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 | 2,828 | 2,848 | 2,820 | 2,836 | +1.43% | 23,400 | 309億9261万 | -4.96% | 10.47 | 0.96 |
| 03/28 | 2,927 | 2,927 | 2,796 | 2,796 | -4.83% | 87,500 | 305億5547万 | -6.52% | 10.32 | 0.95 |
| 03/27 | 2,860 | 2,950 | 2,850 | 2,938 | -2.07% | 82,700 | 321億729万 | -2% | 10.85 | 0.99 |
| 03/26 | 3,045 | 3,060 | 3,000 | 3,000 | -1.32% | 167,500 | 327億8484万 | 0% | 11.08 | 1.01 |
| 03/25 | 3,015 | 3,040 | 2,995 | 3,040 | +0.83% | 51,300 | 332億2198万 | +1.4% | 11.22 | 1.03 |
| 03/22 | 3,040 | 3,045 | 3,000 | 3,015 | -0.66% | 43,400 | 329億4877万 | +0.7% | 11.13 | 1.02 |
| 03/20 | 3,010 | 3,035 | 2,997 | 3,035 | +1.37% | 25,900 | 331億6733万 | +1.51% | 11.2 | 1.03 |
| 03/19 | 3,050 | 3,055 | 2,991 | 2,994 | -1.84% | 59,800 | 327億1927万 | +0.3% | 11.05 | 1.01 |
| 03/18 | 3,030 | 3,050 | 3,000 | 3,050 | +1.8% | 36,500 | 333億3126万 | +2.28% | 11.26 | 1.03 |
| 03/15 | 3,010 | 3,040 | 2,993 | 2,996 | -0.47% | 44,200 | 327億4113万 | +0.81% | 11.06 | 1.01 |
| 03/14 | 3,030 | 3,030 | 3,000 | 3,010 | -0.17% | 13,200 | 328億9413万 | +1.52% | 11.11 | 1.02 |
| 03/13 | 3,015 | 3,030 | 3,005 | 3,015 | 0% | 16,700 | 329億4877万 | +1.93% | 11.13 | 1.02 |
| 03/12 | 2,986 | 3,020 | 2,978 | 3,015 | +1.89% | 19,800 | 329億4877万 | +2.17% | 11.13 | 1.02 |
| 03/11 | 2,943 | 2,963 | 2,930 | 2,959 | +1.2% | 21,700 | 323億3678万 | +0.58% | 10.92 | 1 |
| 03/08 | 2,975 | 2,975 | 2,906 | 2,924 | -2.53% | 51,100 | 319億5429万 | -0.31% | 10.79 | 0.99 |
| 03/07 | 3,005 | 3,015 | 2,998 | 3,000 | -0.17% | 25,800 | 327億8484万 | +2.53% | 11.08 | 1.01 |
| 03/06 | 3,020 | 3,025 | 3,005 | 3,005 | -0.5% | 18,100 | 328億3949万 | +3.05% | 11.09 | 1.02 |
| 03/05 | 3,005 | 3,030 | 3,005 | 3,020 | +0.33% | 10,100 | 330億341万 | +3.89% | 11.15 | 1.02 |
| 03/04 | 3,020 | 3,035 | 2,997 | 3,010 | +0.33% | 22,300 | 328億9413万 | +3.86% | 11.11 | 1.02 |
| 03/01 | 2,998 | 3,020 | 2,998 | 3,000 | -0.17% | 17,000 | 327億8484万 | +3.77% | 11.08 | 1.01 |
| 02/28 | 2,990 | 3,030 | 2,985 | 3,005 | +0.5% | 28,000 | 328億3949万 | +4.16% | 11.09 | 1.02 |
| 02/27 | 2,984 | 3,005 | 2,972 | 2,990 | +0.5% | 26,900 | 326億7556万 | +3.89% | 11.04 | 1.01 |
| 02/26 | 2,985 | 3,000 | 2,966 | 2,975 | -0.23% | 17,100 | 325億1164万 | +3.59% | 10.98 | 1.01 |
| 02/25 | 2,993 | 2,995 | 2,966 | 2,982 | -0.37% | 20,700 | 325億8813万 | +4.01% | 11.01 | 1.01 |
| 02/22 | 2,990 | 3,015 | 2,975 | 2,993 | -0.17% | 16,800 | 327億835万 | +4.58% | 11.05 | 1.01 |
