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 | 1,820 | 1,841 | 1,818 | 1,840 | +1.43% | 184,400 | 1546億5219万 | -1.39% | 26.79 | 1.19 |
| 03/28 | 1,840 | 1,840 | 1,809 | 1,814 | -2% | 238,200 | 1524億6689万 | -2.79% | 26.41 | 1.17 |
| 03/27 | 1,853 | 1,856 | 1,840 | 1,851 | -1.49% | 411,700 | 1555億7674万 | -0.91% | 26.95 | 1.2 |
| 03/26 | 1,845 | 1,885 | 1,842 | 1,879 | +2.51% | 594,100 | 1579億3014万 | +0.59% | 27.36 | 1.21 |
| 03/25 | 1,853 | 1,854 | 1,822 | 1,833 | -2.14% | 412,900 | 1540億6384万 | -1.87% | 26.69 | 1.18 |
| 03/22 | 1,873 | 1,880 | 1,871 | 1,873 | -0.69% | 387,100 | 1574億2584万 | +0.16% | 27.27 | 1.21 |
| 03/20 | 1,877 | 1,892 | 1,876 | 1,886 | -0.21% | 325,100 | 1585億1849万 | +0.86% | 27.46 | 1.22 |
| 03/19 | 1,904 | 1,906 | 1,878 | 1,890 | -1.41% | 339,800 | 1588億5469万 | +1.07% | 27.52 | 1.22 |
| 03/18 | 1,891 | 1,925 | 1,888 | 1,917 | +1.32% | 371,200 | 1611億2405万 | +2.57% | 27.91 | 1.24 |
| 03/15 | 1,850 | 1,895 | 1,849 | 1,892 | +2.6% | 386,800 | 1590億2279万 | +1.34% | 27.55 | 1.22 |
| 03/14 | 1,850 | 1,854 | 1,839 | 1,844 | -0.16% | 249,600 | 1549億8839万 | -1.18% | 26.85 | 1.19 |
| 03/13 | 1,870 | 1,883 | 1,846 | 1,847 | -1.7% | 296,100 | 1552億4054万 | -1.02% | 26.89 | 1.19 |
| 03/12 | 1,866 | 1,887 | 1,865 | 1,879 | +1.08% | 248,400 | 1579億3014万 | +0.64% | 27.36 | 1.21 |
| 03/11 | 1,865 | 1,866 | 1,848 | 1,859 | -0.59% | 255,600 | 1562億4914万 | -0.43% | 27.07 | 1.2 |
| 03/08 | 1,857 | 1,878 | 1,857 | 1,870 | -0.16% | 310,100 | 1571億7369万 | +0.05% | 27.23 | 1.21 |
| 03/07 | 1,870 | 1,879 | 1,864 | 1,873 | +0.38% | 199,200 | 1574億2584万 | +0.32% | 27.27 | 1.21 |
| 03/06 | 1,875 | 1,877 | 1,866 | 1,866 | -0.48% | 228,100 | 1568億3749万 | 0% | 27.17 | 1.21 |
| 03/05 | 1,870 | 1,880 | 1,866 | 1,875 | +0.43% | 189,400 | 1575億9394万 | +0.48% | 27.3 | 1.21 |
| 03/04 | 1,886 | 1,892 | 1,864 | 1,867 | -0.59% | 253,100 | 1569億2154万 | +0.16% | 27.18 | 1.21 |
| 03/01 | 1,874 | 1,883 | 1,870 | 1,878 | +0.21% | 232,700 | 1578億4609万 | +0.75% | 27.34 | 1.21 |
| 02/28 | 1,875 | 1,884 | 1,864 | 1,874 | -0.05% | 256,700 | 1575億989万 | +0.59% | 27.29 | 1.21 |
| 02/27 | 1,870 | 1,890 | 1,862 | 1,875 | +0.27% | 345,100 | 1575億9394万 | +0.7% | 27.3 | 1.21 |
| 02/26 | 1,863 | 1,874 | 1,856 | 1,870 | +1.19% | 196,900 | 1571億7369万 | +0.43% | 27.23 | 1.21 |
| 02/25 | 1,849 | 1,855 | 1,843 | 1,848 | +0.33% | 231,900 | 1553億2459万 | -0.7% | 26.91 | 1.19 |
| 02/22 | 1,849 | 1,850 | 1,838 | 1,842 | -0.54% | 174,900 | 1548億2029万 | -1.07% | 26.82 | 1.19 |
