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 | 1,965 | 1,984 | 1,956 | 1,977 | +0.61% | 63,300 | 814億1346万 | +1.96% | 17.14 | 1.6 |
| 03/28 | 1,940 | 1,970 | 1,902 | 1,965 | +0.67% | 111,600 | 809億1930万 | +1.45% | 17.03 | 1.59 |
| 03/27 | 1,932 | 1,955 | 1,921 | 1,952 | -0.66% | 124,900 | 803億8395万 | +0.88% | 16.92 | 1.58 |
| 03/26 | 1,930 | 1,968 | 1,929 | 1,965 | +1.97% | 270,300 | 809億1930万 | +1.71% | 17.03 | 1.59 |
| 03/25 | 1,936 | 1,938 | 1,912 | 1,927 | -1.33% | 157,400 | 793億5444万 | -0.16% | 16.7 | 1.56 |
| 03/22 | 1,955 | 1,958 | 1,945 | 1,953 | +0.31% | 134,700 | 804億2513万 | +1.3% | 16.93 | 1.58 |
| 03/20 | 1,941 | 1,955 | 1,937 | 1,947 | +0.46% | 131,700 | 801億7805万 | +1.09% | 16.88 | 1.58 |
| 03/19 | 1,930 | 1,938 | 1,920 | 1,938 | +0.1% | 64,800 | 798億743万 | +0.68% | 16.8 | 1.57 |
| 03/18 | 1,935 | 1,936 | 1,919 | 1,936 | +0.94% | 89,800 | 797億2507万 | +0.68% | 16.78 | 1.57 |
| 03/15 | 1,913 | 1,934 | 1,913 | 1,918 | +0.84% | 78,500 | 789億8382万 | -0.16% | 16.62 | 1.55 |
| 03/14 | 1,930 | 1,935 | 1,902 | 1,902 | -1.14% | 58,000 | 783億2494万 | -0.99% | 16.49 | 1.54 |
| 03/13 | 1,929 | 1,937 | 1,921 | 1,924 | -0.26% | 33,100 | 792億3090万 | +0.1% | 16.68 | 1.56 |
| 03/12 | 1,933 | 1,943 | 1,928 | 1,929 | -0.21% | 46,100 | 794億3681万 | +0.36% | 16.72 | 1.56 |
| 03/11 | 1,925 | 1,934 | 1,915 | 1,933 | +0.62% | 38,800 | 796億153万 | +0.62% | 16.75 | 1.56 |
| 03/08 | 1,937 | 1,938 | 1,921 | 1,921 | -1.54% | 51,800 | 791億736万 | +0.1% | 16.65 | 1.55 |
| 03/07 | 1,945 | 1,958 | 1,942 | 1,951 | -0.05% | 42,400 | 803億4277万 | +1.77% | 16.91 | 1.58 |
| 03/06 | 1,956 | 1,957 | 1,945 | 1,952 | -0.2% | 43,700 | 803億8395万 | +1.93% | 16.92 | 1.58 |
| 03/05 | 1,945 | 1,957 | 1,939 | 1,956 | +0.51% | 56,300 | 805億4867万 | +2.19% | 16.95 | 1.58 |
| 03/04 | 1,940 | 1,948 | 1,936 | 1,946 | +0.67% | 27,300 | 801億3687万 | +1.83% | 16.87 | 1.57 |
| 03/01 | 1,940 | 1,951 | 1,933 | 1,933 | -0.15% | 49,700 | 796億153万 | +1.26% | 16.75 | 1.56 |
| 02/28 | 1,945 | 1,945 | 1,929 | 1,936 | -0.15% | 55,000 | 797億2507万 | +1.47% | 16.78 | 1.57 |
| 02/27 | 1,941 | 1,943 | 1,930 | 1,939 | +0.57% | 54,100 | 798億4861万 | +1.68% | 16.81 | 1.57 |
| 02/26 | 1,935 | 1,941 | 1,927 | 1,928 | +0.05% | 51,300 | 793億9562万 | +1.1% | 16.71 | 1.56 |
| 02/25 | 1,943 | 1,949 | 1,919 | 1,927 | 0% | 71,400 | 793億5444万 | +1.05% | 16.7 | 1.56 |
| 02/22 | 1,917 | 1,930 | 1,915 | 1,927 | +0.52% | 39,300 | 793億5444万 | +1.1% | 16.7 | 1.56 |
