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 | 1,494 | 1,499 | 1,461 | 1,475 | -0.2% | 873,400 | 3063億2767万 | -4.9% | 12.69 | 0.64 |
| 03/28 | 1,493 | 1,494 | 1,475 | 1,478 | -3.08% | 853,500 | 3069億5071万 | -4.95% | 12.72 | 0.64 |
| 03/27 | 1,531 | 1,537 | 1,514 | 1,525 | -1.74% | 628,200 | 3167億1166万 | -2.18% | 13.12 | 0.66 |
| 03/26 | 1,517 | 1,553 | 1,509 | 1,552 | +2.85% | 1,377,300 | 3223億1902万 | -0.45% | 13.35 | 0.68 |
| 03/25 | 1,532 | 1,534 | 1,505 | 1,509 | -3.15% | 641,500 | 3133億8879万 | -3.21% | 12.98 | 0.66 |
| 03/22 | 1,577 | 1,577 | 1,555 | 1,558 | -0.89% | 559,000 | 3235億6510万 | -0.06% | 13.41 | 0.68 |
| 03/20 | 1,560 | 1,578 | 1,557 | 1,572 | +0.38% | 776,600 | 3264億7261万 | +0.9% | 13.53 | 0.68 |
| 03/19 | 1,587 | 1,589 | 1,566 | 1,566 | -1.51% | 432,500 | 3252億2654万 | +0.64% | 13.48 | 0.68 |
| 03/18 | 1,600 | 1,609 | 1,583 | 1,590 | +0.25% | 715,800 | 3302億1085万 | +2.32% | 13.68 | 0.69 |
| 03/15 | 1,569 | 1,595 | 1,566 | 1,586 | +1.99% | 985,700 | 3293億8013万 | +2.32% | 13.65 | 0.69 |
| 03/14 | 1,559 | 1,572 | 1,550 | 1,555 | +0.26% | 889,600 | 3229億4206万 | +0.52% | 13.38 | 0.68 |
| 03/13 | 1,538 | 1,572 | 1,533 | 1,551 | +1.24% | 1,113,400 | 3221億1134万 | +0.39% | 13.35 | 0.67 |
| 03/12 | 1,531 | 1,562 | 1,530 | 1,532 | 0% | 924,600 | 3181億6542万 | -0.78% | 13.18 | 0.67 |
| 03/11 | 1,530 | 1,543 | 1,521 | 1,532 | +0.66% | 821,900 | 3181億6542万 | -0.78% | 13.18 | 0.67 |
| 03/08 | 1,554 | 1,569 | 1,500 | 1,522 | -4.52% | 1,269,300 | 3160億8862万 | -1.36% | 13.1 | 0.66 |
| 03/07 | 1,571 | 1,595 | 1,564 | 1,594 | +1.66% | 768,100 | 3310億4157万 | +3.37% | 13.72 | 0.69 |
| 03/06 | 1,573 | 1,582 | 1,557 | 1,568 | 0% | 646,400 | 3256億4189万 | +1.95% | 13.49 | 0.68 |
| 03/05 | 1,567 | 1,574 | 1,553 | 1,568 | +0.58% | 695,400 | 3256億4189万 | +2.08% | 13.49 | 0.68 |
| 03/04 | 1,588 | 1,588 | 1,553 | 1,559 | -1.2% | 663,800 | 3237億7278万 | +1.7% | 13.41 | 0.68 |
| 03/01 | 1,578 | 1,584 | 1,557 | 1,578 | +0.45% | 479,600 | 3277億1869万 | +3.07% | 13.58 | 0.69 |
| 02/28 | 1,580 | 1,585 | 1,555 | 1,571 | -0.25% | 547,100 | 3262億6493万 | +2.75% | 13.52 | 0.68 |
| 02/27 | 1,575 | 1,588 | 1,567 | 1,575 | +1.16% | 712,900 | 3270億9565万 | +3.21% | 13.55 | 0.69 |
| 02/26 | 1,561 | 1,567 | 1,546 | 1,557 | +0.26% | 328,400 | 3233億5742万 | +2.17% | 13.4 | 0.68 |
| 02/25 | 1,581 | 1,581 | 1,542 | 1,553 | -0.32% | 416,900 | 3225億2670万 | +1.97% | 13.36 | 0.68 |
| 02/22 | 1,572 | 1,582 | 1,545 | 1,558 | -0.89% | 618,300 | 3235億6510万 | +2.43% | 13.41 | 0.68 |
