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 | 1,310 | 1,324 | 1,307 | 1,319 | +1.46% | 167,500 | 377億2340万 | +3.13% | 25.17 | 1.03 |
| 03/28 | 1,309 | 1,314 | 1,286 | 1,300 | -1.44% | 224,600 | 371億8000万 | +1.64% | 24.8 | 1.01 |
| 03/27 | 1,330 | 1,330 | 1,314 | 1,319 | +0.69% | 93,700 | 377億2340万 | +3.13% | 25.17 | 1.03 |
| 03/26 | 1,288 | 1,311 | 1,286 | 1,310 | +2.42% | 120,900 | 374億6600万 | +2.5% | 24.99 | 1.02 |
| 03/25 | 1,280 | 1,283 | 1,273 | 1,279 | -1.16% | 56,800 | 365億7940万 | +0.08% | 24.4 | 1 |
| 03/22 | 1,299 | 1,300 | 1,284 | 1,294 | -0.54% | 54,700 | 370億840万 | +1.17% | 24.69 | 1.01 |
| 03/20 | 1,304 | 1,305 | 1,290 | 1,301 | +0.54% | 91,200 | 372億860万 | +1.64% | 24.82 | 1.01 |
| 03/19 | 1,285 | 1,299 | 1,276 | 1,294 | +1.65% | 136,300 | 370億840万 | +1.09% | 24.69 | 1.01 |
| 03/18 | 1,249 | 1,273 | 1,239 | 1,273 | +3.24% | 61,700 | 364億780万 | -0.55% | 24.29 | 0.99 |
| 03/15 | 1,240 | 1,250 | 1,232 | 1,233 | -0.32% | 95,900 | 352億6380万 | -3.75% | 23.52 | 0.96 |
| 03/14 | 1,256 | 1,256 | 1,232 | 1,237 | -0.24% | 52,000 | 353億7820万 | -3.66% | 23.6 | 0.96 |
| 03/13 | 1,239 | 1,257 | 1,231 | 1,240 | +0.08% | 74,100 | 354億6400万 | -3.65% | 23.66 | 0.97 |
| 03/12 | 1,240 | 1,245 | 1,236 | 1,239 | +1.14% | 58,700 | 354億3540万 | -3.95% | 23.64 | 0.97 |
| 03/11 | 1,233 | 1,233 | 1,222 | 1,225 | -0.65% | 63,800 | 350億3500万 | -5.33% | 23.37 | 0.95 |
| 03/08 | 1,245 | 1,255 | 1,232 | 1,233 | -1.52% | 108,800 | 352億6380万 | -4.93% | 23.52 | 0.96 |
| 03/07 | 1,270 | 1,276 | 1,252 | 1,252 | -1.65% | 112,100 | 358億720万 | -3.69% | 23.89 | 0.98 |
| 03/06 | 1,274 | 1,278 | 1,261 | 1,273 | -0.08% | 79,300 | 364億780万 | -2.38% | 24.29 | 0.99 |
| 03/05 | 1,275 | 1,276 | 1,265 | 1,274 | -0.47% | 89,900 | 364億3640万 | -2% | 24.31 | 0.99 |
| 03/04 | 1,305 | 1,305 | 1,271 | 1,280 | -1.31% | 103,100 | 366億800万 | -1.23% | 24.42 | 1 |
| 03/01 | 1,300 | 1,310 | 1,291 | 1,297 | -0.38% | 120,700 | 370億9420万 | +0.46% | 24.75 | 1.01 |
| 02/28 | 1,310 | 1,317 | 1,302 | 1,302 | -0.46% | 134,200 | 372億3720万 | +1.24% | 24.84 | 1.01 |
| 02/27 | 1,310 | 1,312 | 1,302 | 1,308 | +0.31% | 153,900 | 374億880万 | +2.19% | 24.96 | 1.02 |
| 02/26 | 1,310 | 1,315 | 1,299 | 1,304 | +0.08% | 131,300 | 372億9440万 | +2.27% | 24.88 | 1.02 |
| 02/25 | 1,302 | 1,308 | 1,300 | 1,303 | +0.39% | 79,000 | 372億6580万 | +2.68% | 24.86 | 1.02 |
| 02/22 | 1,296 | 1,308 | 1,285 | 1,298 | +0.08% | 100,000 | 371億2280万 | +2.69% | 24.76 | 1.01 |