| 02/21 | 2,988 | 3,010 | 2,977 | 2,998 | +0.27% | 14,000 | 327億6299万 | +5.01% | 11.07 | 1.01 |
| 02/20 | 2,980 | 2,998 | 2,969 | 2,990 | +0.61% | 17,900 | 326億7556万 | +4.99% | 11.04 | 1.01 |
| 02/19 | 2,964 | 2,977 | 2,964 | 2,972 | +0.3% | 10,100 | 324億7885万 | +4.57% | 10.97 | 1 |
| 02/18 | 2,940 | 2,978 | 2,940 | 2,963 | +0.95% | 23,200 | 323億8050万 | +4.4% | 10.94 | 1 |
| 02/15 | 2,921 | 2,941 | 2,900 | 2,935 | +0.58% | 28,000 | 320億7451万 | +3.49% | 10.84 | 0.99 |
| 02/14 | 2,915 | 2,941 | 2,911 | 2,918 | +0.31% | 16,900 | 318億8872万 | +2.93% | 10.77 | 0.99 |
| 02/13 | 2,910 | 2,917 | 2,871 | 2,909 | +0.07% | 21,900 | 317億9037万 | +2.68% | 10.74 | 0.98 |
| 02/12 | 2,831 | 2,909 | 2,831 | 2,907 | +3.3% | 35,600 | 317億6851万 | +2.68% | 10.73 | 0.98 |
| 02/08 | 2,816 | 2,856 | 2,788 | 2,814 | -0.07% | 42,400 | 307億5218万 | -0.53% | 10.39 | 0.95 |
| 02/07 | 2,815 | 2,830 | 2,802 | 2,816 | -0.88% | 15,500 | 307億7404万 | -0.53% | 10.4 | 0.95 |
| 02/06 | 2,862 | 2,862 | 2,825 | 2,841 | +0.18% | 16,700 | 310億4725万 | +0.25% | 10.49 | 0.96 |
| 02/05 | 2,802 | 2,848 | 2,802 | 2,836 | +1.32% | 24,800 | 309億9261万 | +0.28% | 10.47 | 0.96 |
| 02/04 | 2,744 | 2,801 | 2,744 | 2,799 | +2.57% | 24,000 | 305億8826万 | -0.71% | 10.33 | 0.95 |
| 02/01 | 2,752 | 2,752 | 2,727 | 2,729 | -0.84% | 28,100 | 298億2328万 | -3.12% | 10.07 | 0.92 |
| 01/31 | 2,755 | 2,778 | 2,749 | 2,752 | +0.07% | 29,900 | 300億7463万 | -2.48% | 10.16 | 0.93 |
| 01/30 | 2,789 | 2,789 | 2,750 | 2,750 | -1.15% | 29,600 | 300億5277万 | -2.86% | 10.15 | 0.93 |
| 01/29 | 2,792 | 2,793 | 2,768 | 2,782 | -0.36% | 28,500 | 304億248万 | -2.04% | 10.27 | 0.94 |
| 01/28 | 2,825 | 2,825 | 2,790 | 2,792 | -1.27% | 31,100 | 305億1176万 | -2.04% | 10.31 | 0.94 |
| 01/25 | 2,850 | 2,865 | 2,821 | 2,828 | -0.46% | 19,100 | 309億518万 | -1.12% | 10.44 | 0.96 |
| 01/24 | 2,837 | 2,857 | 2,811 | 2,841 | +0.14% | 13,100 | 310億4725万 | -1.04% | 10.49 | 0.96 |
| 01/23 | 2,830 | 2,843 | 2,816 | 2,837 | -0.56% | 16,100 | 310億353万 | -1.46% | 10.47 | 0.96 |
| 01/22 | 2,865 | 2,868 | 2,836 | 2,853 | +0.21% | 18,200 | 311億7839万 | -1.18% | 10.53 | 0.96 |
| 01/21 | 2,864 | 2,879 | 2,838 | 2,847 | +0.39% | 22,500 | 311億1282万 | -1.73% | 10.51 | 0.96 |
| 01/18 | 2,828 | 2,855 | 2,818 | 2,836 | +0.28% | 21,300 | 309億9261万 | -2.61% | 10.47 | 0.96 |
| 01/17 | 2,828 | 2,846 | 2,808 | 2,828 | +0.07% | 14,800 | 309億518万 | -3.35% | 10.44 | 0.96 |
