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 | 1,818 | 1,834 | 1,794 | 1,831 | +0.99% | 65,800 | 1042億7992万 | +1.27% | 15.44 | 0.99 |
| 03/28 | 1,822 | 1,822 | 1,794 | 1,813 | -0.82% | 85,500 | 1032億5477万 | +0.39% | 15.29 | 0.98 |
| 03/27 | 1,844 | 1,844 | 1,807 | 1,828 | -1.46% | 53,800 | 1041億906万 | +1.33% | 15.42 | 0.99 |
| 03/26 | 1,796 | 1,861 | 1,796 | 1,855 | +3.81% | 123,800 | 1056億4677万 | +2.88% | 15.64 | 1 |
| 03/25 | 1,813 | 1,813 | 1,777 | 1,787 | -1.92% | 84,800 | 1017億7401万 | -0.72% | 15.07 | 0.96 |
| 03/22 | 1,839 | 1,839 | 1,808 | 1,822 | -0.92% | 84,400 | 1037億6734万 | +1.33% | 15.37 | 0.98 |
| 03/20 | 1,829 | 1,850 | 1,825 | 1,839 | +0.93% | 91,700 | 1047億3554万 | +2.34% | 15.51 | 0.99 |
| 03/19 | 1,854 | 1,854 | 1,811 | 1,822 | -1.41% | 53,600 | 1037億6734万 | +1.79% | 15.37 | 0.98 |
| 03/18 | 1,831 | 1,854 | 1,821 | 1,848 | +1.76% | 86,400 | 1052億4811万 | +3.53% | 15.58 | 1 |
| 03/15 | 1,809 | 1,827 | 1,800 | 1,816 | +1.06% | 65,900 | 1034億2563万 | +2.19% | 15.31 | 0.98 |
| 03/14 | 1,809 | 1,822 | 1,790 | 1,797 | -0.83% | 43,500 | 1023億4353万 | +1.53% | 15.15 | 0.97 |
| 03/13 | 1,823 | 1,830 | 1,801 | 1,812 | -1.25% | 42,400 | 1031億9782万 | +2.66% | 15.28 | 0.98 |
| 03/12 | 1,806 | 1,841 | 1,806 | 1,835 | +2.51% | 61,100 | 1045億773万 | +4.2% | 15.48 | 0.99 |
| 03/11 | 1,780 | 1,794 | 1,771 | 1,790 | +0.45% | 64,000 | 1019億4487万 | +2.05% | 15.1 | 0.97 |
| 03/08 | 1,803 | 1,814 | 1,779 | 1,782 | -1.38% | 86,900 | 1014億8925万 | +1.95% | 15.03 | 0.96 |
| 03/07 | 1,770 | 1,808 | 1,764 | 1,807 | +1.35% | 85,300 | 1029億1306万 | +3.73% | 15.24 | 0.98 |
| 03/06 | 1,777 | 1,786 | 1,771 | 1,783 | +0.51% | 62,000 | 1015億4620万 | +2.77% | 15.04 | 0.96 |
| 03/05 | 1,780 | 1,786 | 1,771 | 1,774 | -1.06% | 54,400 | 1010億3363万 | +2.6% | 14.96 | 0.96 |
| 03/04 | 1,815 | 1,815 | 1,786 | 1,793 | -1.21% | 59,600 | 1021億1572万 | +4.06% | 15.12 | 0.97 |
| 03/01 | 1,810 | 1,830 | 1,805 | 1,815 | +1.28% | 51,900 | 1033億6868万 | +5.71% | 15.31 | 0.98 |
| 02/28 | 1,807 | 1,807 | 1,781 | 1,792 | -0.22% | 56,500 | 1020億5877万 | +4.73% | 15.11 | 0.97 |
| 02/27 | 1,785 | 1,803 | 1,783 | 1,796 | +1.01% | 41,400 | 1022億8658万 | +5.34% | 15.15 | 0.97 |
| 02/26 | 1,788 | 1,800 | 1,764 | 1,778 | -0.67% | 75,100 | 1012億6144万 | +4.71% | 14.99 | 0.96 |
| 02/25 | 1,790 | 1,794 | 1,770 | 1,790 | +0.11% | 45,800 | 1019億4487万 | +5.73% | 15.1 | 0.97 |
