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 | 1,087 | 1,108 | 1,080 | 1,105 | +1.47% | 70,300 | 469億6957万 | +1.38% | 28.43 | 4.79 |
03/28 | 1,070 | 1,096 | 1,054 | 1,089 | +0.18% | 113,000 | 462億8946万 | +0.09% | 28.02 | 4.72 |
03/27 | 1,065 | 1,091 | 1,057 | 1,087 | +1.3% | 133,200 | 462億445万 | 0% | 27.97 | 4.71 |
03/26 | 1,075 | 1,079 | 1,061 | 1,073 | +1.32% | 183,900 | 456億936万 | -1.29% | 27.61 | 4.65 |
03/25 | 1,092 | 1,100 | 1,054 | 1,059 | -4.77% | 153,000 | 450億1427万 | -2.58% | 27.25 | 4.59 |
03/22 | 1,091 | 1,128 | 1,090 | 1,112 | +2.11% | 126,500 | 472億6711万 | +2.3% | 28.61 | 4.82 |
03/20 | 1,102 | 1,107 | 1,080 | 1,089 | -1.89% | 102,800 | 462億8946万 | +0.28% | 28.02 | 4.72 |
03/19 | 1,124 | 1,127 | 1,104 | 1,110 | -0.98% | 84,200 | 471億8210万 | +2.21% | 28.56 | 4.81 |
03/18 | 1,082 | 1,146 | 1,074 | 1,121 | +5.95% | 226,300 | 476億4967万 | +3.22% | 28.85 | 4.86 |
03/15 | 1,097 | 1,097 | 1,058 | 1,058 | -3.56% | 564,300 | 449億7177万 | -2.4% | 27.22 | 4.58 |
03/14 | 1,105 | 1,105 | 1,085 | 1,097 | +0.46% | 79,900 | 466億2952万 | +1.2% | 28.23 | 4.75 |
03/13 | 1,095 | 1,097 | 1,080 | 1,092 | -0.27% | 161,700 | 464億1698万 | +0.74% | 28.1 | 4.73 |
03/12 | 1,102 | 1,102 | 1,079 | 1,095 | -0.64% | 100,600 | 465億4450万 | +0.92% | 28.18 | 4.74 |
03/11 | 1,095 | 1,104 | 1,078 | 1,102 | +0.64% | 95,500 | 468億4205万 | +1.57% | 28.36 | 4.77 |
03/08 | 1,098 | 1,112 | 1,090 | 1,095 | -2.06% | 96,700 | 465億4450万 | +0.92% | 28.18 | 4.74 |
03/07 | 1,115 | 1,137 | 1,110 | 1,118 | +0.27% | 98,300 | 475億2215万 | +3.14% | 28.77 | 4.84 |
03/06 | 1,122 | 1,133 | 1,105 | 1,115 | -1.06% | 71,800 | 473億9463万 | +3.24% | 28.69 | 4.83 |
03/05 | 1,102 | 1,128 | 1,097 | 1,127 | +1.26% | 72,900 | 479億471万 | +4.74% | 29 | 4.88 |
03/04 | 1,112 | 1,123 | 1,096 | 1,113 | +1.55% | 56,000 | 473億962万 | +3.92% | 28.64 | 4.82 |
03/01 | 1,090 | 1,115 | 1,085 | 1,096 | +0.37% | 97,600 | 465億8701万 | +2.72% | 28.2 | 4.75 |
02/28 | 1,073 | 1,097 | 1,063 | 1,092 | +3.51% | 142,900 | 464億1698万 | +2.54% | 28.1 | 4.73 |
02/27 | 1,061 | 1,063 | 1,036 | 1,055 | +0.76% | 113,000 | 448億4425万 | -0.66% | 27.15 | 4.57 |
02/26 | 1,045 | 1,055 | 1,032 | 1,047 | 0% | 154,400 | 445億420万 | -1.41% | 26.94 | 4.54 |
02/25 | 1,065 | 1,065 | 1,039 | 1,047 | -0.95% | 142,100 | 445億420万 | -1.51% | 26.94 | 4.54 |