| 02/21 | 1,312 | 1,320 | 1,295 | 1,297 | -0.92% | 85,000 | 370億9420万 | +2.85% | 24.75 | 1.01 |
| 02/20 | 1,307 | 1,310 | 1,293 | 1,309 | +0.54% | 116,200 | 374億3740万 | +4.22% | 24.97 | 1.02 |
| 02/19 | 1,299 | 1,307 | 1,289 | 1,302 | -0.61% | 66,500 | 372億3720万 | +4.08% | 24.84 | 1.01 |
| 02/18 | 1,320 | 1,328 | 1,303 | 1,310 | +0.38% | 106,700 | 374億6600万 | +5.14% | 24.99 | 1.02 |
| 02/15 | 1,303 | 1,319 | 1,297 | 1,305 | +0.46% | 228,200 | 373億2300万 | +5.24% | 24.9 | 1.02 |
| 02/14 | 1,288 | 1,302 | 1,283 | 1,299 | -0.92% | 116,800 | 371億5140万 | +5.1% | 24.78 | 1.01 |
| 02/13 | 1,334 | 1,334 | 1,290 | 1,311 | +0.54% | 103,400 | 374億9460万 | +6.5% | 25.01 | 1.02 |
| 02/12 | 1,275 | 1,305 | 1,266 | 1,304 | +1.09% | 98,400 | 372億9440万 | +6.45% | 24.88 | 1.02 |
| 02/08 | 1,287 | 1,306 | 1,279 | 1,290 | -1.3% | 121,900 | 368億9400万 | +5.74% | 24.61 | 1.01 |
| 02/07 | 1,324 | 1,324 | 1,293 | 1,307 | -1.28% | 115,800 | 373億8020万 | +7.66% | 24.94 | 1.02 |
| 02/06 | 1,317 | 1,345 | 1,307 | 1,324 | +0.76% | 159,700 | 378億6640万 | +9.78% | 25.26 | 1.03 |
| 02/05 | 1,335 | 1,346 | 1,309 | 1,314 | -0.83% | 183,700 | 375億8040万 | +9.87% | 25.07 | 1.02 |
| 02/04 | 1,305 | 1,325 | 1,296 | 1,325 | +1.61% | 203,400 | 378億9500万 | +11.81% | 25.28 | 1.03 |
| 02/01 | 1,310 | 1,332 | 1,299 | 1,304 | -1.21% | 355,700 | 372億9440万 | +10.98% | 24.88 | 1.02 |
| 01/31 | 1,332 | 1,337 | 1,306 | 1,320 | -0.98% | 606,600 | 377億5200万 | +13.01% | 25.18 | 1.03 |
| 01/30 | 1,339 | 1,381 | 1,310 | 1,333 | +12.11% | 847,700 | 381億2380万 | +14.72% | 25.43 | 1.04 |
| 01/29 | 1,162 | 1,194 | 1,140 | 1,189 | +2.32% | 160,200 | 340億540万 | +3.03% | 22.68 | 0.93 |
| 01/28 | 1,165 | 1,169 | 1,157 | 1,162 | -0.26% | 72,400 | 332億3320万 | +1.13% | 22.17 | 0.91 |
| 01/25 | 1,169 | 1,183 | 1,161 | 1,165 | -1.02% | 98,200 | 333億1900万 | +1.66% | 22.23 | 0.91 |
| 01/24 | 1,152 | 1,181 | 1,145 | 1,177 | +2.17% | 55,700 | 336億6220万 | +2.79% | 22.46 | 0.92 |
| 01/23 | 1,140 | 1,167 | 1,135 | 1,152 | -0.78% | 79,900 | 329億4720万 | +0.61% | 21.98 | 0.9 |
| 01/22 | 1,172 | 1,172 | 1,155 | 1,161 | -1.11% | 149,600 | 332億460万 | +1.4% | 22.15 | 0.9 |
| 01/21 | 1,176 | 1,180 | 1,167 | 1,174 | -0.51% | 118,500 | 335億7640万 | +2.44% | 22.4 | 0.91 |
| 01/18 | 1,193 | 1,193 | 1,176 | 1,180 | -1.67% | 131,400 | 337億4800万 | +2.7% | 22.51 | 0.92 |
| 01/17 | 1,177 | 1,200 | 1,170 | 1,200 | +1.87% | 204,200 | 343億2000万 | +4.35% | 22.89 | 0.93 |
