3,330 | 3,335 | -0.74% | 619,000 | 3944億9520万 | -0.15% | 10.78 | 0.87 |
| 01/25 | 3,345 | 3,375 | 3,345 | 3,360 | -0.3% | 575,700 | 3974億5244万 | +0.3% | 10.86 | 0.87 |
| 01/24 | 3,355 | 3,380 | 3,345 | 3,370 | +0.45% | 395,400 | 3986億3533万 | +0.3% | 10.89 | 0.88 |
| 01/23 | 3,340 | 3,380 | 3,340 | 3,355 | -0.3% | 494,500 | 3968億6099万 | -0.42% | 10.84 | 0.87 |
| 01/22 | 3,410 | 3,410 | 3,360 | 3,365 | -1.03% | 468,300 | 3980億4389万 | -0.36% | 10.88 | 0.88 |
| 01/21 | 3,400 | 3,425 | 3,390 | 3,400 | +1.04% | 493,800 | 4021億8402万 | +0.44% | 10.99 | 0.89 |
| 01/18 | 3,320 | 3,390 | 3,320 | 3,365 | +0.75% | 408,000 | 3980億4389万 | -0.88% | 10.88 | 0.88 |
| 01/17 | 3,330 | 3,375 | 3,325 | 3,340 | +1.21% | 653,400 | 3950億8665万 | -1.97% | 10.79 | 0.87 |
| 01/16 | 3,310 | 3,315 | 3,270 | 3,300 | -0.6% | 881,200 | 3903億5507万 | -3.54% | 10.67 | 0.86 |
| 01/15 | 3,310 | 3,340 | 3,300 | 3,320 | +0.15% | 712,900 | 3927億2086万 | -3.43% | 10.73 | 0.86 |
| 01/11 | 3,315 | 3,335 | 3,305 | 3,315 | +0.3% | 543,900 | 3921億2942万 | -4.11% | 10.71 | 0.86 |
| 01/10 | 3,275 | 3,315 | 3,260 | 3,305 | -1.05% | 942,400 | 3909億4652万 | -4.84% | 10.68 | 0.86 |
| 01/09 | 3,350 | 3,375 | 3,330 | 3,340 | -0.45% | 822,200 | 3950億8665万 | -4.27% | 10.79 | 0.87 |
| 01/08 | 3,330 | 3,365 | 3,320 | 3,355 | +1.21% | 836,200 | 3968億6099万 | -4.22% | 10.84 | 0.87 |
| 01/07 | 3,310 | 3,340 | 3,295 | 3,315 | +2.79% | 856,300 | 3921億2942万 | -5.77% | 10.71 | 0.86 |
| 01/04 | 3,205 | 3,245 | 3,195 | 3,225 | -1.53% | 1,096,500 | 3814億8337万 | -8.74% | 10.42 | 0.84 |
| 2018 |
| 12/28 | 3,275 | 3,310 | 3,250 | 3,275 | -0.3% | 823,100 | 3873億9784万 | -7.85% | 10.58 | 0.85 |
| 12/27 | 3,335 | 3,350 | 3,255 | 3,285 | +2.66% | 872,100 | 3885億8073万 | -7.98% | 10.62 | 0.86 |
| 12/26 | 3,200 | 3,230 | 3,160 | 3,200 | +0.63% | 835,800 | 3785億2613万 | -10.84% | 10.34 | 0.83 |
| 12/25 | 3,115 | 3,210 | 3,105 | 3,180 | -3.05% | 1,347,800 | 3761億6034万 | -11.96% | 10.28 | 0.83 |
| 12/21 | 3,320 | 3,325 | 3,250 | 3,280 | -2.24% | 1,420,800 | 3879億8929万 | -9.87% | 10.6 | 0.85 |
| 12/20 | 3,410 | 3,415 | 3,350 | 3,355 | -3.03% | 1,077,800 | 3968億6099万 | -8.33% | 10.84 | 0.87 |
| 12/19 | 3,500 | 3,510 | 3,455 | 3,460 | -1.84% | 877,800 | 4092億8138万 | -6.08% | 11.18 | 0.9 |
| 12/18 | 3,550 | 3,570 | 3,520 | 3,525 | -1.4% | 870,400 | 4169億7019万 | -4.76% | 11.39 | 0.92 |
| 12/17 | 3,555 | 3,585 | 3,545 | 3,575 | 0% | 609,100 | 4228億8466万 | -3.85% | 11.55 | 0.93 |
| 12/14 | 3,595 | 3,615 | 3,555 | 3,575 | -1.24% | 992,800 | 4228億8466万 | -4.28% | 11.55 | 0.93 |
| 12/13 | 3,600 | 3,645 | 3,585 | 3,620 | +0.7% | 622,500 | 4282億769万 | -3.47% | 11.7 | 0.94 |
| 12/12 | 3,560 | 3,625 | 3,555 | 3,595 | +1.41% | 888,600 | 4252億5045万 | -4.44% | 11.62 | 0.94 |
| 12/11 | 3,575 | 3,580 | 3,500 | 3,545 | -0.56% | 905,800 | 4193億3598万 | -6.12% | 11.46 | 0.92 |