| 02/21 | 1,856 | 1,858 | 1,846 | 1,852 | -0.11% | 195,400 | 1556億6079万 | -0.59% | 26.97 | 1.2 |
| 02/20 | 1,863 | 1,868 | 1,848 | 1,854 | -0.32% | 229,500 | 1558億2889万 | -0.48% | 26.99 | 1.2 |
| 02/19 | 1,878 | 1,880 | 1,859 | 1,860 | -0.8% | 199,500 | 1563億3319万 | -0.11% | 27.08 | 1.2 |
| 02/18 | 1,900 | 1,904 | 1,872 | 1,875 | +0.11% | 215,600 | 1575億9394万 | +0.75% | 27.3 | 1.21 |
| 02/15 | 1,877 | 1,880 | 1,862 | 1,873 | -0.85% | 197,700 | 1574億2584万 | +0.7% | 27.27 | 1.21 |
| 02/14 | 1,890 | 1,909 | 1,889 | 1,889 | +0.16% | 248,600 | 1587億7064万 | +1.61% | 27.5 | 1.22 |
| 02/13 | 1,871 | 1,892 | 1,867 | 1,886 | +0.8% | 239,700 | 1585億1849万 | +1.51% | 27.46 | 1.22 |
| 02/12 | 1,861 | 1,885 | 1,855 | 1,871 | +0.7% | 219,700 | 1572億5774万 | +0.75% | 27.24 | 1.21 |
| 02/08 | 1,841 | 1,864 | 1,840 | 1,858 | +0.11% | 212,500 | 1561億6509万 | +0.22% | 27.05 | 1.2 |
| 02/07 | 1,852 | 1,857 | 1,836 | 1,856 | -0.22% | 148,200 | 1559億9699万 | +0.16% | 27.02 | 1.2 |
| 02/06 | 1,869 | 1,880 | 1,857 | 1,860 | -0.8% | 205,000 | 1563億3319万 | +0.43% | 27.08 | 1.2 |
| 02/05 | 1,859 | 1,876 | 1,854 | 1,875 | +0.37% | 226,100 | 1575億9394万 | +1.57% | 27.3 | 1.21 |
| 02/04 | 1,920 | 1,926 | 1,866 | 1,868 | -2.45% | 358,000 | 1570億559万 | +1.58% | 27.2 | 1.21 |
| 02/01 | 1,861 | 1,934 | 1,841 | 1,915 | +5.16% | 656,400 | 1609億5595万 | +4.47% | 27.88 | 1.24 |
| 01/31 | 1,836 | 1,863 | 1,816 | 1,821 | -0.92% | 376,900 | 1530億5524万 | -0.33% | 26.51 | 1.18 |
| 01/30 | 1,848 | 1,862 | 1,838 | 1,838 | -1.24% | 294,100 | 1544億8409万 | +0.77% | 26.76 | 1.19 |
| 01/29 | 1,846 | 1,865 | 1,844 | 1,861 | +1.25% | 186,400 | 1564億1724万 | +2.14% | 27.1 | 1.2 |
| 01/28 | 1,849 | 1,849 | 1,833 | 1,838 | -0.76% | 169,700 | 1544億8409万 | +1.04% | 26.76 | 1.19 |
| 01/25 | 1,856 | 1,866 | 1,846 | 1,852 | -0.27% | 159,300 | 1556億6079万 | +2.04% | 26.97 | 1.2 |
| 01/24 | 1,861 | 1,866 | 1,847 | 1,857 | -0.11% | 163,700 | 1560億8104万 | +2.54% | 27.04 | 1.2 |
| 01/23 | 1,853 | 1,866 | 1,835 | 1,859 | -0.16% | 327,400 | 1562億4914万 | +2.99% | 27.07 | 1.2 |
| 01/22 | 1,869 | 1,873 | 1,859 | 1,862 | -0.16% | 261,700 | 1565億129万 | +3.39% | 27.11 | 1.2 |
| 01/21 | 1,861 | 1,869 | 1,856 | 1,865 | +0.21% | 296,000 | 1567億5344万 | +3.84% | 27.15 | 1.21 |
| 01/18 | 1,858 | 1,865 | 1,847 | 1,861 | +0.22% | 403,400 | 1564億1724万 | +3.85% | 27.1 | 1.2 |
| 01/17 | 1,852 | 1,860 | 1,839 | 1,857 | +0.27% | 221,900 | 1560億8104万 | +4.03% | 27.04 | 1.2 |