| 02/21 | 1,569 | 1,582 | 1,554 | 1,572 | +0.64% | 636,200 | 3264億7261万 | +3.56% | 13.53 | 0.68 |
| 02/20 | 1,542 | 1,565 | 1,542 | 1,562 | +1.96% | 405,800 | 3243億9582万 | +3.17% | 13.44 | 0.68 |
| 02/19 | 1,540 | 1,543 | 1,524 | 1,532 | -0.97% | 484,200 | 3181億6542万 | +1.46% | 13.18 | 0.67 |
| 02/18 | 1,545 | 1,551 | 1,539 | 1,547 | +1.38% | 341,400 | 3212億8062万 | +2.59% | 13.31 | 0.67 |
| 02/15 | 1,507 | 1,529 | 1,491 | 1,526 | -0.52% | 664,900 | 3169億1934万 | +1.4% | 13.13 | 0.66 |
| 02/14 | 1,515 | 1,550 | 1,496 | 1,534 | +0.79% | 1,604,000 | 3185億8078万 | +2.06% | 13.2 | 0.67 |
| 02/13 | 1,523 | 1,543 | 1,511 | 1,522 | +0.86% | 985,700 | 3160億8862万 | +1.53% | 13.1 | 0.66 |
| 02/12 | 1,484 | 1,517 | 1,477 | 1,509 | +1.34% | 664,300 | 3133億8879万 | +0.8% | 12.98 | 0.66 |
| 02/08 | 1,495 | 1,500 | 1,477 | 1,489 | -0.93% | 619,400 | 3092億3519万 | -0.33% | 12.81 | 0.65 |
| 02/07 | 1,504 | 1,504 | 1,472 | 1,503 | -0.86% | 500,600 | 3121億4271万 | +0.74% | 12.93 | 0.65 |
| 02/06 | 1,529 | 1,529 | 1,511 | 1,516 | +0.07% | 329,200 | 3148億4255万 | +1.74% | 13.04 | 0.66 |
| 02/05 | 1,550 | 1,553 | 1,510 | 1,515 | -1.3% | 335,700 | 3146億3487万 | +2.09% | 13.04 | 0.66 |
| 02/04 | 1,524 | 1,544 | 1,521 | 1,535 | +1.39% | 351,400 | 3187億8846万 | +3.86% | 13.21 | 0.67 |
| 02/01 | 1,513 | 1,537 | 1,497 | 1,514 | +0.93% | 908,700 | 3144億2719万 | +2.71% | 13.03 | 0.66 |
| 01/31 | 1,500 | 1,507 | 1,484 | 1,500 | +0.67% | 550,600 | 3115億1967万 | +1.9% | 12.91 | 0.65 |
| 01/30 | 1,508 | 1,517 | 1,489 | 1,490 | -1.32% | 772,500 | 3094億4287万 | +1.15% | 12.82 | 0.65 |
| 01/29 | 1,511 | 1,515 | 1,487 | 1,510 | +0.2% | 386,100 | 3135億9647万 | +2.44% | 12.99 | 0.66 |
| 01/28 | 1,521 | 1,524 | 1,497 | 1,507 | +0.87% | 580,200 | 3129億7343万 | +2.1% | 12.97 | 0.66 |
| 01/25 | 1,519 | 1,520 | 1,491 | 1,494 | -2.1% | 657,300 | 3102億7359万 | +1.01% | 12.86 | 0.65 |
| 01/24 | 1,516 | 1,527 | 1,489 | 1,526 | +0.66% | 544,100 | 3169億1934万 | +2.9% | 13.13 | 0.66 |
| 01/23 | 1,522 | 1,535 | 1,510 | 1,516 | -0.33% | 533,000 | 3148億4255万 | +2.02% | 13.04 | 0.66 |
| 01/22 | 1,545 | 1,549 | 1,509 | 1,521 | -0.13% | 289,700 | 3158億8094万 | +2.22% | 13.09 | 0.66 |
| 01/21 | 1,518 | 1,524 | 1,505 | 1,523 | +1.67% | 363,500 | 3162億9630万 | +2.15% | 13.11 | 0.66 |
| 01/18 | 1,557 | 1,558 | 1,495 | 1,498 | +0.74% | 709,400 | 3111億431万 | +0.2% | 12.89 | 0.65 |
| 01/17 | 1,532 | 1,545 | 1,475 | 1,487 | +0.61% | 595,200 | 3088億1983万 | -0.93% | 12.8 | 0.65 |