| 01/16 | 1,180 | 1,183 | 1,176 | 1,178 | -0.17% | 66,900 | 336億9080万 | +2.26% | 22.48 | 0.92 |
| 01/15 | 1,160 | 1,185 | 1,156 | 1,180 | +0.17% | 99,300 | 337億4800万 | +2.16% | 22.51 | 0.92 |
| 01/11 | 1,184 | 1,189 | 1,175 | 1,178 | -0.08% | 84,000 | 336億9080万 | +1.64% | 22.48 | 0.92 |
| 01/10 | 1,180 | 1,184 | 1,156 | 1,179 | -0.92% | 94,800 | 337億1940万 | +1.38% | 22.49 | 0.92 |
| 01/09 | 1,184 | 1,195 | 1,170 | 1,190 | +1.45% | 82,200 | 340億3400万 | +2.06% | 22.7 | 0.93 |
| 01/08 | 1,173 | 1,177 | 1,154 | 1,173 | 0% | 117,200 | 335億4780万 | +0.51% | 22.38 | 0.91 |
| 01/07 | 1,176 | 1,186 | 1,162 | 1,173 | +0.86% | 95,700 | 335億4780万 | +0.34% | 22.38 | 0.91 |
| 01/04 | 1,133 | 1,167 | 1,126 | 1,163 | +1.93% | 158,600 | 332億6180万 | -0.6% | 22.19 | 0.91 |
| 2018 |
| 12/28 | 1,127 | 1,142 | 1,125 | 1,141 | +1.33% | 103,900 | 326億3260万 | -2.65% | 21.77 | 0.89 |
| 12/27 | 1,109 | 1,127 | 1,099 | 1,126 | +6.03% | 114,300 | 322億360万 | -4.17% | 21.48 | 0.88 |
| 12/26 | 1,046 | 1,097 | 1,046 | 1,062 | +2.31% | 85,900 | 303億7320万 | -9.92% | 20.26 | 0.83 |
| 12/25 | 1,045 | 1,060 | 1,036 | 1,038 | -4.24% | 105,900 | 296億8680万 | -12.41% | 19.8 | 0.81 |
| 12/21 | 1,128 | 1,128 | 1,072 | 1,084 | -4.24% | 179,700 | 310億240万 | -9.14% | 20.68 | 0.84 |
| 12/20 | 1,139 | 1,150 | 1,131 | 1,132 | -1.48% | 134,500 | 323億7520万 | -5.67% | 21.6 | 0.88 |
| 12/19 | 1,130 | 1,153 | 1,115 | 1,149 | +1.14% | 121,100 | 328億6140万 | -4.57% | 21.92 | 0.9 |
| 12/18 | 1,131 | 1,155 | 1,120 | 1,136 | +5.38% | 285,200 | 324億8960万 | -5.96% | 21.67 | 0.89 |
| 12/17 | 1,093 | 1,093 | 1,072 | 1,078 | -1.37% | 67,700 | 308億3080万 | -11.2% | 20.57 | 0.84 |
| 12/14 | 1,117 | 1,119 | 1,090 | 1,093 | -3.19% | 102,000 | 312億5980万 | -10.63% | 20.85 | 0.85 |
| 12/13 | 1,170 | 1,172 | 1,128 | 1,129 | -3.34% | 103,900 | 322億8940万 | -8.36% | 21.54 | 0.88 |
| 12/12 | 1,159 | 1,169 | 1,139 | 1,168 | +0.86% | 141,200 | 334億480万 | -5.65% | 22.28 | 0.91 |
| 12/11 | 1,187 | 1,187 | 1,148 | 1,158 | -3.1% | 88,200 | 331億1880万 | -6.69% | 22.09 | 0.9 |
| 12/10 | 1,205 | 1,211 | 1,183 | 1,195 | -3% | 63,400 | 341億7700万 | -3.94% | 22.8 | 0.93 |
| 12/07 | 1,224 | 1,234 | 1,220 | 1,232 | +0.65% | 121,000 | 352億3520万 | -1.12% | 23.51 | 0.96 |
| 12/06 | 1,236 | 1,239 | 1,210 | 1,224 | -1.45% | 105,000 | 350億640万 | -1.92% | 23.35 | 0.95 |
| 12/05 | 1,221 | 1,250 | 1,221 | 1,242 | -0.56% | 79,100 | 355億2120万 | -0.8% | 23.7 | 0.97 |