| 02/21 | 1,916 | 1,938 | 1,906 | 1,917 | +0.42% | 63,200 | 789億4264万 | +0.63% | 16.62 | 1.55 |
| 02/20 | 1,900 | 1,911 | 1,894 | 1,909 | +0.63% | 78,800 | 786億1320万 | +0.21% | 16.55 | 1.54 |
| 02/19 | 1,897 | 1,906 | 1,891 | 1,897 | 0% | 48,200 | 781億1904万 | -0.52% | 16.44 | 1.54 |
| 02/18 | 1,897 | 1,910 | 1,893 | 1,897 | +0.11% | 46,600 | 781億1904万 | -0.58% | 16.44 | 1.54 |
| 02/15 | 1,895 | 1,898 | 1,884 | 1,895 | -0.11% | 26,400 | 780億3667万 | -0.79% | 16.43 | 1.53 |
| 02/14 | 1,910 | 1,910 | 1,894 | 1,897 | -0.47% | 32,900 | 781億1904万 | -0.78% | 16.44 | 1.54 |
| 02/13 | 1,905 | 1,915 | 1,892 | 1,906 | +0.32% | 50,300 | 784億8966万 | -0.37% | 16.52 | 1.54 |
| 02/12 | 1,891 | 1,901 | 1,885 | 1,900 | +0.64% | 40,400 | 782億4258万 | -0.73% | 16.47 | 1.54 |
| 02/08 | 1,890 | 1,898 | 1,877 | 1,888 | -1% | 44,700 | 777億4841万 | -1.36% | 16.36 | 1.53 |
| 02/07 | 1,895 | 1,911 | 1,892 | 1,907 | -0.94% | 38,300 | 785億3084万 | -0.42% | 16.53 | 1.54 |
| 02/06 | 1,924 | 1,937 | 1,913 | 1,925 | -0.62% | 42,000 | 792億7208万 | +0.47% | 16.69 | 1.56 |
| 02/05 | 1,904 | 1,944 | 1,887 | 1,937 | +1.73% | 81,200 | 797億6625万 | +1.31% | 16.79 | 1.57 |
| 02/04 | 1,893 | 1,911 | 1,889 | 1,904 | +1.49% | 38,200 | 784億730万 | -0.1% | 16.5 | 1.54 |
| 02/01 | 1,877 | 1,886 | 1,870 | 1,876 | -0.05% | 24,900 | 772億5425万 | -1.42% | 16.26 | 1.52 |
| 01/31 | 1,904 | 1,912 | 1,869 | 1,877 | -0.79% | 88,500 | 772億9543万 | -1.42% | 16.27 | 1.52 |
| 01/30 | 1,925 | 1,925 | 1,892 | 1,892 | -1.56% | 43,800 | 779億1313万 | -0.79% | 16.4 | 1.53 |
| 01/29 | 1,900 | 1,924 | 1,891 | 1,922 | +1.53% | 32,400 | 791億4854万 | +0.63% | 16.66 | 1.56 |
| 01/28 | 1,910 | 1,910 | 1,891 | 1,893 | -0.37% | 42,400 | 779億5431万 | -1.1% | 16.41 | 1.53 |
| 01/25 | 1,915 | 1,917 | 1,900 | 1,900 | -0.78% | 60,600 | 782億4258万 | -0.99% | 16.47 | 1.54 |
| 01/24 | 1,914 | 1,918 | 1,905 | 1,915 | +0.16% | 26,900 | 788億6028万 | -0.47% | 16.6 | 1.55 |
| 01/23 | 1,915 | 1,919 | 1,908 | 1,912 | -0.42% | 29,400 | 787億3674万 | -0.88% | 16.57 | 1.55 |
| 01/22 | 1,922 | 1,927 | 1,916 | 1,920 | -0.16% | 25,400 | 790億6618万 | -0.72% | 16.64 | 1.55 |
| 01/21 | 1,939 | 1,939 | 1,915 | 1,923 | +0.68% | 42,100 | 791億8972万 | -0.83% | 16.67 | 1.56 |
| 01/18 | 1,930 | 1,930 | 1,910 | 1,910 | -0.26% | 26,900 | 786億5438万 | -1.8% | 16.56 | 1.55 |
| 01/17 | 1,921 | 1,923 | 1,901 | 1,915 | -0.26% | 37,300 | 788億6028万 | -1.95% | 16.6 | 1.55 |