02/22 | 1,040 | 1,058 | 1,027 | 1,057 | +0.48% | 157,400 | 449億2038万 | -0.75% | 27.19 | 4.58 |
02/21 | 1,081 | 1,081 | 1,041 | 1,052 | -1.68% | 206,000 | 447億789万 | -1.22% | 27.07 | 4.56 |
02/20 | 1,085 | 1,088 | 1,056 | 1,070 | -0.83% | 119,400 | 454億7286万 | +0.28% | 27.53 | 4.64 |
02/19 | 1,086 | 1,090 | 1,054 | 1,079 | -0.55% | 126,100 | 458億5534万 | +1.31% | 27.76 | 4.67 |
02/18 | 1,092 | 1,100 | 1,071 | 1,085 | +2.17% | 166,800 | 461億1033万 | +2.17% | 27.91 | 4.7 |
02/15 | 1,069 | 1,069 | 1,045 | 1,062 | -1.58% | 72,100 | 451億3287万 | +0.47% | 27.32 | 4.6 |
02/14 | 1,106 | 1,106 | 1,075 | 1,079 | -1.1% | 66,600 | 458億5534万 | +2.37% | 27.76 | 4.67 |
02/13 | 1,126 | 1,127 | 1,091 | 1,091 | -1.09% | 83,500 | 463億6531万 | +3.81% | 28.07 | 4.73 |
02/12 | 1,071 | 1,114 | 1,063 | 1,103 | +3.18% | 137,800 | 468億7529万 | +5.45% | 28.38 | 4.78 |
02/08 | 1,051 | 1,072 | 1,049 | 1,069 | +0.09% | 96,600 | 454億3036万 | +2.79% | 27.5 | 4.63 |
02/07 | 1,078 | 1,081 | 1,060 | 1,068 | -1.93% | 74,300 | 453億8786万 | +3.09% | 27.48 | 4.63 |
02/06 | 1,110 | 1,122 | 1,080 | 1,089 | -1.98% | 88,500 | 462億8032万 | +5.42% | 28.02 | 4.72 |
02/05 | 1,096 | 1,114 | 1,065 | 1,111 | 0% | 199,100 | 472億1527万 | +7.97% | 28.58 | 4.81 |
02/04 | 1,083 | 1,122 | 1,057 | 1,111 | +2.21% | 177,100 | 472億1527万 | +9.03% | 28.58 | 4.81 |
02/01 | 1,043 | 1,098 | 1,016 | 1,087 | +2.07% | 264,000 | 461億9532万 | +7.41% | 27.97 | 4.71 |
01/31 | 1,096 | 1,096 | 1,050 | 1,065 | +4.31% | 178,600 | 452億6037万 | +5.65% | 27.4 | 4.61 |
01/30 | 1,035 | 1,058 | 1,017 | 1,021 | -0.87% | 166,600 | 433億9045万 | +1.59% | 26.27 | 4.42 |
01/29 | 999 | 1,035 | 992 | 1,030 | +4.04% | 86,800 | 437億7294万 | +2.69% | 26.5 | 4.46 |
01/28 | 1,022 | 1,022 | 987 | 990 | -2.56% | 124,900 | 420億7302万 | -1.39% | 25.47 | 4.29 |
01/25 | 1,031 | 1,031 | 1,003 | 1,016 | -2.31% | 155,000 | 431億7796万 | +0.79% | 26.14 | 4.4 |
01/24 | 1,047 | 1,052 | 1,023 | 1,040 | +1.07% | 106,800 | 441億9792万 | +2.87% | 26.76 | 4.51 |
01/23 | 1,050 | 1,050 | 1,017 | 1,029 | -2% | 125,600 | 437億3044万 | +1.68% | 26.47 | 4.46 |
01/22 | 1,070 | 1,070 | 1,016 | 1,050 | -1.59% | 146,200 | 442億5162万 | +3.65% | 26.79 | 4.51 |
01/21 | 1,093 | 1,093 | 1,052 | 1,067 | -2.38% | 103,300 | 449億6807万 | +5.33% | 27.22 | 4.58 |
01/18 | 1,081 | 1,102 | 1,074 | 1,093 | +1.3% | 86,100 | 460億6382万 | +7.9% | 27.89 | 4.7 |