| 01/16 | 2,838 | 2,868 | 2,826 | 2,826 | -0.81% | 17,700 | 308億8332万 | -3.94% | 10.43 | 0.96 |
| 01/15 | 2,865 | 2,866 | 2,844 | 2,849 | -0.45% | 19,400 | 311億3467万 | -3.72% | 10.52 | 0.96 |
| 01/11 | 2,893 | 2,906 | 2,850 | 2,862 | -1.34% | 20,500 | 312億7674万 | -3.9% | 10.57 | 0.97 |
| 01/10 | 2,910 | 2,933 | 2,875 | 2,901 | -0.62% | 14,200 | 317億294万 | -3.04% | 10.71 | 0.98 |
| 01/09 | 2,900 | 2,942 | 2,898 | 2,919 | +1.81% | 15,800 | 318億9965万 | -2.86% | 10.78 | 0.99 |
| 01/08 | 2,866 | 2,901 | 2,861 | 2,867 | +0.28% | 19,900 | 313億3138万 | -4.88% | 10.58 | 0.97 |
| 01/07 | 2,890 | 2,937 | 2,843 | 2,859 | +0.25% | 35,400 | 312億4396万 | -5.52% | 10.55 | 0.97 |
| 01/04 | 2,806 | 2,861 | 2,760 | 2,852 | -1.04% | 26,200 | 311億6746万 | -6.03% | 10.53 | 0.96 |
| 2018 |
| 12/28 | 2,874 | 2,908 | 2,840 | 2,882 | +0.28% | 24,400 | 314億9531万 | -5.32% | 10.64 | 0.97 |
| 12/27 | 2,820 | 2,893 | 2,784 | 2,874 | +6.48% | 33,300 | 314億788万 | -5.77% | 10.61 | 0.97 |
| 12/26 | 2,630 | 2,753 | 2,630 | 2,699 | +3.53% | 30,400 | 294億9543万 | -11.74% | 9.96 | 0.91 |
| 12/25 | 2,624 | 2,650 | 2,581 | 2,607 | -5.03% | 54,900 | 284億9003万 | -15.11% | 9.62 | 0.88 |
| 12/21 | 2,852 | 2,852 | 2,741 | 2,745 | -4.42% | 55,600 | 299億9813万 | -11.11% | 10.13 | 0.93 |
| 12/20 | 2,940 | 2,950 | 2,853 | 2,872 | -3.07% | 33,400 | 313億8602万 | -7.3% | 10.6 | 0.97 |
| 12/19 | 2,972 | 2,986 | 2,943 | 2,963 | -0.4% | 19,800 | 323億8050万 | -4.54% | 10.94 | 1 |
| 12/18 | 3,005 | 3,010 | 2,975 | 2,975 | -1.82% | 32,400 | 325億1164万 | -4.25% | 10.98 | 1.01 |
| 12/17 | 3,035 | 3,040 | 3,020 | 3,030 | -0.82% | 14,400 | 331億1269万 | -2.7% | 11.19 | 1.02 |
| 12/14 | 3,085 | 3,110 | 3,050 | 3,055 | -0.97% | 21,400 | 333億8590万 | -1.93% | 11.28 | 1.03 |
| 12/13 | 3,080 | 3,090 | 3,055 | 3,085 | +0.98% | 21,400 | 337億1375万 | -0.99% | 11.39 | 1.04 |
| 12/12 | 3,035 | 3,080 | 3,035 | 3,055 | +0.83% | 13,400 | 333億8590万 | -1.86% | 11.28 | 1.03 |
| 12/11 | 3,110 | 3,115 | 3,030 | 3,030 | -2.42% | 21,400 | 331億1269万 | -2.67% | 11.19 | 1.02 |
| 12/10 | 3,185 | 3,185 | 3,105 | 3,105 | -3.72% | 20,500 | 339億3231万 | -0.26% | 11.46 | 1.05 |
| 12/07 | 3,230 | 3,235 | 3,165 | 3,225 | +1.42% | 20,700 | 352億4371万 | +3.6% | 11.91 | 1.09 |
| 12/06 | 3,195 | 3,200 | 3,170 | 3,180 | -1.7% | 19,800 | 347億5193万 | +2.35% | 11.74 | 1.08 |
| 12/05 | 3,190 | 3,240 | 3,165 | 3,235 | -0.46% | 20,800 | 353億5299万 | +4.22% | 11.94 | 1.09 |