| 01/16 | 1,930 | 1,937 | 1,913 | 1,920 | -0.88% | 20,600 | 790億6618万 | -2.04% | 16.64 | 1.55 |
| 01/15 | 1,929 | 1,950 | 1,921 | 1,937 | +0.31% | 20,400 | 797億6625万 | -1.53% | 16.79 | 1.57 |
| 01/11 | 1,950 | 1,951 | 1,927 | 1,931 | -1.13% | 15,900 | 795億1917万 | -2.18% | 16.74 | 1.56 |
| 01/10 | 1,936 | 1,954 | 1,914 | 1,953 | +0.88% | 27,100 | 804億2513万 | -1.36% | 16.93 | 1.58 |
| 01/09 | 1,929 | 1,937 | 1,923 | 1,936 | +0.36% | 22,200 | 797億2507万 | -2.47% | 16.78 | 1.57 |
| 01/08 | 1,936 | 1,936 | 1,917 | 1,929 | +0.31% | 20,200 | 794億3681万 | -3.11% | 16.72 | 1.56 |
| 01/07 | 1,929 | 1,938 | 1,908 | 1,923 | +0.73% | 27,200 | 791億8972万 | -3.71% | 16.67 | 1.56 |
| 01/04 | 1,900 | 1,917 | 1,880 | 1,909 | -0.16% | 33,200 | 786億1320万 | -4.65% | 16.55 | 1.54 |
| 2018 |
| 12/28 | 1,921 | 1,922 | 1,891 | 1,912 | -0.62% | 58,600 | 787億3674万 | -4.83% | 16.57 | 1.55 |
| 12/27 | 1,885 | 1,926 | 1,855 | 1,924 | +5.42% | 68,700 | 792億3090万 | -4.52% | 16.68 | 1.56 |
| 12/26 | 1,814 | 1,882 | 1,806 | 1,825 | +1.56% | 47,700 | 751億5405万 | -9.7% | 15.82 | 1.48 |
| 12/25 | 1,755 | 1,804 | 1,728 | 1,797 | -1.96% | 67,700 | 740億100万 | -11.43% | 15.58 | 1.45 |
| 12/21 | 1,867 | 1,868 | 1,823 | 1,833 | -2.91% | 76,900 | 754億8350万 | -10.15% | 15.89 | 1.48 |
| 12/20 | 1,940 | 1,940 | 1,879 | 1,888 | -2.93% | 50,200 | 777億4841万 | -7.86% | 16.36 | 1.53 |
| 12/19 | 1,978 | 1,978 | 1,944 | 1,945 | -1.92% | 40,200 | 800億9569万 | -5.35% | 16.86 | 1.57 |
| 12/18 | 2,015 | 2,022 | 1,973 | 1,983 | -2.07% | 56,000 | 816億6054万 | -3.64% | 17.19 | 1.6 |
| 12/17 | 2,020 | 2,026 | 2,005 | 2,025 | +0.25% | 20,900 | 833億9011万 | -1.79% | 17.55 | 1.64 |
| 12/14 | 2,024 | 2,031 | 2,015 | 2,020 | -0.2% | 43,000 | 831億8421万 | -2.13% | 17.51 | 1.63 |
| 12/13 | 2,042 | 2,042 | 2,017 | 2,024 | -0.64% | 27,000 | 833億4893万 | -2.03% | 17.54 | 1.64 |
| 12/12 | 2,054 | 2,057 | 2,029 | 2,037 | +0.44% | 19,400 | 838億8428万 | -1.5% | 17.66 | 1.65 |
| 12/11 | 2,065 | 2,069 | 2,026 | 2,028 | -1.36% | 15,100 | 835億1366万 | -1.93% | 17.58 | 1.64 |
| 12/10 | 2,076 | 2,076 | 2,033 | 2,056 | -0.96% | 20,100 | 846億6670万 | -0.68% | 17.82 | 1.66 |
| 12/07 | 2,085 | 2,099 | 2,048 | 2,076 | -1.14% | 29,600 | 854億9031万 | +0.34% | 17.99 | 1.68 |
| 12/06 | 2,100 | 2,100 | 2,083 | 2,100 | -0.05% | 29,500 | 864億7864万 | +1.45% | 18.2 | 1.7 |
| 12/05 | 2,081 | 2,106 | 2,071 | 2,101 | +0.53% | 30,000 | 865億1982万 | +1.6% | 18.21 | 1.7 |