| 01/16 | 1,477 | 1,497 | 1,472 | 1,478 | +1.03% | 554,400 | 3069億5071万 | -1.99% | 12.72 | 0.64 |
| 01/15 | 1,452 | 1,492 | 1,448 | 1,463 | -0.2% | 543,800 | 3038億3552万 | -3.5% | 12.59 | 0.64 |
| 01/11 | 1,505 | 1,511 | 1,458 | 1,466 | -1.61% | 337,100 | 3044億5856万 | -3.81% | 12.61 | 0.64 |
| 01/10 | 1,470 | 1,490 | 1,460 | 1,490 | +1.5% | 569,900 | 3094億4287万 | -2.8% | 12.82 | 0.65 |
| 01/09 | 1,456 | 1,478 | 1,454 | 1,468 | +2.59% | 766,100 | 3048億7392万 | -4.61% | 12.63 | 0.64 |
| 01/08 | 1,458 | 1,458 | 1,419 | 1,431 | -2.79% | 907,700 | 2971億8976万 | -7.44% | 12.31 | 0.62 |
| 01/07 | 1,478 | 1,500 | 1,468 | 1,472 | +2.08% | 428,000 | 3057億464万 | -5.4% | 12.67 | 0.64 |
| 01/04 | 1,396 | 1,445 | 1,378 | 1,442 | 0% | 895,600 | 2994億7424万 | -7.8% | 12.41 | 0.63 |
| 2018 |
| 12/28 | 1,437 | 1,450 | 1,424 | 1,442 | -0.14% | 555,000 | 2994億7424万 | -8.27% | 12.41 | 0.63 |
| 12/27 | 1,435 | 1,457 | 1,423 | 1,444 | +4.64% | 539,600 | 2998億8960万 | -8.61% | 12.43 | 0.63 |
| 12/26 | 1,352 | 1,401 | 1,344 | 1,380 | +1.85% | 540,000 | 2865億9810万 | -13.15% | 11.87 | 0.6 |
| 12/25 | 1,398 | 1,400 | 1,349 | 1,355 | -4.71% | 399,600 | 2814億610万 | -15.31% | 11.66 | 0.59 |
| 12/21 | 1,463 | 1,463 | 1,422 | 1,422 | -3.66% | 596,200 | 2953億2065万 | -11.79% | 12.24 | 0.62 |
| 12/20 | 1,492 | 1,512 | 1,471 | 1,476 | -3.21% | 515,800 | 3065億3535万 | -8.89% | 12.7 | 0.64 |
| 12/19 | 1,500 | 1,529 | 1,499 | 1,525 | +0.07% | 827,900 | 3167億1166万 | -6.27% | 13.12 | 0.66 |
| 12/18 | 1,521 | 1,531 | 1,513 | 1,524 | -2.12% | 839,600 | 3165億398万 | -6.73% | 13.11 | 0.66 |
| 12/17 | 1,568 | 1,572 | 1,551 | 1,557 | -0.57% | 533,400 | 3233億5742万 | -5.29% | 13.4 | 0.68 |
| 12/14 | 1,579 | 1,593 | 1,564 | 1,566 | -1.63% | 516,100 | 3252億2654万 | -4.98% | 13.48 | 0.68 |
| 12/13 | 1,609 | 1,614 | 1,587 | 1,592 | -0.81% | 629,700 | 3306億2621万 | -3.57% | 13.7 | 0.69 |
| 12/12 | 1,614 | 1,622 | 1,597 | 1,605 | +1.84% | 591,700 | 3333億2605万 | -2.79% | 13.81 | 0.7 |
| 12/11 | 1,578 | 1,589 | 1,561 | 1,576 | -0.76% | 518,900 | 3273億333万 | -4.48% | 13.56 | 0.69 |
| 12/10 | 1,598 | 1,617 | 1,586 | 1,588 | -3.05% | 467,200 | 3297億9549万 | -3.76% | 13.66 | 0.69 |
| 12/07 | 1,638 | 1,646 | 1,628 | 1,638 | -0.24% | 760,600 | 3401億7948万 | -0.73% | 14.09 | 0.71 |
| 12/06 | 1,652 | 1,658 | 1,635 | 1,642 | -1.2% | 429,100 | 3410億1020万 | -0.36% | 14.13 | 0.71 |
| 12/05 | 1,629 | 1,674 | 1,623 | 1,662 | -0.42% | 502,200 | 3451億6379万 | +1.03% | 14.3 | 0.72 |