| 02/22 | 1,793 | 1,797 | 1,769 | 1,788 | -0.45% | 51,400 | 1018億3096万 | +5.99% | 15.08 | 0.96 |
| 02/21 | 1,764 | 1,798 | 1,742 | 1,796 | +1.81% | 86,100 | 1022億8658万 | +6.84% | 15.15 | 0.97 |
| 02/20 | 1,800 | 1,803 | 1,753 | 1,764 | -2% | 52,300 | 1004億6410万 | +5.31% | 14.88 | 0.95 |
| 02/19 | 1,766 | 1,800 | 1,757 | 1,800 | +1.52% | 80,200 | 1025億1439万 | +7.91% | 15.18 | 0.97 |
| 02/18 | 1,755 | 1,792 | 1,755 | 1,773 | +1.37% | 82,900 | 1009億7667万 | +6.74% | 14.95 | 0.96 |
| 02/15 | 1,736 | 1,761 | 1,713 | 1,749 | -1.52% | 77,400 | 996億982万 | +5.74% | 14.75 | 0.94 |
| 02/14 | 1,674 | 1,787 | 1,674 | 1,776 | +5.4% | 207,700 | 1011億4753万 | +7.77% | 14.98 | 0.96 |
| 02/13 | 1,676 | 1,688 | 1,652 | 1,685 | +0.48% | 122,100 | 959億6486万 | +2.68% | 14.21 | 0.91 |
| 02/12 | 1,650 | 1,677 | 1,649 | 1,677 | +1.95% | 90,400 | 955億924万 | +2.38% | 14.14 | 0.91 |
| 02/08 | 1,644 | 1,650 | 1,633 | 1,645 | -1.08% | 58,000 | 936億8676万 | +0.61% | 13.87 | 0.89 |
| 02/07 | 1,670 | 1,670 | 1,649 | 1,663 | -0.48% | 37,700 | 947億1191万 | +1.84% | 14.02 | 0.9 |
| 02/06 | 1,694 | 1,694 | 1,670 | 1,671 | -1.24% | 52,600 | 951億6753万 | +2.52% | 14.09 | 0.9 |
| 02/05 | 1,676 | 1,694 | 1,671 | 1,692 | +0.95% | 49,300 | 963億6353万 | +4.32% | 14.27 | 0.91 |
| 02/04 | 1,651 | 1,676 | 1,645 | 1,676 | +1.88% | 56,200 | 954億5229万 | +3.91% | 14.13 | 0.9 |
| 02/01 | 1,630 | 1,663 | 1,630 | 1,645 | +0.92% | 48,000 | 936億8676万 | +2.43% | 13.87 | 0.89 |
| 01/31 | 1,650 | 1,657 | 1,625 | 1,630 | +0.43% | 145,600 | 928億3248万 | +1.62% | 13.75 | 0.88 |
| 01/30 | 1,636 | 1,636 | 1,611 | 1,623 | -0.31% | 107,100 | 924億3381万 | +1.12% | 13.69 | 0.88 |
| 01/29 | 1,619 | 1,630 | 1,609 | 1,628 | +0.37% | 57,300 | 927億1857万 | +1.43% | 13.73 | 0.88 |
| 01/28 | 1,647 | 1,647 | 1,619 | 1,622 | -2.23% | 59,700 | 923億7686万 | +1% | 13.68 | 0.88 |
| 01/25 | 1,659 | 1,697 | 1,650 | 1,659 | 0% | 164,000 | 944億8410万 | +3.17% | 13.99 | 0.9 |
| 01/24 | 1,623 | 1,664 | 1,617 | 1,659 | +1.9% | 117,400 | 944億8410万 | +3.11% | 13.99 | 0.9 |
| 01/23 | 1,618 | 1,648 | 1,618 | 1,628 | -0.43% | 75,700 | 927億1857万 | +1.12% | 13.73 | 0.88 |
| 01/22 | 1,645 | 1,645 | 1,630 | 1,635 | -0.61% | 41,900 | 931億1724万 | +1.49% | 13.79 | 0.88 |
| 01/21 | 1,645 | 1,670 | 1,639 | 1,645 | -0.54% | 64,500 | 936億8676万 | +1.92% | 13.87 | 0.89 |
| 01/18 | 1,637 | 1,663 | 1,637 | 1,654 | +1.1% | 82,400 | 941億9933万 | +2.29% | 13.95 | 0.89 |
| 01/17 | 1,631 | 1,649 | 1,621 | 1,636 | +0.49% | 96,200 | 931億7419万 | +0.99% | 13.8 | 0.88 |
