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 | 1,812 | 1,812 | 1,799 | 1,801 | -0.61% | 1,500 | 184億9924万 | +0.45% | 6.34 | 0.96 |
| 03/28 | 1,782 | 1,812 | 1,782 | 1,812 | +0.44% | 2,600 | 186億1223万 | +1.17% | 6.38 | 0.96 |
| 03/27 | 1,797 | 1,812 | 1,775 | 1,804 | -2.75% | 7,300 | 185億3005万 | +0.84% | 6.35 | 0.96 |
| 03/26 | 1,840 | 1,855 | 1,834 | 1,855 | +0.82% | 7,000 | 190億5391万 | +3.81% | 6.53 | 0.99 |
| 03/25 | 1,844 | 1,845 | 1,832 | 1,840 | +0.88% | 5,600 | 188億9983万 | +3.25% | 6.48 | 0.98 |
| 03/22 | 1,815 | 1,825 | 1,815 | 1,824 | +0.61% | 4,100 | 187億3549万 | +2.59% | 6.42 | 0.97 |
| 03/20 | 1,805 | 1,815 | 1,805 | 1,813 | +0.44% | 3,600 | 186億2250万 | +2.14% | 6.39 | 0.96 |
| 03/19 | 1,805 | 1,805 | 1,801 | 1,805 | +0.11% | 1,800 | 185億4033万 | +1.92% | 6.36 | 0.96 |
| 03/18 | 1,796 | 1,803 | 1,786 | 1,803 | +1.01% | 1,700 | 185億1978万 | +1.98% | 6.35 | 0.96 |
| 03/15 | 1,796 | 1,798 | 1,785 | 1,785 | -0.61% | 2,400 | 183億3489万 | +1.13% | 6.29 | 0.95 |
| 03/14 | 1,797 | 1,797 | 1,786 | 1,796 | +0.28% | 1,100 | 184億4788万 | +1.81% | 6.33 | 0.95 |
| 03/13 | 1,793 | 1,795 | 1,791 | 1,791 | -0.11% | 1,000 | 183億9652万 | +1.65% | 6.31 | 0.95 |
| 03/12 | 1,795 | 1,796 | 1,791 | 1,793 | 0% | 1,900 | 184億1707万 | +1.88% | 6.32 | 0.95 |
| 03/11 | 1,780 | 1,793 | 1,780 | 1,793 | +0.62% | 1,300 | 184億1707万 | +1.99% | 6.32 | 0.95 |
| 03/08 | 1,784 | 1,792 | 1,775 | 1,782 | -0.11% | 1,500 | 183億408万 | +1.48% | 6.28 | 0.95 |
| 03/07 | 1,794 | 1,796 | 1,784 | 1,784 | -0.17% | 900 | 183億2462万 | +1.65% | 6.28 | 0.95 |
| 03/06 | 1,794 | 1,794 | 1,787 | 1,787 | -0.39% | 1,000 | 183億5544万 | +1.94% | 6.29 | 0.95 |
| 03/05 | 1,785 | 1,794 | 1,785 | 1,794 | +0.5% | 1,500 | 184億2734万 | +2.46% | 6.32 | 0.95 |
| 03/04 | 1,792 | 1,792 | 1,783 | 1,785 | +1.08% | 1,100 | 183億3489万 | +2.12% | 6.29 | 0.95 |
| 03/01 | 1,773 | 1,775 | 1,759 | 1,766 | -0.39% | 1,800 | 181億3973万 | +1.15% | 6.22 | 0.94 |
| 02/28 | 1,764 | 1,773 | 1,757 | 1,773 | +0.51% | 2,500 | 182億1163万 | +1.6% | 6.24 | 0.94 |
| 02/27 | 1,762 | 1,764 | 1,760 | 1,764 | +0.11% | 1,400 | 181億1919万 | +1.2% | 6.21 | 0.94 |
| 02/26 | 1,760 | 1,762 | 1,753 | 1,762 | +0.11% | 1,700 | 180億9864万 | +1.15% | 6.21 | 0.94 |
| 02/25 | 1,760 | 1,760 | 1,752 | 1,760 | +0.11% | 1,500 | 180億7810万 | +1.15% | 6.2 | 0.94 |