| 01/16 | 1,841 | 1,856 | 1,832 | 1,852 | +0.76% | 187,500 | 1556億6079万 | +4.1% | 26.97 | 1.2 |
| 01/15 | 1,835 | 1,843 | 1,827 | 1,838 | -0.54% | 230,500 | 1544億8409万 | +3.61% | 26.76 | 1.19 |
| 01/11 | 1,861 | 1,868 | 1,838 | 1,848 | +0.82% | 367,700 | 1553億2459万 | +4.41% | 26.91 | 1.19 |
| 01/10 | 1,850 | 1,853 | 1,815 | 1,833 | -1.5% | 276,000 | 1540億6384万 | +3.85% | 26.69 | 1.18 |
| 01/09 | 1,865 | 1,869 | 1,851 | 1,861 | +0.65% | 269,800 | 1564億1724万 | +5.62% | 27.1 | 1.2 |
| 01/08 | 1,870 | 1,882 | 1,845 | 1,849 | -0.7% | 275,200 | 1554億864万 | +5.12% | 26.92 | 1.19 |
| 01/07 | 1,855 | 1,874 | 1,845 | 1,862 | +2.65% | 350,000 | 1565億129万 | +6.04% | 27.11 | 1.2 |
| 01/04 | 1,794 | 1,820 | 1,782 | 1,814 | -0.38% | 226,600 | 1524億6689万 | +3.54% | 26.41 | 1.17 |
| 2018 |
| 12/28 | 1,822 | 1,855 | 1,813 | 1,821 | -0.05% | 364,700 | 1530億5524万 | +4.18% | 26.51 | 1.18 |
| 12/27 | 1,778 | 1,835 | 1,775 | 1,822 | +5.26% | 322,000 | 1531億3929万 | +4.47% | 26.53 | 1.18 |
| 12/26 | 1,691 | 1,744 | 1,685 | 1,731 | +2.73% | 261,600 | 1454億9073万 | -0.52% | 25.2 | 1.12 |
| 12/25 | 1,720 | 1,726 | 1,667 | 1,685 | -2.66% | 410,300 | 1416億2442万 | -3.16% | 24.53 | 1.09 |
| 12/21 | 1,743 | 1,748 | 1,698 | 1,731 | -1.09% | 460,900 | 1454億9073万 | -0.63% | 25.2 | 1.12 |
| 12/20 | 1,759 | 1,772 | 1,745 | 1,750 | -0.28% | 310,900 | 1470億8768万 | +0.4% | 25.48 | 1.13 |
| 12/19 | 1,786 | 1,790 | 1,735 | 1,755 | -2.12% | 471,000 | 1475億793万 | +0.69% | 25.55 | 1.13 |
| 12/18 | 1,790 | 1,832 | 1,787 | 1,793 | +1.24% | 744,800 | 1507億183万 | +2.81% | 26.11 | 1.16 |
| 12/17 | 1,763 | 1,772 | 1,755 | 1,771 | +1.08% | 220,900 | 1488億5273万 | +1.55% | 25.79 | 1.14 |
| 12/14 | 1,747 | 1,759 | 1,743 | 1,752 | +0.11% | 291,300 | 1472億5578万 | +0.34% | 25.51 | 1.13 |
| 12/13 | 1,725 | 1,756 | 1,720 | 1,750 | +2.04% | 211,600 | 1470億8768万 | +0.11% | 25.48 | 1.13 |
| 12/12 | 1,733 | 1,733 | 1,698 | 1,715 | -1.44% | 302,700 | 1441億4593万 | -1.94% | 24.97 | 1.11 |
| 12/11 | 1,747 | 1,759 | 1,738 | 1,740 | -0.34% | 222,400 | 1462億4718万 | -0.63% | 25.33 | 1.12 |
| 12/10 | 1,754 | 1,760 | 1,743 | 1,746 | -0.4% | 245,800 | 1467億5148万 | -0.34% | 25.42 | 1.13 |
| 12/07 | 1,711 | 1,756 | 1,709 | 1,753 | +2.75% | 279,100 | 1473億3983万 | -0.06% | 25.52 | 1.13 |
| 12/06 | 1,702 | 1,711 | 1,695 | 1,706 | +0.24% | 180,300 | 1433億8947万 | -2.79% | 24.84 | 1.1 |
| 12/05 | 1,701 | 1,713 | 1,689 | 1,702 | -0.93% | 209,400 | 1430億5327万 | -3.24% | 24.78 | 1.1 |