| 01/16 | 1,610 | 1,642 | 1,610 | 1,628 | +1.12% | 95,500 | 927億1857万 | +0.18% | 13.73 | 0.88 |
| 01/15 | 1,576 | 1,616 | 1,562 | 1,610 | +0.31% | 74,300 | 916億9343万 | -1.17% | 13.58 | 0.87 |
| 01/11 | 1,620 | 1,634 | 1,602 | 1,605 | 0% | 78,500 | 914億866万 | -1.95% | 13.54 | 0.87 |
| 01/10 | 1,596 | 1,611 | 1,581 | 1,605 | +0.12% | 70,700 | 914億866万 | -2.37% | 13.54 | 0.87 |
| 01/09 | 1,607 | 1,613 | 1,597 | 1,603 | -0.5% | 90,000 | 912億9476万 | -2.91% | 13.52 | 0.87 |
| 01/08 | 1,610 | 1,626 | 1,601 | 1,611 | +0.06% | 110,800 | 917億5038万 | -2.72% | 13.59 | 0.87 |
| 01/07 | 1,615 | 1,637 | 1,602 | 1,610 | +1.77% | 84,100 | 916億9343万 | -3.07% | 13.58 | 0.87 |
| 01/04 | 1,563 | 1,601 | 1,563 | 1,582 | -1.31% | 93,800 | 900億9876万 | -5.04% | 13.34 | 0.85 |
| 2018 |
| 12/28 | 1,583 | 1,613 | 1,581 | 1,603 | +1.26% | 155,500 | 912億9476万 | -4.07% | 13.52 | 0.87 |
| 12/27 | 1,514 | 1,586 | 1,514 | 1,583 | +6.67% | 95,500 | 901億5571万 | -5.49% | 13.35 | 0.85 |
| 12/26 | 1,469 | 1,504 | 1,467 | 1,484 | +1.71% | 62,200 | 845億1742万 | -11.72% | 12.51 | 0.8 |
| 12/25 | 1,476 | 1,476 | 1,449 | 1,459 | -3.12% | 91,700 | 830億9361万 | -13.67% | 12.3 | 0.79 |
| 12/21 | 1,586 | 1,586 | 1,504 | 1,506 | -5.4% | 120,100 | 857億7037万 | -11.46% | 12.7 | 0.81 |
| 12/20 | 1,630 | 1,644 | 1,592 | 1,592 | -3.16% | 98,200 | 906億6828万 | -6.85% | 13.43 | 0.86 |
| 12/19 | 1,644 | 1,649 | 1,627 | 1,644 | +0.92% | 97,100 | 936億2981万 | -4.03% | 13.86 | 0.89 |
| 12/18 | 1,654 | 1,658 | 1,626 | 1,629 | -2.34% | 134,100 | 927億7552万 | -5.07% | 13.74 | 0.88 |
| 12/17 | 1,662 | 1,677 | 1,662 | 1,668 | +0.36% | 62,000 | 949億9667万 | -3.19% | 14.07 | 0.9 |
| 12/14 | 1,689 | 1,692 | 1,661 | 1,662 | -1.48% | 97,600 | 946億5495万 | -3.82% | 14.02 | 0.9 |
| 12/13 | 1,687 | 1,690 | 1,665 | 1,687 | +0.9% | 92,300 | 960億7876万 | -2.6% | 14.23 | 0.91 |
| 12/12 | 1,684 | 1,693 | 1,671 | 1,672 | +0.18% | 71,300 | 952億2448万 | -3.58% | 14.1 | 0.9 |
| 12/11 | 1,700 | 1,706 | 1,661 | 1,669 | -2.51% | 58,000 | 950億5362万 | -3.86% | 14.08 | 0.9 |
| 12/10 | 1,758 | 1,758 | 1,705 | 1,712 | -0.35% | 109,300 | 975億258万 | -1.5% | 14.44 | 0.92 |
| 12/07 | 1,719 | 1,726 | 1,708 | 1,718 | -0.06% | 65,400 | 978億4429万 | -1.21% | 14.49 | 0.93 |
| 12/06 | 1,750 | 1,758 | 1,709 | 1,719 | -2% | 78,000 | 979億124万 | -1.15% | 14.5 | 0.93 |
| 12/05 | 1,735 | 1,772 | 1,727 | 1,754 | +0.46% | 103,200 | 998億9458万 | +0.86% | 14.79 | 0.95 |