01/17 | 1,072 | 1,079 | 1,054 | 1,079 | 0% | 56,700 | 454億7380万 | +6.62% | 27.53 | 4.64 |
01/16 | 1,046 | 1,085 | 1,036 | 1,079 | +3.75% | 113,800 | 454億7380万 | +6.62% | 27.53 | 4.64 |
01/15 | 998 | 1,053 | 988 | 1,040 | +4.94% | 178,400 | 438億3017万 | +2.67% | 26.53 | 4.47 |
01/11 | 984 | 1,004 | 966 | 991 | +2.27% | 110,400 | 417億6510万 | -2.56% | 25.28 | 4.26 |
01/10 | 973 | 973 | 939 | 969 | -1.22% | 114,200 | 408億3792万 | -5.19% | 24.72 | 4.16 |
01/09 | 995 | 1,003 | 978 | 981 | -1.6% | 84,300 | 413億4365万 | -4.66% | 25.03 | 4.21 |
01/08 | 997 | 1,024 | 990 | 997 | +1.53% | 107,500 | 420億1796万 | -3.67% | 25.44 | 4.28 |
01/07 | 971 | 987 | 958 | 982 | +4.36% | 166,400 | 413億8580万 | -5.49% | 25.05 | 4.22 |
01/04 | 926 | 956 | 926 | 941 | -3.98% | 167,800 | 396億5788万 | -9.78% | 24.01 | 4.04 |
2018 |
12/28 | 984 | 993 | 972 | 980 | -1.9% | 66,800 | 413億151万 | -6.58% | 25 | 4.21 |
12/27 | 985 | 1,001 | 982 | 999 | +3.52% | 120,000 | 421億225万 | -5.04% | 25.49 | 4.29 |
12/26 | 898 | 973 | 898 | 965 | +9.29% | 213,200 | 406億6934万 | -8.44% | 24.62 | 4.15 |
12/25 | 892 | 910 | 880 | 883 | -5.76% | 131,500 | 372億1350万 | -16.54% | 22.53 | 3.79 |
12/21 | 921 | 960 | 893 | 937 | -3% | 284,000 | 394億8930万 | -12.02% | 23.91 | 4.03 |
12/20 | 979 | 986 | 958 | 966 | -2.82% | 156,500 | 407億1149万 | -9.72% | 24.65 | 4.15 |
12/19 | 989 | 1,005 | 982 | 994 | +0.81% | 77,300 | 418億9153万 | -7.36% | 25.36 | 4.27 |
12/18 | 1,024 | 1,032 | 983 | 986 | -6.1% | 169,400 | 415億5437万 | -8.11% | 25.16 | 4.24 |
12/17 | 1,077 | 1,078 | 1,048 | 1,050 | -2.23% | 48,000 | 442億5162万 | -2.14% | 26.79 | 4.51 |
12/14 | 1,094 | 1,094 | 1,066 | 1,074 | -1.83% | 73,600 | 452億6308万 | +0.19% | 27.4 | 4.61 |
12/13 | 1,100 | 1,100 | 1,066 | 1,094 | +0.74% | 75,600 | 461億597万 | +2.34% | 27.91 | 4.7 |
12/12 | 1,058 | 1,088 | 1,054 | 1,086 | +3.33% | 84,300 | 457億6881万 | +2.07% | 27.71 | 4.67 |
12/11 | 1,039 | 1,059 | 1,020 | 1,051 | +0.96% | 161,100 | 442億9376万 | -0.76% | 26.81 | 4.51 |
12/10 | 1,053 | 1,067 | 1,028 | 1,041 | -2.89% | 64,100 | 438億7232万 | -1.51% | 26.56 | 4.47 |
12/07 | 1,069 | 1,090 | 1,069 | 1,072 | +1.13% | 87,700 | 451億7879万 | +1.61% | 27.35 | 4.61 |
12/06 | 1,065 | 1,084 | 1,047 | 1,060 | -1.4% | 115,800 | 446億7306万 | +0.76% | 27.04 | 4.55 |
12/05 | 1,086 | 1,103 | 1,072 | 1,075 | -3.67% | 75,700 | 453億523万 | +2.19% | 27.43 | 4.62 |