| 12/04 | 3,320 | 3,320 | 3,250 | 3,250 | -2.11% | 30,600 | 355億1691万 | +5.01% | 12 | 1.1 |
| 12/03 | 3,225 | 3,335 | 3,225 | 3,320 | +2.95% | 43,300 | 362億8189万 | +7.62% | 12.26 | 1.12 |
| 11/30 | 3,245 | 3,245 | 3,195 | 3,225 | +0.31% | 25,700 | 352億4371万 | +4.88% | 11.91 | 1.09 |
| 11/29 | 3,185 | 3,250 | 3,185 | 3,215 | +1.9% | 36,100 | 351億3442万 | +4.83% | 11.87 | 1.09 |
| 11/28 | 3,165 | 3,170 | 3,130 | 3,155 | +0.16% | 16,400 | 344億7873万 | +2.97% | 11.65 | 1.07 |
| 11/27 | 3,110 | 3,165 | 3,110 | 3,150 | +1.61% | 23,900 | 344億2409万 | +2.94% | 11.63 | 1.06 |
| 11/26 | 3,060 | 3,105 | 3,055 | 3,100 | +1.14% | 30,300 | 338億7767万 | +1.37% | 11.44 | 1.05 |
| 11/22 | 3,035 | 3,070 | 3,010 | 3,065 | +0.82% | 21,200 | 334億9518万 | +0.2% | 11.32 | 1.04 |
| 11/21 | 2,989 | 3,050 | 2,987 | 3,040 | -1.14% | 21,800 | 332億2198万 | -0.72% | 11.22 | 1.03 |
| 11/20 | 3,035 | 3,100 | 3,020 | 3,075 | +1.49% | 34,300 | 336億447万 | +0.29% | 11.35 | 1.04 |
| 11/19 | 3,010 | 3,035 | 2,983 | 3,030 | +0.66% | 51,500 | 331億1269万 | -1.24% | 11.19 | 1.02 |
| 11/16 | 3,025 | 3,025 | 3,005 | 3,010 | -0.17% | 36,500 | 328億9413万 | -1.99% | 11.11 | 1.02 |
| 11/15 | 3,005 | 3,025 | 2,995 | 3,015 | +0.17% | 33,900 | 329億4877万 | -2.05% | 11.13 | 1.02 |
| 11/14 | 3,050 | 3,060 | 3,000 | 3,010 | -0.99% | 51,200 | 328億9413万 | -2.43% | 11.11 | 1.02 |
| 11/13 | 3,090 | 3,100 | 3,030 | 3,040 | -3.8% | 35,700 | 332億2198万 | -1.81% | 11.22 | 1.03 |
| 11/12 | 3,065 | 3,175 | 3,065 | 3,160 | +3.44% | 39,400 | 345億3337万 | +1.77% | 11.67 | 1.07 |
| 11/09 | 3,055 | 3,100 | 3,045 | 3,055 | -0.33% | 29,300 | 333億8590万 | -1.8% | 11.28 | 1.03 |
| 11/08 | 3,060 | 3,085 | 3,050 | 3,065 | +1.49% | 18,300 | 334億9518万 | -1.83% | 11.32 | 1.04 |
| 11/07 | 3,045 | 3,080 | 3,010 | 3,020 | -0.82% | 35,000 | 330億341万 | -3.61% | 11.15 | 1.02 |
| 11/06 | 3,015 | 3,115 | 3,010 | 3,045 | +0.66% | 30,700 | 332億7662万 | -3.24% | 11.24 | 1.03 |
| 11/05 | 3,100 | 3,100 | 3,015 | 3,025 | -2.73% | 38,500 | 330億5805万 | -4.27% | 11.17 | 1.02 |
| 11/02 | 3,100 | 3,130 | 3,055 | 3,110 | +0.65% | 31,900 | 339億8696万 | -2.05% | 11.48 | 1.05 |
| 11/01 | 3,100 | 3,105 | 3,070 | 3,090 | -0.16% | 16,000 | 337億6839万 | -3.01% | 11.41 | 1.04 |
| 10/31 | 3,025 | 3,105 | 3,025 | 3,095 | +3% | 26,000 | 338億2303万 | -3.34% | 11.43 | 1.05 |
| 10/30 | 2,995 | 3,025 | 2,981 | 3,005 | +0.27% | 27,400 | 328億3949万 | -6.5% | 11.09 | 1.02 |