| 12/04 | 1,801 | 1,801 | 1,746 | 1,746 | -2.57% | 59,100 | 994億3896万 | +0.52% | 14.72 | 0.94 |
| 12/03 | 1,792 | 1,825 | 1,788 | 1,792 | +0.5% | 86,300 | 1020億5877万 | +3.29% | 15.11 | 0.97 |
| 11/30 | 1,778 | 1,791 | 1,769 | 1,783 | +0.28% | 58,100 | 1015億4620万 | +3% | 15.04 | 0.96 |
| 11/29 | 1,757 | 1,780 | 1,754 | 1,778 | +2.07% | 41,100 | 1012億6144万 | +2.95% | 14.99 | 0.96 |
| 11/28 | 1,736 | 1,760 | 1,729 | 1,742 | +0.64% | 69,800 | 992億1115万 | +1.04% | 14.69 | 0.94 |
| 11/27 | 1,744 | 1,745 | 1,720 | 1,731 | -0.29% | 106,000 | 985億8467万 | +0.46% | 14.6 | 0.93 |
| 11/26 | 1,750 | 1,795 | 1,725 | 1,736 | +1.22% | 112,000 | 988億6943万 | +0.64% | 14.64 | 0.94 |
| 11/22 | 1,725 | 1,725 | 1,699 | 1,715 | +0.53% | 71,400 | 976億7343万 | -0.64% | 14.46 | 0.93 |
| 11/21 | 1,690 | 1,709 | 1,678 | 1,706 | -0.7% | 68,300 | 971億6086万 | -1.27% | 14.39 | 0.92 |
| 11/20 | 1,705 | 1,722 | 1,701 | 1,718 | 0% | 101,700 | 978億4429万 | -0.69% | 14.49 | 0.93 |
| 11/19 | 1,719 | 1,730 | 1,712 | 1,718 | -0.12% | 73,500 | 978億4429万 | -0.75% | 14.49 | 0.93 |
| 11/16 | 1,716 | 1,727 | 1,705 | 1,720 | +0.82% | 41,500 | 979億5820万 | -0.69% | 14.51 | 0.93 |
| 11/15 | 1,684 | 1,723 | 1,680 | 1,706 | +0.53% | 63,700 | 971億6086万 | -1.61% | 14.39 | 0.92 |
| 11/14 | 1,743 | 1,749 | 1,697 | 1,697 | -1.85% | 96,400 | 966億4829万 | -2.3% | 14.31 | 0.92 |
| 11/13 | 1,646 | 1,735 | 1,646 | 1,729 | -3.57% | 135,200 | 984億7077万 | -0.86% | 14.58 | 0.93 |
| 11/12 | 1,786 | 1,817 | 1,769 | 1,793 | +0.39% | 72,000 | 1021億1572万 | +2.4% | 15.12 | 0.97 |
| 11/09 | 1,774 | 1,798 | 1,773 | 1,786 | +0.68% | 48,000 | 1017億1706万 | +1.77% | 15.06 | 0.96 |
| 11/08 | 1,755 | 1,783 | 1,749 | 1,774 | +2.42% | 60,900 | 1010億3363万 | +0.8% | 14.96 | 0.96 |
| 11/07 | 1,729 | 1,745 | 1,725 | 1,732 | +0.7% | 80,500 | 986億4162万 | -1.87% | 14.61 | 0.93 |
| 11/06 | 1,721 | 1,733 | 1,714 | 1,720 | 0% | 101,600 | 979億5820万 | -2.99% | 14.51 | 0.93 |
| 11/05 | 1,720 | 1,732 | 1,718 | 1,720 | -1.15% | 48,200 | 979億5820万 | -3.43% | 14.51 | 0.93 |
| 11/02 | 1,710 | 1,740 | 1,705 | 1,740 | +1.28% | 111,600 | 990億9724万 | -2.79% | 14.67 | 0.94 |
| 11/01 | 1,706 | 1,726 | 1,702 | 1,718 | +0.47% | 233,300 | 978億4429万 | -4.4% | 14.49 | 0.93 |
| 10/31 | 1,739 | 1,741 | 1,706 | 1,710 | -0.18% | 262,400 | 973億8867万 | -5.32% | 14.42 | 0.92 |
| 10/30 | 1,709 | 1,736 | 1,708 | 1,713 | +1.18% | 472,800 | 975億5953万 | -5.62% | 14.45 | 0.92 |