12/04 | 1,141 | 1,165 | 1,113 | 1,116 | -1.59% | 116,100 | 470億3315万 | +6.08% | 28.47 | 4.79 |
12/03 | 1,129 | 1,149 | 1,121 | 1,134 | +1.25% | 154,200 | 477億9174万 | +8% | 28.93 | 4.87 |
11/30 | 1,145 | 1,158 | 1,107 | 1,120 | -2.35% | 641,300 | 472億172万 | +6.67% | 28.57 | 4.81 |
11/29 | 1,130 | 1,163 | 1,129 | 1,147 | +2.96% | 163,400 | 483億3962万 | +9.03% | 29.26 | 4.93 |
11/28 | 1,104 | 1,129 | 1,103 | 1,114 | +1.27% | 93,900 | 469億4886万 | +5.69% | 28.42 | 4.79 |
11/27 | 1,109 | 1,138 | 1,093 | 1,100 | +1.01% | 196,400 | 463億5884万 | +3.87% | 28.06 | 4.73 |
11/26 | 1,068 | 1,106 | 1,068 | 1,089 | +0.18% | 155,900 | 458億9525万 | +2.25% | 27.78 | 4.68 |
11/22 | 1,069 | 1,100 | 1,054 | 1,087 | +3.62% | 209,900 | 458億1096万 | +1.68% | 27.73 | 4.67 |
11/21 | 1,049 | 1,066 | 1,039 | 1,049 | -1.5% | 158,900 | 442億947万 | -2.24% | 26.76 | 4.51 |
11/20 | 1,054 | 1,079 | 1,045 | 1,065 | -0.37% | 144,000 | 448億8378万 | -0.93% | 27.17 | 4.58 |
11/19 | 1,033 | 1,082 | 1,032 | 1,069 | +2.49% | 205,800 | 450億5236万 | -0.74% | 27.27 | 4.59 |
11/16 | 1,075 | 1,112 | 1,022 | 1,043 | -1.97% | 173,400 | 439億5660万 | -3.25% | 26.61 | 4.48 |
11/15 | 1,028 | 1,074 | 1,025 | 1,064 | +1.43% | 143,500 | 448億4164万 | -1.66% | 27.15 | 4.57 |
11/14 | 1,016 | 1,075 | 1,015 | 1,049 | +5.22% | 375,300 | 442億947万 | -3.41% | 26.76 | 4.51 |
11/13 | 980 | 1,002 | 978 | 997 | +0.71% | 186,700 | 420億1796万 | -8.62% | 25.44 | 4.28 |
11/12 | 1,002 | 1,019 | 980 | 990 | -2.08% | 169,500 | 417億2295万 | -9.84% | 25.26 | 4.25 |
11/09 | 1,020 | 1,047 | 996 | 1,011 | +1.71% | 212,400 | 426億798万 | -8.67% | 25.79 | 4.34 |
11/08 | 977 | 995 | 966 | 994 | +2.37% | 251,900 | 418億9153万 | -10.85% | 25.36 | 4.27 |
11/07 | 985 | 999 | 965 | 971 | 0% | 217,200 | 409億2221万 | -13.77% | 24.77 | 4.17 |
11/06 | 998 | 998 | 968 | 971 | -1.82% | 142,500 | 409億2221万 | -14.6% | 24.77 | 4.17 |
11/05 | 1,000 | 1,013 | 968 | 989 | -1% | 184,500 | 416億8081万 | -13.85% | 25.23 | 4.25 |
11/02 | 1,000 | 1,017 | 983 | 999 | +0.2% | 209,300 | 421億225万 | -13.73% | 25.49 | 4.29 |
11/01 | 1,053 | 1,070 | 987 | 997 | -5.14% | 214,100 | 420億1796万 | -14.49% | 25.44 | 4.28 |
10/31 | 997 | 1,070 | 993 | 1,051 | -2.59% | 296,900 | 442億9376万 | -10.55% | 26.81 | 4.51 |
10/30 | 1,041 | 1,089 | 1,041 | 1,079 | +1.41% | 374,100 | 454億7380万 | -8.79% | 27.53 | 4.64 |