| 02/22 | 1,757 | 1,759 | 1,748 | 1,758 | +0.06% | 1,400 | 180億5756万 | +1.21% | 6.19 | 0.93 |
| 02/21 | 1,758 | 1,758 | 1,741 | 1,757 | -0.06% | 500 | 180億4729万 | +1.21% | 6.19 | 0.93 |
| 02/20 | 1,748 | 1,758 | 1,742 | 1,758 | +0.57% | 1,300 | 180億5756万 | +1.38% | 6.19 | 0.93 |
| 02/19 | 1,736 | 1,748 | 1,736 | 1,748 | +0.69% | 1,100 | 179億5484万 | +0.92% | 6.16 | 0.93 |
| 02/18 | 1,741 | 1,741 | 1,725 | 1,736 | -0.34% | 1,700 | 178億3158万 | +0.35% | 6.11 | 0.92 |
| 02/15 | 1,729 | 1,742 | 1,729 | 1,742 | +0.35% | 400 | 178億9321万 | +0.75% | 6.14 | 0.93 |
| 02/14 | 1,726 | 1,736 | 1,725 | 1,736 | +0.58% | 700 | 178億3158万 | +0.46% | 6.11 | 0.92 |
| 02/13 | 1,737 | 1,742 | 1,726 | 1,726 | 0% | 800 | 177億2886万 | 0% | 6.08 | 0.92 |
| 02/12 | 1,730 | 1,740 | 1,724 | 1,726 | -0.35% | 900 | 177億2886万 | +0.06% | 6.08 | 0.92 |
| 02/08 | 1,736 | 1,749 | 1,732 | 1,732 | -0.92% | 1,300 | 177億9049万 | +0.46% | 6.1 | 0.92 |
| 02/07 | 1,739 | 1,753 | 1,735 | 1,748 | +0.52% | 1,000 | 179億5484万 | +1.57% | 6.16 | 0.93 |
| 02/06 | 1,751 | 1,754 | 1,739 | 1,739 | -0.63% | 500 | 178億6240万 | +1.22% | 6.12 | 0.92 |
| 02/05 | 1,739 | 1,750 | 1,738 | 1,750 | +0.17% | 1,800 | 179億7538万 | +2.16% | 6.16 | 0.93 |
| 02/04 | 1,745 | 1,747 | 1,736 | 1,747 | +0.23% | 1,400 | 179億4457万 | +2.28% | 6.15 | 0.93 |
| 02/01 | 1,740 | 1,743 | 1,733 | 1,743 | 0% | 1,100 | 179億348万 | +2.11% | 6.14 | 0.93 |
| 01/31 | 1,741 | 1,743 | 1,731 | 1,743 | +0.11% | 600 | 179億348万 | +2.11% | 6.14 | 0.93 |
| 01/30 | 1,726 | 1,741 | 1,721 | 1,741 | 0% | 500 | 178億8294万 | +1.93% | 6.13 | 0.93 |
| 01/29 | 1,741 | 1,743 | 1,721 | 1,741 | +0.64% | 900 | 178億8294万 | +1.75% | 6.13 | 0.93 |
| 01/28 | 1,729 | 1,730 | 1,714 | 1,730 | +0.06% | 3,400 | 177億6995万 | +0.93% | 6.09 | 0.92 |
| 01/25 | 1,718 | 1,729 | 1,708 | 1,729 | -0.06% | 8,900 | 177億5968万 | +0.64% | 6.09 | 0.92 |
| 01/24 | 1,720 | 1,730 | 1,718 | 1,730 | 0% | 900 | 177億6995万 | +0.52% | 6.09 | 0.92 |
| 01/23 | 1,717 | 1,730 | 1,717 | 1,730 | +0.12% | 1,400 | 177億6995万 | +0.29% | 6.09 | 0.92 |
| 01/22 | 1,728 | 1,728 | 1,721 | 1,728 | +0.99% | 500 | 177億4941万 | 0% | 6.09 | 0.92 |
| 01/21 | 1,710 | 1,739 | 1,710 | 1,711 | +0.18% | 2,700 | 175億7479万 | -1.16% | 6.03 | 0.91 |
| 01/18 | 1,710 | 1,719 | 1,708 | 1,708 | -0.35% | 1,100 | 175億4397万 | -1.61% | 6.02 | 0.91 |
| 01/17 | 1,705 | 1,719 | 1,705 | 1,714 | +0.59% | 300 | 176億560万 | -1.55% | 6.04 | 0.91 |
