株価チャート
2018/11/14~2019/04/15
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 |
04/15 | 1,925 | 1,931 | 1,917 | 1,926 | +0.84% | 56,800 | 642億4951万 | -1.43% | 39.7 | 1.2 |
04/12 | 1,926 | 1,926 | 1,907 | 1,910 | -0.16% | 53,300 | 637億1576万 | -2.3% | 39.37 | 1.19 |
04/11 | 1,920 | 1,921 | 1,904 | 1,913 | +0.31% | 85,000 | 638億1584万 | -2.3% | 39.43 | 1.19 |
04/10 | 1,919 | 1,921 | 1,905 | 1,907 | -1.14% | 71,500 | 636億1568万 | -2.7% | 39.31 | 1.19 |
04/09 | 1,941 | 1,942 | 1,921 | 1,929 | -0.46% | 75,600 | 643億4958万 | -1.78% | 39.76 | 1.2 |
04/08 | 1,945 | 1,950 | 1,933 | 1,938 | -0.87% | 51,400 | 646億4981万 | -1.37% | 39.94 | 1.21 |
04/05 | 1,951 | 1,957 | 1,950 | 1,955 | +0.15% | 58,800 | 652億1692万 | -0.61% | 40.29 | 1.22 |
04/04 | 1,945 | 1,956 | 1,935 | 1,952 | +0.36% | 42,100 | 651億1684万 | -0.81% | 40.23 | 1.22 |
04/03 | 1,933 | 1,945 | 1,921 | 1,945 | +0.31% | 55,000 | 648億8333万 | -1.22% | 40.09 | 1.21 |
04/02 | 1,955 | 1,961 | 1,932 | 1,939 | -0.05% | 49,900 | 646億8317万 | -1.52% | 39.96 | 1.21 |
04/01 | 1,924 | 1,945 | 1,920 | 1,940 | +1.15% | 81,900 | 647億1653万 | -1.52% | 39.99 | 1.21 |
03/29 | 1,919 | 1,923 | 1,911 | 1,918 | -0.05% | 39,100 | 639億8263万 | -2.64% | 18.98 | 1.16 |
03/28 | 1,961 | 1,965 | 1,916 | 1,919 | -1.79% | 102,600 | 640億1599万 | -2.69% | 18.99 | 1.16 |
03/27 | 1,941 | 1,956 | 1,936 | 1,954 | -2.4% | 98,500 | 651億8356万 | -0.96% | 19.34 | 1.19 |
03/26 | 1,984 | 2,004 | 1,975 | 2,002 | +1.68% | 152,200 | 667億8479万 | +1.47% | 19.82 | 1.21 |
03/25 | 1,993 | 1,993 | 1,967 | 1,969 | -1.65% | 144,000 | 656億8394万 | -0.05% | 19.49 | 1.19 |
03/22 | 1,999 | 2,004 | 1,993 | 2,002 | +0.15% | 81,900 | 667億8479万 | +1.73% | 19.82 | 1.21 |
03/20 | 1,994 | 1,999 | 1,992 | 1,999 | +0.15% | 51,600 | 666億8472万 | +1.73% | 19.79 | 1.21 |
03/19 | 1,994 | 1,999 | 1,987 | 1,996 | +0.2% | 45,000 | 665億8464万 | +1.73% | 19.76 | 1.21 |
03/18 | 1,980 | 1,995 | 1,977 | 1,992 | +1.01% | 66,200 | 664億5120万 | +1.63% | 19.72 | 1.21 |
03/15 | 1,970 | 1,980 | 1,968 | 1,972 | +0.31% | 63,200 | 657億8402万 | +0.72% | 19.52 | 1.2 |
03/14 | 1,974 | 1,979 | 1,966 | 1,966 | -0.2% | 60,400 | 655億8387万 | +0.46% | 19.46 | 1.19 |
03/13 | 1,975 | 1,984 | 1,969 | 1,970 | -0.51% | 62,900 | 657億1730万 | +0.66% | 19.5 | 1.19 |
03/12 | 1,970 | 1,980 | 1,964 | 1,980 | +1.02% | 54,300 | 660億5089万 | +1.07% | 19.6 | 1.2 |
03/11 | 1,958 | 1,965 | 1,953 | 1,960 | +0.1% | 42,300 | 653億8371万 | +0.05% | 19.4 | 1.19 |
03/08 | 1,956 | 1,969 | 1,952 | 1,958 | -0.41% | 84,800 | 653億1700万 | -0.1% | 19.38 | 1.19 |
03/07 | 1,968 | 1,974 | 1,961 | 1,966 | -0.61% | 79,400 | 655億8387万 | +0.25% | 19.46 | 1.19 |
03/06 | 1,989 | 1,995 | 1,978 | 1,978 | -0.6% | 70,600 | 659億8418万 | +0.87% | 19.58 | 1.2 |