| 12/04 | 1,657 | 1,682 | 1,656 | 1,669 | -0.54% | 848,800 | 3466億1755万 | +1.71% | 14.36 | 0.73 |
| 12/03 | 1,708 | 1,722 | 1,672 | 1,678 | -0.42% | 745,300 | 3484億8667万 | +2.5% | 14.44 | 0.73 |
| 11/30 | 1,654 | 1,690 | 1,646 | 1,685 | +2.62% | 937,900 | 3499億4043万 | +3.37% | 14.5 | 0.73 |
| 11/29 | 1,664 | 1,664 | 1,641 | 1,642 | -0.12% | 507,300 | 3410億1020万 | +1.23% | 14.13 | 0.71 |
| 11/28 | 1,664 | 1,665 | 1,637 | 1,644 | -1.62% | 673,300 | 3414億2556万 | +1.61% | 14.15 | 0.72 |
| 11/27 | 1,680 | 1,688 | 1,665 | 1,671 | +0.3% | 511,000 | 3470億3291万 | +3.6% | 14.38 | 0.73 |
| 11/26 | 1,677 | 1,694 | 1,655 | 1,666 | +0.54% | 681,500 | 3459億9451万 | +3.61% | 14.34 | 0.72 |
| 11/22 | 1,646 | 1,660 | 1,633 | 1,657 | +0.61% | 389,600 | 3441億2540万 | +3.3% | 14.26 | 0.72 |
| 11/21 | 1,635 | 1,665 | 1,631 | 1,647 | -0.54% | 475,500 | 3420億4860万 | +2.94% | 14.17 | 0.72 |
| 11/20 | 1,649 | 1,662 | 1,638 | 1,656 | -0.06% | 468,200 | 3439億1772万 | +3.69% | 14.25 | 0.72 |
| 11/19 | 1,631 | 1,657 | 1,629 | 1,657 | +0.55% | 615,300 | 3441億2540万 | +4.15% | 14.26 | 0.72 |
| 11/16 | 1,615 | 1,652 | 1,608 | 1,648 | +1.23% | 833,800 | 3422億5628万 | +3.91% | 14.18 | 0.72 |
| 11/15 | 1,618 | 1,636 | 1,601 | 1,628 | -1.81% | 1,301,400 | 3381億268万 | +2.84% | 14.01 | 0.71 |
| 11/14 | 1,702 | 1,705 | 1,655 | 1,658 | -2.36% | 961,200 | 3443億3308万 | +4.87% | 14.27 | 0.72 |
| 11/13 | 1,699 | 1,709 | 1,652 | 1,698 | -3.52% | 1,262,000 | 3526億4027万 | +7.47% | 14.61 | 0.74 |
| 11/12 | 1,780 | 1,826 | 1,744 | 1,760 | +5.58% | 1,923,500 | 3655億1641万 | +11.6% | 15.14 | 0.77 |
| 11/09 | 1,649 | 1,681 | 1,641 | 1,667 | +2.14% | 1,312,500 | 3462億219万 | +5.91% | 14.34 | 0.73 |
| 11/08 | 1,623 | 1,634 | 1,604 | 1,632 | +2.38% | 398,300 | 3389億3340万 | +3.62% | 14.04 | 0.71 |
| 11/07 | 1,587 | 1,623 | 1,583 | 1,594 | +1.01% | 663,000 | 3310億4157万 | +1.01% | 13.72 | 0.69 |
| 11/06 | 1,589 | 1,604 | 1,578 | 1,578 | -0.25% | 564,700 | 3277億1869万 | -0.32% | 13.58 | 0.69 |
| 11/05 | 1,573 | 1,589 | 1,553 | 1,582 | -0.57% | 588,500 | 3285億4941万 | -0.38% | 13.61 | 0.69 |
| 11/02 | 1,578 | 1,596 | 1,563 | 1,591 | +0.51% | 485,000 | 3304億1853万 | -0.13% | 13.69 | 0.69 |
| 11/01 | 1,561 | 1,597 | 1,560 | 1,583 | +1.21% | 564,400 | 3287億5709万 | -0.88% | 13.62 | 0.69 |
| 10/31 | 1,583 | 1,583 | 1,541 | 1,564 | -0.82% | 824,400 | 3248億1118万 | -2.37% | 13.46 | 0.68 |
| 10/30 | 1,564 | 1,591 | 1,558 | 1,577 | +1.61% | 912,700 | 3275億1101万 | -1.93% | 13.57 | 0.69 |