| 01/16 | 1,711 | 1,719 | 1,704 | 1,704 | -0.64% | 700 | 175億289万 | -2.41% | 6 | 0.91 |
| 01/15 | 1,700 | 1,719 | 1,700 | 1,715 | +0.82% | 800 | 176億1588万 | -2.06% | 6.04 | 0.91 |
| 01/11 | 1,693 | 1,727 | 1,693 | 1,701 | +0.06% | 700 | 174億7207万 | -3.13% | 5.99 | 0.9 |
| 01/10 | 1,723 | 1,725 | 1,700 | 1,700 | -1.45% | 1,000 | 174億6180万 | -3.52% | 5.99 | 0.9 |
| 01/09 | 1,686 | 1,727 | 1,686 | 1,725 | +1.47% | 1,300 | 177億1859万 | -2.38% | 6.08 | 0.92 |
| 01/08 | 1,711 | 1,718 | 1,670 | 1,700 | 0% | 4,000 | 174億6180万 | -3.95% | 5.99 | 0.9 |
| 01/07 | 1,698 | 1,800 | 1,683 | 1,700 | +1.19% | 5,900 | 174億6180万 | -4.23% | 5.99 | 0.9 |
| 01/04 | 1,657 | 1,680 | 1,650 | 1,680 | +1.14% | 4,300 | 172億5637万 | -5.67% | 5.92 | 0.89 |
| 2018 |
| 12/28 | 1,666 | 1,675 | 1,660 | 1,661 | -0.78% | 2,600 | 170億6121万 | -6.95% | 5.85 | 0.88 |
| 12/27 | 1,672 | 1,674 | 1,651 | 1,674 | +2.57% | 1,800 | 171億9474万 | -6.38% | 5.9 | 0.89 |
| 12/26 | 1,600 | 1,662 | 1,600 | 1,632 | +0.8% | 2,500 | 167億6333万 | -8.88% | 5.75 | 0.87 |
| 12/25 | 1,685 | 1,685 | 1,550 | 1,619 | -5.87% | 9,700 | 166億2980万 | -9.91% | 5.7 | 0.86 |
| 12/21 | 1,738 | 1,739 | 1,710 | 1,720 | -1.71% | 3,600 | 176億6723万 | -4.5% | 6.06 | 0.91 |
| 12/20 | 1,807 | 1,821 | 1,750 | 1,750 | -1.02% | 6,400 | 179億7538万 | -2.78% | 6.16 | 0.93 |
| 12/19 | 1,767 | 1,794 | 1,754 | 1,768 | -2.16% | 3,600 | 181億6027万 | -1.72% | 6.23 | 0.94 |
| 12/18 | 1,802 | 1,815 | 1,802 | 1,807 | -0.77% | 2,500 | 185億6087万 | +0.56% | 6.36 | 0.96 |
| 12/17 | 1,803 | 1,822 | 1,803 | 1,821 | 0% | 2,400 | 187億467万 | +1.56% | 6.41 | 0.97 |
| 12/14 | 1,821 | 1,825 | 1,812 | 1,821 | +0.33% | 1,900 | 187億467万 | +1.79% | 6.41 | 0.97 |
| 12/13 | 1,819 | 1,819 | 1,810 | 1,815 | -0.17% | 1,800 | 186億4304万 | +1.74% | 6.39 | 0.96 |
| 12/12 | 1,800 | 1,818 | 1,800 | 1,818 | +1% | 2,500 | 186億7386万 | +2.13% | 6.4 | 0.97 |
| 12/11 | 1,800 | 1,815 | 1,800 | 1,800 | -1.04% | 1,000 | 184億8897万 | +1.35% | 6.34 | 0.96 |
| 12/10 | 1,820 | 1,820 | 1,791 | 1,819 | -0.38% | 1,900 | 186億8413万 | +2.59% | 6.41 | 0.97 |
| 12/07 | 1,827 | 1,828 | 1,826 | 1,826 | -0.22% | 1,000 | 187億5603万 | +3.22% | 6.43 | 0.97 |
| 12/06 | 1,830 | 1,834 | 1,818 | 1,830 | -0.22% | 1,700 | 187億9712万 | +3.74% | 6.45 | 0.97 |
| 12/05 | 1,821 | 1,838 | 1,820 | 1,834 | -0.38% | 2,900 | 188億3820万 | +4.26% | 6.46 | 0.97 |