| 12/04 | 1,290 | 1,293 | 1,243 | 1,249 | -3.33% | 128,800 | 357億2140万 | -0.08% | 23.83 | 0.97 |
| 12/03 | 1,273 | 1,302 | 1,273 | 1,292 | +1.81% | 169,100 | 369億5120万 | +3.53% | 24.65 | 1.01 |
| 11/30 | 1,248 | 1,272 | 1,238 | 1,269 | +2.09% | 205,100 | 362億9340万 | +2.09% | 24.21 | 0.99 |
| 11/29 | 1,248 | 1,248 | 1,230 | 1,243 | +0.97% | 167,400 | 355億4980万 | +0.24% | 23.72 | 0.97 |
| 11/28 | 1,231 | 1,241 | 1,229 | 1,231 | +0.98% | 172,800 | 352億660万 | -0.73% | 23.49 | 0.96 |
| 11/27 | 1,214 | 1,220 | 1,206 | 1,219 | +0.83% | 105,700 | 348億6340万 | -1.61% | 23.26 | 0.95 |
| 11/26 | 1,210 | 1,220 | 1,207 | 1,209 | 0% | 92,900 | 345億7740万 | -2.58% | 23.07 | 0.94 |
| 11/22 | 1,208 | 1,211 | 1,198 | 1,209 | +0.42% | 119,300 | 345億7740万 | -2.66% | 23.07 | 0.94 |
| 11/21 | 1,214 | 1,222 | 1,199 | 1,204 | -1.31% | 139,900 | 344億3440万 | -3.14% | 22.97 | 0.94 |
| 11/20 | 1,223 | 1,224 | 1,214 | 1,220 | -1.13% | 93,300 | 348億9200万 | -2.01% | 23.28 | 0.95 |
| 11/19 | 1,226 | 1,243 | 1,223 | 1,234 | +0.41% | 126,300 | 352億9240万 | -0.96% | 23.54 | 0.96 |
| 11/16 | 1,245 | 1,245 | 1,222 | 1,229 | -1.29% | 92,000 | 351億4940万 | -1.29% | 23.45 | 0.96 |
| 11/15 | 1,228 | 1,246 | 1,228 | 1,245 | +0.4% | 87,800 | 356億700万 | 0% | 23.75 | 0.97 |
| 11/14 | 1,263 | 1,267 | 1,230 | 1,240 | -1.35% | 105,000 | 354億6400万 | -0.48% | 23.66 | 0.97 |
| 11/13 | 1,262 | 1,263 | 1,241 | 1,257 | -2.56% | 139,600 | 359億5020万 | +0.72% | 23.98 | 0.98 |
| 11/12 | 1,295 | 1,295 | 1,282 | 1,290 | -0.77% | 135,500 | 368億9400万 | +3.28% | 24.61 | 1.01 |
| 11/09 | 1,302 | 1,315 | 1,295 | 1,300 | 0% | 177,700 | 371億8000万 | +4.08% | 24.8 | 1.01 |
| 11/08 | 1,270 | 1,302 | 1,263 | 1,300 | +1.64% | 131,900 | 371億8000万 | +4% | 24.8 | 1.01 |
| 11/07 | 1,258 | 1,282 | 1,251 | 1,279 | +2.32% | 302,000 | 365億7940万 | +2.24% | 24.4 | 1 |
| 11/06 | 1,233 | 1,252 | 1,228 | 1,250 | 0% | 183,000 | 357億5000万 | -0.24% | 23.85 | 0.97 |
| 11/05 | 1,220 | 1,258 | 1,216 | 1,250 | +0.56% | 172,500 | 357億5000万 | -0.4% | 23.85 | 0.97 |
| 11/02 | 1,257 | 1,263 | 1,224 | 1,243 | -2.89% | 241,500 | 355億4980万 | -1.19% | 23.72 | 0.97 |
| 11/01 | 1,300 | 1,309 | 1,275 | 1,280 | -2.96% | 174,800 | 366億800万 | +1.59% | 24.42 | 1 |
| 10/31 | 1,260 | 1,331 | 1,245 | 1,319 | +9.92% | 372,900 | 377億2340万 | +4.6% | 25.17 | 1.03 |
| 10/30 | 1,158 | 1,206 | 1,152 | 1,200 | +1.87% | 287,000 | 343億2000万 | -4.84% | 22.89 | 0.93 |
