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 | 865 | 865 | 842 | 843 | -1.75% | 1,554,200 | 5185億5380万 | -3.44% | 10.5 | 0.48 |
| 03/28 | 860 | 864 | 852 | 858 | -1.94% | 1,218,200 | 5277億8074万 | -1.94% | 10.69 | 0.49 |
| 03/27 | 871 | 876 | 859 | 875 | -0.46% | 1,380,300 | 5382億3793万 | -0.11% | 10.9 | 0.5 |
| 03/26 | 855 | 881 | 851 | 879 | +3.41% | 1,932,900 | 5406億9845万 | +0.34% | 10.95 | 0.51 |
| 03/25 | 850 | 852 | 837 | 850 | -2.52% | 1,845,600 | 5228億5970万 | -3.08% | 10.59 | 0.49 |
| 03/22 | 870 | 873 | 863 | 872 | -0.11% | 871,400 | 5363億9254万 | -0.57% | 10.86 | 0.5 |
| 03/20 | 862 | 873 | 861 | 873 | +0.11% | 1,099,400 | 5370億767万 | -0.46% | 10.87 | 0.5 |
| 03/19 | 880 | 885 | 870 | 872 | -0.23% | 1,356,200 | 5363億9254万 | -0.57% | 10.86 | 0.5 |
| 03/18 | 877 | 878 | 868 | 874 | -0.34% | 1,276,500 | 5376億2280万 | -0.34% | 10.89 | 0.5 |
| 03/15 | 876 | 884 | 873 | 877 | +1.39% | 2,169,100 | 5394億6819万 | +0.23% | 10.92 | 0.5 |
| 03/14 | 874 | 883 | 864 | 865 | -0.35% | 1,058,100 | 5320億8664万 | -1.14% | 10.78 | 0.5 |
| 03/13 | 873 | 880 | 863 | 868 | -1.36% | 1,247,000 | 5339億3203万 | -0.8% | 10.81 | 0.5 |
| 03/12 | 868 | 890 | 866 | 880 | +1.73% | 1,410,700 | 5413億1358万 | +0.46% | 10.96 | 0.51 |
| 03/11 | 854 | 869 | 850 | 865 | +1.17% | 1,148,500 | 5320億8664万 | -1.26% | 10.78 | 0.5 |
| 03/08 | 871 | 879 | 852 | 855 | -3.17% | 3,072,900 | 5259億3535万 | -2.4% | 10.65 | 0.49 |
| 03/07 | 881 | 885 | 875 | 883 | -1.01% | 1,190,400 | 5431億5896万 | +0.57% | 11 | 0.51 |
| 03/06 | 888 | 896 | 887 | 892 | -0.11% | 964,800 | 5486億9512万 | +1.59% | 11.11 | 0.51 |
| 03/05 | 880 | 896 | 879 | 893 | +0.68% | 1,262,600 | 5493億1025万 | +1.59% | 11.12 | 0.51 |
| 03/04 | 895 | 895 | 881 | 887 | +0.23% | 953,600 | 5456億1948万 | +0.91% | 11.05 | 0.51 |
| 03/01 | 884 | 896 | 882 | 885 | +0.68% | 1,107,600 | 5443億8922万 | +0.45% | 11.02 | 0.51 |
| 02/28 | 884 | 893 | 879 | 879 | +0.34% | 1,996,000 | 5406億9845万 | -0.23% | 10.95 | 0.51 |
| 02/27 | 876 | 883 | 874 | 876 | +0.23% | 1,069,500 | 5388億5306万 | -0.68% | 10.91 | 0.5 |
| 02/26 | 878 | 880 | 868 | 874 | -0.91% | 1,279,800 | 5376億2280万 | -1.02% | 10.89 | 0.5 |
| 02/25 | 880 | 887 | 877 | 882 | +0.92% | 746,900 | 5425億4383万 | -0.23% | 10.99 | 0.51 |
| 02/22 | 876 | 877 | 868 | 874 | -1.02% | 1,192,500 | 5376億2280万 | -1.13% | 10.89 | 0.5 |