| 12/04 | 2,104 | 2,104 | 2,084 | 2,090 | -0.67% | 22,200 | 860億6683万 | +1.21% | 18.12 | 1.69 |
| 12/03 | 2,089 | 2,104 | 2,085 | 2,104 | +0.72% | 23,300 | 866億4336万 | +2.09% | 18.24 | 1.7 |
| 11/30 | 2,086 | 2,089 | 2,070 | 2,089 | +0.53% | 15,900 | 860億2565万 | +1.56% | 18.11 | 1.69 |
| 11/29 | 2,089 | 2,096 | 2,066 | 2,078 | +0.14% | 14,300 | 855億7267万 | +1.17% | 18.01 | 1.68 |
| 11/28 | 2,087 | 2,088 | 2,062 | 2,075 | 0% | 22,500 | 854億4913万 | +1.07% | 17.99 | 1.68 |
| 11/27 | 2,085 | 2,085 | 2,061 | 2,075 | +0.44% | 29,200 | 854億4913万 | +1.22% | 17.99 | 1.68 |
| 11/26 | 2,077 | 2,086 | 2,060 | 2,066 | -0.53% | 9,400 | 850億7851万 | +0.78% | 17.91 | 1.67 |
| 11/22 | 2,064 | 2,086 | 2,048 | 2,077 | +0.68% | 16,300 | 855億3149万 | +1.37% | 18 | 1.68 |
| 11/21 | 2,030 | 2,070 | 2,027 | 2,063 | +0.19% | 31,000 | 849億5497万 | +0.73% | 17.88 | 1.67 |
| 11/20 | 2,047 | 2,066 | 2,040 | 2,059 | +0.64% | 16,200 | 847億9025万 | +0.54% | 17.85 | 1.67 |
| 11/19 | 2,045 | 2,055 | 2,035 | 2,046 | -0.29% | 8,200 | 842億5490万 | -0.05% | 17.73 | 1.66 |
| 11/16 | 2,063 | 2,068 | 2,037 | 2,052 | -0.53% | 13,100 | 845億198万 | +0.29% | 17.79 | 1.66 |
| 11/15 | 2,044 | 2,076 | 2,031 | 2,063 | +1.33% | 16,400 | 849億5497万 | +0.83% | 17.88 | 1.67 |
| 11/14 | 2,033 | 2,054 | 2,027 | 2,036 | +0.15% | 22,700 | 838億4310万 | -0.54% | 17.65 | 1.65 |
| 11/13 | 2,065 | 2,065 | 2,029 | 2,033 | -1.83% | 22,000 | 837億1956万 | -0.83% | 17.62 | 1.65 |
| 11/12 | 2,084 | 2,095 | 2,067 | 2,071 | -0.77% | 15,800 | 852億8441万 | +0.88% | 17.95 | 1.68 |
| 11/09 | 2,069 | 2,091 | 2,069 | 2,087 | +1.02% | 22,700 | 859億4329万 | +1.56% | 18.09 | 1.69 |
| 11/08 | 2,077 | 2,108 | 2,062 | 2,066 | -0.39% | 23,900 | 850億7851万 | +0.44% | 17.91 | 1.67 |
| 11/07 | 2,050 | 2,098 | 2,050 | 2,074 | +1.37% | 37,600 | 854億795万 | +0.68% | 17.98 | 1.68 |
| 11/06 | 2,043 | 2,063 | 2,036 | 2,046 | -0.87% | 14,700 | 842億5490万 | -0.82% | 17.73 | 1.66 |
| 11/05 | 2,027 | 2,066 | 2,025 | 2,064 | +1.83% | 40,900 | 849億9615万 | -0.15% | 17.89 | 1.67 |
| 11/02 | 2,080 | 2,097 | 2,007 | 2,027 | -3.98% | 65,200 | 834億7248万 | -2.12% | 17.57 | 1.64 |
| 11/01 | 2,070 | 2,144 | 2,060 | 2,111 | +2.53% | 75,900 | 869億3162万 | +1.69% | 18.3 | 1.71 |
| 10/31 | 2,036 | 2,064 | 2,022 | 2,059 | +1.93% | 43,300 | 847億9025万 | -0.96% | 17.85 | 1.67 |
| 10/30 | 1,977 | 2,028 | 1,977 | 2,020 | +2.18% | 43,600 | 831億8421万 | -3.12% | 17.51 | 1.63 |