03/05 | 1,965 | 1,990 | 1,959 | 1,990 | +1.07% | 71,600 | 663億8448万 | +1.43% | 19.7 | 1.21 |
03/04 | 1,987 | 1,989 | 1,966 | 1,969 | -0.51% | 55,500 | 656億8394万 | +0.36% | 19.49 | 1.19 |
03/01 | 1,983 | 1,988 | 1,977 | 1,979 | -0.2% | 46,200 | 660億1754万 | +0.82% | 19.59 | 1.2 |
02/28 | 1,983 | 1,991 | 1,972 | 1,983 | +0.51% | 79,600 | 661億5097万 | +0.97% | 19.63 | 1.2 |
02/27 | 1,974 | 1,975 | 1,966 | 1,973 | +0.56% | 55,000 | 658億1738万 | +0.41% | 19.53 | 1.2 |
02/26 | 1,956 | 1,972 | 1,952 | 1,962 | +0.31% | 53,000 | 654億5043万 | -0.15% | 19.42 | 1.19 |
02/25 | 1,940 | 1,959 | 1,940 | 1,956 | +0.36% | 55,200 | 652億5028万 | -0.46% | 19.36 | 1.19 |
02/22 | 1,949 | 1,953 | 1,934 | 1,949 | -0.2% | 45,900 | 650億1676万 | -0.86% | 19.29 | 1.18 |
02/21 | 1,947 | 1,954 | 1,938 | 1,953 | +0.31% | 54,200 | 651億5020万 | -0.76% | 19.33 | 1.18 |
02/20 | 1,945 | 1,954 | 1,936 | 1,947 | +0.1% | 66,600 | 649億5005万 | -1.12% | 19.27 | 1.18 |
02/19 | 1,934 | 1,948 | 1,924 | 1,945 | +0.52% | 85,200 | 648億8333万 | -1.27% | 19.25 | 1.18 |
02/18 | 1,936 | 1,959 | 1,925 | 1,935 | +0.83% | 94,300 | 645億4974万 | -1.83% | 19.15 | 1.17 |
02/15 | 1,912 | 1,924 | 1,900 | 1,919 | 0% | 109,300 | 640億1599万 | -2.74% | 18.99 | 1.16 |
02/14 | 1,921 | 1,926 | 1,912 | 1,919 | -0.36% | 74,900 | 640億1599万 | -2.84% | 18.99 | 1.16 |
02/13 | 1,948 | 1,949 | 1,920 | 1,926 | -1.63% | 121,900 | 642億4951万 | -2.53% | 19.06 | 1.17 |
02/12 | 1,938 | 1,958 | 1,936 | 1,958 | +1.14% | 74,900 | 653億1700万 | -1.01% | 19.38 | 1.19 |
02/08 | 1,950 | 1,952 | 1,936 | 1,936 | -1.12% | 101,300 | 645億8310万 | -2.07% | 19.16 | 1.17 |
02/07 | 1,962 | 1,986 | 1,945 | 1,958 | -0.41% | 116,600 | 653億1700万 | -0.91% | 19.38 | 1.19 |
02/06 | 2,003 | 2,005 | 1,964 | 1,966 | -2.43% | 159,100 | 655億8387万 | -0.41% | 19.46 | 1.19 |
02/05 | 2,000 | 2,020 | 1,986 | 2,015 | +1.66% | 127,300 | 672億1846万 | +2.28% | 19.94 | 1.22 |
02/04 | 1,989 | 1,995 | 1,977 | 1,982 | +0.61% | 60,300 | 661億1761万 | +0.92% | 19.62 | 1.2 |
02/01 | 1,993 | 1,993 | 1,967 | 1,970 | -0.66% | 41,400 | 657億1730万 | +0.51% | 19.5 | 1.19 |
01/31 | 1,992 | 1,996 | 1,968 | 1,983 | +0.61% | 53,200 | 661億5097万 | +1.23% | 19.63 | 1.2 |
01/30 | 2,001 | 2,001 | 1,964 | 1,971 | -1.4% | 92,400 | 657億5066万 | +0.66% | 19.51 | 1.2 |
01/29 | 1,999 | 2,001 | 1,988 | 1,999 | +0.4% | 65,000 | 666億8472万 | +2.04% | 19.79 | 1.21 |
01/28 | 2,018 | 2,018 | 1,988 | 1,991 | -0.35% | 49,700 | 664億1784万 | +1.63% | 19.71 | 1.21 |
01/25 | 2,012 | 2,018 | 1,994 | 1,998 | -0.7% | 59,700 | 666億5136万 | +1.99% | 19.78 | 1.21 |
01/24 | 1,998 | 2,013 | 1,991 | 2,012 | +1.11% | 75,300 | 671億1838万 | +2.65% | 19.92 | 1.22 |
01/23 | 1,973 | 1,994 | 1,967 | 1,990 | +0.2% | 72,700 | 663億8448万 | +1.58% | 19.7 | 1.21 |