| 02/21 | 882 | 887 | 869 | 883 | -0.34% | 1,113,800 | 5431億5896万 | -0.11% | 11 | 0.51 |
| 02/20 | 882 | 893 | 882 | 886 | +0.45% | 1,034,700 | 5450億435万 | +0.23% | 11.04 | 0.51 |
| 02/19 | 894 | 894 | 880 | 882 | -0.68% | 991,500 | 5425億4383万 | -0.23% | 10.99 | 0.51 |
| 02/18 | 886 | 897 | 884 | 888 | +3.26% | 1,437,800 | 5462億3461万 | +0.45% | 11.06 | 0.51 |
| 02/15 | 863 | 871 | 850 | 860 | -1.26% | 1,725,200 | 5290億1099万 | -2.6% | 10.71 | 0.49 |
| 02/14 | 878 | 883 | 869 | 871 | -0.8% | 1,040,300 | 5357億7741万 | -1.47% | 10.85 | 0.5 |
| 02/13 | 871 | 883 | 869 | 878 | +1.39% | 1,637,400 | 5400億8332万 | -0.68% | 10.94 | 0.51 |
| 02/12 | 845 | 870 | 841 | 866 | +3.71% | 1,423,900 | 5327億177万 | -2.04% | 10.79 | 0.5 |
| 02/08 | 856 | 858 | 832 | 835 | -3.36% | 1,644,600 | 5136億3277万 | -5.54% | 10.4 | 0.48 |
| 02/07 | 873 | 875 | 858 | 864 | -1.26% | 1,090,100 | 5314億7151万 | -2.37% | 10.76 | 0.5 |
| 02/06 | 875 | 885 | 869 | 875 | -0.23% | 1,027,600 | 5382億3793万 | -1.13% | 10.9 | 0.5 |
| 02/05 | 879 | 884 | 872 | 877 | -0.34% | 1,065,100 | 5394億6819万 | -0.68% | 10.92 | 0.5 |
| 02/04 | 878 | 892 | 875 | 880 | +1.97% | 1,457,800 | 5413億1358万 | -0.11% | 10.96 | 0.51 |
| 02/01 | 888 | 895 | 861 | 863 | -5.37% | 2,073,200 | 5308億5638万 | -1.93% | 10.75 | 0.5 |
| 01/31 | 910 | 919 | 907 | 912 | +1.56% | 1,307,400 | 5609億9771万 | +3.52% | 11.36 | 0.52 |
| 01/30 | 909 | 911 | 898 | 898 | -0.66% | 1,195,900 | 5523億8590万 | +2.05% | 11.19 | 0.52 |
| 01/29 | 909 | 911 | 897 | 904 | 0% | 1,246,800 | 5560億7667万 | +2.61% | 11.26 | 0.52 |
| 01/28 | 910 | 915 | 904 | 904 | -1.42% | 932,200 | 5560億7667万 | +2.49% | 11.26 | 0.52 |
| 01/25 | 905 | 919 | 903 | 917 | +1.78% | 1,336,900 | 5640億7335万 | +3.85% | 11.42 | 0.53 |
| 01/24 | 895 | 904 | 892 | 901 | +0.56% | 804,500 | 5542億3129万 | +1.92% | 11.22 | 0.52 |
| 01/23 | 885 | 900 | 884 | 896 | +0.22% | 1,149,600 | 5511億5564万 | +1.13% | 11.16 | 0.52 |
| 01/22 | 909 | 910 | 889 | 894 | -1% | 950,400 | 5499億2538万 | +0.79% | 11.14 | 0.51 |
| 01/21 | 903 | 912 | 900 | 903 | +1.57% | 975,200 | 5554億6154万 | +1.69% | 11.25 | 0.52 |
| 01/18 | 896 | 899 | 887 | 889 | +0.57% | 1,146,800 | 5468億4974万 | -0.22% | 11.07 | 0.51 |
| 01/17 | 887 | 891 | 876 | 884 | +1.49% | 1,027,600 | 5437億7409万 | -1.01% | 11.01 | 0.51 |
| 01/16 | 888 | 890 | 869 | 871 | -2.02% | 1,138,300 | 5357億7741万 | -2.9% | 10.85 | 0.5 |