| 12/10 | 3,640 | 3,640 | 3,565 | 3,565 | -2.86% | 844,700 | 4217億177万 | -5.94% | 11.52 | 0.93 |
| 12/07 | 3,675 | 3,685 | 3,640 | 3,670 | +0.41% | 629,400 | 4341億2216万 | -3.5% | 11.86 | 0.96 |
| 12/06 | 3,685 | 3,685 | 3,625 | 3,655 | -1.08% | 792,300 | 4323億4782万 | -4.14% | 11.81 | 0.95 |
| 12/05 | 3,685 | 3,710 | 3,660 | 3,695 | -0.81% | 866,500 | 4370億7939万 | -3.32% | 11.94 | 0.96 |
| 12/04 | 3,775 | 3,780 | 3,715 | 3,725 | -1.59% | 653,200 | 4406億2808万 | -2.67% | 12.04 | 0.97 |
| 12/03 | 3,755 | 3,785 | 3,735 | 3,785 | +1.47% | 670,800 | 4477億2544万 | -1.07% | 12.23 | 0.99 |
| 11/30 | 3,690 | 3,730 | 3,680 | 3,730 | +0.95% | 1,300,000 | 4412億1952万 | -2.43% | 12.06 | 0.97 |
| 11/29 | 3,710 | 3,730 | 3,685 | 3,695 | 0% | 593,200 | 4370億7939万 | -3.32% | 11.94 | 0.96 |
| 11/28 | 3,725 | 3,725 | 3,685 | 3,695 | -0.94% | 972,400 | 4370億7939万 | -3.42% | 11.94 | 0.96 |
| 11/27 | 3,750 | 3,750 | 3,710 | 3,730 | +0.27% | 709,700 | 4412億1952万 | -2.66% | 12.06 | 0.97 |
| 11/26 | 3,700 | 3,725 | 3,685 | 3,720 | +0.13% | 578,800 | 4400億3663万 | -3.1% | 12.02 | 0.97 |
| 11/22 | 3,700 | 3,725 | 3,680 | 3,715 | +0.81% | 692,700 | 4394億4518万 | -3.38% | 12.01 | 0.97 |
| 11/21 | 3,700 | 3,715 | 3,675 | 3,685 | -1.99% | 775,000 | 4358億9650万 | -4.34% | 11.91 | 0.96 |
| 11/20 | 3,740 | 3,775 | 3,725 | 3,760 | -0.4% | 639,100 | 4447億6821万 | -2.62% | 12.15 | 0.98 |
| 11/19 | 3,815 | 3,830 | 3,760 | 3,775 | -1.82% | 632,000 | 4465億4255万 | -2.28% | 12.2 | 0.98 |
| 11/16 | 3,820 | 3,860 | 3,800 | 3,845 | +0.92% | 686,900 | 4548億2281万 | -0.49% | 12.43 | 1 |
| 11/15 | 3,870 | 3,890 | 3,790 | 3,810 | -3.3% | 745,700 | 4506億8268万 | -1.42% | 12.31 | 0.99 |
| 11/14 | 3,935 | 3,950 | 3,920 | 3,940 | +1.03% | 477,900 | 4660億6030万 | +1.84% | 12.73 | 1.03 |
| 11/13 | 3,885 | 3,910 | 3,860 | 3,900 | -1.39% | 704,200 | 4613億2873万 | +0.72% | 12.6 | 1.02 |
| 11/12 | 3,955 | 3,980 | 3,940 | 3,955 | -0.75% | 511,400 | 4678億3464万 | +2.09% | 12.78 | 1.03 |
| 11/09 | 3,940 | 3,990 | 3,935 | 3,985 | +0.63% | 494,100 | 4713億8333万 | +2.79% | 12.88 | 1.04 |
| 11/08 | 3,955 | 3,990 | 3,950 | 3,960 | +1.15% | 668,200 | 4684億2609万 | +2.11% | 12.8 | 1.03 |
| 11/07 | 3,955 | 3,980 | 3,900 | 3,915 | -0.51% | 675,500 | 4631億307万 | +0.93% | 12.65 | 1.02 |
| 11/06 | 3,885 | 3,945 | 3,885 | 3,935 | +1.03% | 444,800 | 4654億6885万 | +1.26% | 12.72 | 1.02 |
| 11/05 | 3,890 | 3,915 | 3,885 | 3,895 | -0.26% | 451,200 | 4607億3728万 | +0.13% | 12.59 | 1.01 |
| 11/02 | 3,915 | 3,925 | 3,865 | 3,905 | 0% | 650,100 | 4619億2017万 | +0.21% | 12.62 | 1.02 |
| 11/01 | 3,885 | 3,925 | 3,875 | 3,905 | +0.26% | 559,600 | 4619億2017万 | +0.1% | 12.62 | 1.02 |
| 10/31 | 3,825 | 3,895 | 3,810 | 3,895 | +2.1% | 849,000 | 4607億3728万 | -0.31% | 12.59 | 1.01 |
| 10/30 | 3,730 | 3,825 | 3,725 | 3,815 | +2.97% | 1,173,100 | 4512億7412万 | -2.53% | 12.33 | 0.99 |