| 12/04 | 1,743 | 1,744 | 1,718 | 1,718 | -1.26% | 169,900 | 1443億9808万 | -2.77% | 25.01 | 1.11 |
| 12/03 | 1,746 | 1,747 | 1,727 | 1,740 | +0.23% | 179,300 | 1462億4718万 | -1.86% | 25.33 | 1.12 |
| 11/30 | 1,741 | 1,747 | 1,729 | 1,736 | -0.86% | 233,800 | 1459億1098万 | -2.42% | 25.28 | 1.12 |
| 11/29 | 1,775 | 1,781 | 1,748 | 1,751 | -1.13% | 209,400 | 1471億7173万 | -1.96% | 25.5 | 1.13 |
| 11/28 | 1,779 | 1,780 | 1,767 | 1,771 | -0.34% | 120,500 | 1488億5273万 | -1.28% | 25.79 | 1.14 |
| 11/27 | 1,775 | 1,782 | 1,766 | 1,777 | +0.91% | 107,300 | 1493億5703万 | -1.28% | 25.87 | 1.15 |
| 11/26 | 1,738 | 1,771 | 1,736 | 1,761 | +1.73% | 159,100 | 1480億1223万 | -2.49% | 25.64 | 1.14 |
| 11/22 | 1,716 | 1,732 | 1,708 | 1,731 | +1.35% | 137,700 | 1454億9073万 | -4.52% | 25.2 | 1.12 |
| 11/21 | 1,700 | 1,711 | 1,692 | 1,708 | -0.52% | 171,700 | 1435億5757万 | -6.21% | 24.87 | 1.1 |
| 11/20 | 1,725 | 1,728 | 1,695 | 1,717 | -1.32% | 300,500 | 1443億1403万 | -6.12% | 25 | 1.11 |
| 11/19 | 1,735 | 1,744 | 1,732 | 1,740 | +0.23% | 88,100 | 1462億4718万 | -5.18% | 25.33 | 1.12 |
| 11/16 | 1,757 | 1,757 | 1,731 | 1,736 | -1.48% | 181,200 | 1459億1098万 | -5.65% | 25.28 | 1.12 |
| 11/15 | 1,750 | 1,764 | 1,739 | 1,762 | +0.4% | 146,300 | 1480億9628万 | -4.6% | 25.66 | 1.14 |
| 11/14 | 1,767 | 1,768 | 1,751 | 1,755 | -0.68% | 195,200 | 1475億793万 | -5.29% | 25.55 | 1.13 |
| 11/13 | 1,791 | 1,791 | 1,762 | 1,767 | -2.11% | 189,200 | 1485億1653万 | -5.05% | 25.73 | 1.14 |
| 11/12 | 1,806 | 1,815 | 1,801 | 1,805 | -0.22% | 201,000 | 1517億1043万 | -3.42% | 26.28 | 1.17 |
| 11/09 | 1,809 | 1,821 | 1,799 | 1,809 | +0.06% | 241,600 | 1520億4663万 | -3.57% | 26.34 | 1.17 |
| 11/08 | 1,778 | 1,814 | 1,772 | 1,808 | +2.49% | 259,600 | 1519億6258万 | -3.93% | 26.32 | 1.17 |
| 11/07 | 1,791 | 1,792 | 1,759 | 1,764 | -0.62% | 190,400 | 1482億6438万 | -6.57% | 25.68 | 1.14 |
| 11/06 | 1,775 | 1,783 | 1,765 | 1,775 | +0.06% | 206,100 | 1491億8893万 | -6.38% | 25.84 | 1.15 |
| 11/05 | 1,773 | 1,782 | 1,755 | 1,774 | -0.34% | 239,600 | 1491億488万 | -6.78% | 25.83 | 1.15 |
| 11/02 | 1,785 | 1,789 | 1,765 | 1,780 | -0.17% | 327,900 | 1496億918万 | -6.81% | 25.92 | 1.15 |
| 11/01 | 1,816 | 1,816 | 1,777 | 1,783 | -1.76% | 328,400 | 1498億6133万 | -6.94% | 25.96 | 1.15 |
| 10/31 | 1,782 | 1,816 | 1,763 | 1,815 | -4.57% | 680,700 | 1525億5094万 | -5.62% | 26.43 | 1.17 |
| 10/30 | 1,868 | 1,906 | 1,866 | 1,902 | +1.71% | 215,200 | 1598億6329万 | -1.4% | 27.69 | 1.23 |