| 01/15 | 867 | 896 | 867 | 889 | +1.02% | 1,423,700 | 5468億4974万 | -1.44% | 11.07 | 0.51 |
| 01/11 | 879 | 881 | 871 | 880 | +1.15% | 1,690,500 | 5413億1358万 | -3.08% | 10.96 | 0.51 |
| 01/10 | 872 | 877 | 864 | 870 | -1.58% | 1,444,000 | 5351億6229万 | -4.71% | 10.84 | 0.5 |
| 01/09 | 876 | 886 | 872 | 884 | +1.03% | 1,014,100 | 5437億7409万 | -3.91% | 11.01 | 0.51 |
| 01/08 | 867 | 880 | 862 | 875 | +1.86% | 1,911,800 | 5382億3793万 | -5.41% | 10.9 | 0.5 |
| 01/07 | 890 | 894 | 859 | 859 | -0.69% | 2,388,100 | 5283億9587万 | -7.73% | 10.7 | 0.49 |
| 01/04 | 846 | 871 | 846 | 865 | +0.46% | 2,375,200 | 5320億8664万 | -7.59% | 10.78 | 0.5 |
| 2018 |
| 12/28 | 855 | 870 | 848 | 861 | -0.46% | 1,383,000 | 5296億2612万 | -8.5% | 10.73 | 0.5 |
| 12/27 | 856 | 871 | 852 | 865 | +3.22% | 2,113,300 | 5320億8664万 | -8.56% | 10.78 | 0.5 |
| 12/26 | 835 | 846 | 825 | 838 | +1.09% | 1,718,300 | 5154億7815万 | -11.88% | 10.44 | 0.48 |
| 12/25 | 826 | 833 | 820 | 829 | -3.15% | 1,795,600 | 5099億4199万 | -13.47% | 10.33 | 0.48 |
| 12/21 | 881 | 885 | 851 | 856 | -2.28% | 2,242,500 | 5265億5048万 | -11.48% | 10.66 | 0.49 |
| 12/20 | 890 | 896 | 870 | 876 | -2.88% | 2,264,600 | 5388億5306万 | -10.15% | 10.91 | 0.5 |
| 12/19 | 916 | 917 | 900 | 902 | -1.74% | 1,871,800 | 5548億4642万 | -8.15% | 11.24 | 0.52 |
| 12/18 | 918 | 931 | 914 | 918 | -1.08% | 1,729,900 | 5646億8848万 | -7.18% | 11.44 | 0.53 |
| 12/17 | 933 | 941 | 926 | 928 | +0.22% | 1,173,900 | 5708億3977万 | -6.73% | 11.56 | 0.53 |
| 12/14 | 935 | 943 | 922 | 926 | -2.11% | 2,853,900 | 5696億951万 | -7.58% | 11.54 | 0.53 |
| 12/13 | 944 | 955 | 935 | 946 | +1.28% | 1,560,300 | 5819億1209万 | -6.06% | 11.78 | 0.54 |
| 12/12 | 937 | 947 | 932 | 934 | +1.3% | 2,507,600 | 5745億3055万 | -7.62% | 11.63 | 0.54 |
| 12/11 | 940 | 941 | 914 | 922 | -2.12% | 2,468,400 | 5671億4900万 | -9.07% | 11.49 | 0.53 |
| 12/10 | 949 | 951 | 936 | 942 | -1.57% | 2,444,700 | 5794億5158万 | -7.37% | 11.73 | 0.54 |
| 12/07 | 954 | 963 | 953 | 957 | 0% | 2,644,200 | 5886億7851万 | -6.08% | 11.92 | 0.55 |
| 12/06 | 970 | 970 | 951 | 957 | -1.75% | 3,190,300 | 5886億7851万 | -6.27% | 11.92 | 0.55 |
| 12/05 | 977 | 981 | 957 | 974 | -2.5% | 3,465,300 | 5991億3571万 | -4.7% | 12.13 | 0.56 |
| 12/04 | 1,028 | 1,029 | 994 | 999 | -3.48% | 3,069,700 | 6145億1393万 | -2.35% | 12.44 | 0.57 |