| 12/04 | 1,840 | 1,841 | 1,825 | 1,841 | +0.05% | 3,600 | 189億1010万 | +4.96% | 6.48 | 0.98 |
| 12/03 | 1,839 | 1,851 | 1,832 | 1,840 | +0.05% | 4,400 | 188億9983万 | +5.2% | 6.48 | 0.98 |
| 11/30 | 1,835 | 1,845 | 1,813 | 1,839 | -0.05% | 3,300 | 188億8956万 | +5.39% | 6.48 | 0.98 |
| 11/29 | 1,783 | 1,845 | 1,783 | 1,840 | +2.22% | 6,500 | 188億9983万 | +5.69% | 6.48 | 0.98 |
| 11/28 | 1,819 | 1,819 | 1,800 | 1,800 | -1.64% | 5,800 | 184億8897万 | +3.63% | 6.34 | 0.96 |
| 11/27 | 1,850 | 1,850 | 1,800 | 1,830 | -0.81% | 9,000 | 187億9712万 | +5.41% | 6.45 | 0.97 |
| 11/26 | 1,854 | 1,897 | 1,836 | 1,845 | +4% | 48,300 | 189億5119万 | +6.4% | 6.5 | 0.98 |
| 11/22 | 1,773 | 1,775 | 1,764 | 1,774 | +1.72% | 3,200 | 182億2190万 | +2.42% | 6.25 | 0.94 |
| 11/21 | 1,723 | 1,748 | 1,720 | 1,744 | +0.17% | 4,800 | 179億1375万 | +0.69% | 6.14 | 0.93 |
| 11/20 | 1,772 | 1,773 | 1,741 | 1,741 | -1.69% | 3,300 | 178億8294万 | +0.4% | 6.13 | 0.93 |
| 11/19 | 1,779 | 1,780 | 1,751 | 1,771 | +2.97% | 5,400 | 181億9109万 | +2.02% | 6.24 | 0.94 |
| 11/16 | 1,716 | 1,720 | 1,711 | 1,720 | +0.23% | 3,900 | 176億6723万 | -1.04% | 6.06 | 0.91 |
| 11/15 | 1,710 | 1,716 | 1,707 | 1,716 | +0.35% | 5,500 | 176億2615万 | -1.38% | 6.04 | 0.91 |
| 11/14 | 1,716 | 1,716 | 1,706 | 1,710 | -0.35% | 2,300 | 175億6452万 | -1.89% | 6.02 | 0.91 |
| 11/13 | 1,707 | 1,716 | 1,705 | 1,716 | +0.06% | 2,400 | 176億2615万 | -1.77% | 6.04 | 0.91 |
| 11/12 | 1,716 | 1,716 | 1,707 | 1,715 | -0.06% | 1,000 | 176億1588万 | -2% | 6.04 | 0.91 |
| 11/09 | 1,705 | 1,719 | 1,705 | 1,716 | +0.35% | 2,500 | 176億2615万 | -2.11% | 6.04 | 0.91 |
| 11/08 | 1,707 | 1,715 | 1,707 | 1,710 | +0.18% | 1,500 | 175億6452万 | -2.68% | 6.02 | 0.91 |
| 11/07 | 1,707 | 1,711 | 1,706 | 1,707 | -0.35% | 2,800 | 175億3370万 | -3.07% | 6.01 | 0.91 |
| 11/06 | 1,714 | 1,714 | 1,702 | 1,713 | -0.17% | 2,300 | 175億9533万 | -2.95% | 6.03 | 0.91 |
| 11/05 | 1,712 | 1,718 | 1,712 | 1,716 | -0.52% | 1,100 | 176億2615万 | -2.94% | 6.04 | 0.91 |
| 11/02 | 1,729 | 1,729 | 1,712 | 1,725 | +1.17% | 2,400 | 177億1859万 | -2.65% | 6.08 | 0.92 |
| 11/01 | 1,713 | 1,720 | 1,705 | 1,705 | -0.47% | 3,700 | 175億1316万 | -3.94% | 6.01 | 0.91 |
| 10/31 | 1,733 | 1,733 | 1,710 | 1,713 | +0.06% | 1,400 | 175億9533万 | -3.76% | 6.03 | 0.91 |
| 10/30 | 1,710 | 1,733 | 1,710 | 1,712 | +0.12% | 1,900 | 175億8506万 | -4.09% | 6.03 | 0.91 |