| 12/03 | 1,030 | 1,039 | 1,017 | 1,035 | +1.57% | 2,380,900 | 6366億5858万 | +1.37% | 12.89 | 0.6 |
| 11/30 | 1,030 | 1,036 | 1,019 | 1,019 | -1.26% | 3,321,300 | 6268億1652万 | +0.1% | 12.69 | 0.59 |
| 11/29 | 1,022 | 1,042 | 1,022 | 1,032 | +1.78% | 1,977,600 | 6348億1319万 | +1.67% | 12.86 | 0.59 |
| 11/28 | 1,009 | 1,018 | 998 | 1,014 | +0.2% | 2,258,000 | 6237億4087万 | +0.1% | 12.63 | 0.58 |
| 11/27 | 1,000 | 1,015 | 995 | 1,012 | +2.22% | 2,264,900 | 6225億1061万 | +0.1% | 12.61 | 0.58 |
| 11/26 | 991 | 994 | 982 | 990 | -0.1% | 2,255,600 | 6089億7777万 | -2.08% | 12.33 | 0.57 |
| 11/22 | 988 | 995 | 980 | 991 | +0.51% | 1,501,900 | 6095億9290万 | -1.98% | 12.34 | 0.57 |
| 11/21 | 981 | 991 | 976 | 986 | -1.5% | 1,881,700 | 6065億1726万 | -2.57% | 12.28 | 0.57 |
| 11/20 | 989 | 1,010 | 985 | 1,001 | +0.91% | 2,897,300 | 6157億4419万 | -1.18% | 12.47 | 0.58 |
| 11/19 | 1,012 | 1,024 | 961 | 992 | -6.77% | 8,922,500 | 6102億803万 | -2.07% | 12.36 | 0.57 |
| 11/16 | 1,061 | 1,074 | 1,054 | 1,064 | +0.19% | 2,034,500 | 6544億9732万 | +5.03% | 13.25 | 0.61 |
| 11/15 | 1,050 | 1,064 | 1,046 | 1,062 | +0.47% | 2,235,600 | 6532億6707万 | +5.15% | 13.23 | 0.61 |
| 11/14 | 1,062 | 1,069 | 1,053 | 1,057 | +0.09% | 1,922,100 | 6501億9142万 | +4.86% | 13.17 | 0.61 |
| 11/13 | 1,051 | 1,060 | 1,035 | 1,056 | -2.04% | 2,236,800 | 6495億7629万 | +4.76% | 13.15 | 0.61 |
| 11/12 | 1,092 | 1,092 | 1,076 | 1,078 | -1.64% | 1,980,500 | 6631億913万 | +7.05% | 13.43 | 0.62 |
| 11/09 | 1,080 | 1,103 | 1,079 | 1,096 | +2.43% | 3,302,200 | 6741億8145万 | +8.95% | 13.65 | 0.63 |
| 11/08 | 1,040 | 1,074 | 1,035 | 1,070 | +3.88% | 3,162,900 | 6581億8810万 | +6.57% | 13.33 | 0.62 |
| 11/07 | 1,043 | 1,058 | 1,025 | 1,030 | +1.68% | 3,497,500 | 6335億8294万 | +2.9% | 12.83 | 0.59 |
| 11/06 | 1,005 | 1,020 | 1,005 | 1,013 | +1.91% | 1,401,300 | 6231億2574万 | +1.2% | 12.62 | 0.58 |
| 11/05 | 991 | 1,004 | 987 | 994 | -0.1% | 1,301,200 | 6114億3829万 | -0.7% | 12.38 | 0.57 |
| 11/02 | 999 | 999 | 967 | 995 | -1% | 2,430,900 | 6120億5342万 | -0.8% | 12.39 | 0.57 |
| 11/01 | 991 | 1,010 | 985 | 1,005 | +1.41% | 1,132,400 | 6182億471万 | +0.2% | 12.52 | 0.58 |
| 10/31 | 989 | 999 | 978 | 991 | +0.1% | 1,980,000 | 6095億9290万 | -1.29% | 12.34 | 0.57 |
| 10/30 | 952 | 993 | 951 | 990 | +3.77% | 2,546,300 | 6089億7777万 | -1.49% | 12.33 | 0.57 |