01/22 | 1,993 | 2,024 | 1,982 | 1,986 | +0.81% | 91,800 | 662億5105万 | +1.33% | 19.66 | 1.2 |
01/21 | 1,981 | 1,981 | 1,965 | 1,970 | -0.56% | 62,100 | 657億1730万 | +0.46% | 19.5 | 1.19 |
01/18 | 1,984 | 1,992 | 1,980 | 1,981 | +0.05% | 51,000 | 660億8425万 | +0.92% | 19.61 | 1.2 |
01/17 | 1,980 | 1,990 | 1,970 | 1,980 | +0.15% | 57,500 | 660億5089万 | +0.87% | 19.6 | 1.2 |
01/16 | 1,981 | 1,981 | 1,960 | 1,977 | +0.25% | 53,800 | 659億5082万 | +0.66% | 19.57 | 1.2 |
01/15 | 1,962 | 1,972 | 1,956 | 1,972 | 0% | 60,300 | 657億8402万 | +0.36% | 19.52 | 1.2 |
01/11 | 1,988 | 1,989 | 1,963 | 1,972 | -0.65% | 95,200 | 657億8402万 | +0.25% | 19.52 | 1.2 |
01/10 | 1,972 | 1,986 | 1,953 | 1,985 | +0.66% | 68,100 | 662億1769万 | +0.86% | 19.65 | 1.2 |
01/09 | 1,954 | 1,980 | 1,950 | 1,972 | +0.92% | 75,200 | 657億8402万 | +0.1% | 19.52 | 1.2 |
01/08 | 1,972 | 1,976 | 1,949 | 1,954 | -0.81% | 63,800 | 651億8356万 | -0.91% | 19.34 | 1.19 |
01/07 | 1,972 | 1,988 | 1,953 | 1,970 | +1.97% | 137,800 | 657億1730万 | -0.25% | 19.5 | 1.19 |
01/04 | 1,920 | 1,940 | 1,902 | 1,932 | +0.31% | 100,500 | 644億4966万 | -2.23% | 19.12 | 1.17 |
2018 |
12/28 | 1,947 | 1,947 | 1,901 | 1,926 | +1% | 88,700 | 642億4951万 | -2.68% | 19.06 | 1.17 |
12/27 | 1,906 | 1,918 | 1,863 | 1,907 | +2.2% | 127,300 | 636億1568万 | -3.83% | 18.88 | 1.16 |
12/26 | 1,844 | 1,899 | 1,844 | 1,866 | +1.14% | 103,900 | 622億4796万 | -6.09% | 18.47 | 1.13 |
12/25 | 1,854 | 1,854 | 1,821 | 1,845 | -2.59% | 157,600 | 615億4742万 | -7.43% | 18.26 | 1.12 |
12/21 | 1,920 | 1,924 | 1,878 | 1,894 | -2.42% | 181,200 | 631億8202万 | -5.25% | 18.75 | 1.15 |
12/20 | 1,941 | 1,947 | 1,916 | 1,941 | -1.37% | 112,000 | 647億4989万 | -3.14% | 19.21 | 1.18 |
12/19 | 1,991 | 1,991 | 1,957 | 1,968 | -0.61% | 54,100 | 656億5059万 | -1.89% | 19.48 | 1.19 |
12/18 | 2,001 | 2,007 | 1,980 | 1,980 | -1.44% | 93,100 | 660億5089万 | -1.39% | 19.6 | 1.2 |
12/17 | 2,000 | 2,012 | 1,981 | 2,009 | +0.45% | 86,100 | 670億1831万 | -0.1% | 19.89 | 1.22 |
12/14 | 2,010 | 2,020 | 1,993 | 2,000 | -0.05% | 109,500 | 667億1808万 | -0.65% | 19.8 | 1.21 |
12/13 | 2,012 | 2,012 | 1,997 | 2,001 | -0.3% | 95,200 | 667億5143万 | -0.74% | 19.81 | 1.21 |
12/12 | 2,003 | 2,011 | 1,991 | 2,007 | +0.5% | 82,700 | 669億5159万 | -0.5% | 19.87 | 1.22 |
12/11 | 2,020 | 2,033 | 1,992 | 1,997 | -0.84% | 90,400 | 666億1800万 | -1.09% | 19.77 | 1.21 |
12/10 | 2,000 | 2,016 | 1,987 | 2,014 | -0.15% | 87,100 | 671億8510万 | -0.3% | 19.94 | 1.22 |
12/07 | 1,985 | 2,022 | 1,984 | 2,017 | +0.95% | 169,100 | 672億8518万 | +0.05% | 19.96 | 1.22 |
12/06 | 2,000 | 2,002 | 1,974 | 1,998 | -0.05% | 71,300 | 666億5136万 | -0.7% | 19.78 | 1.21 |
12/05 | 1,975 | 2,002 | 1,965 | 1,999 | +0.25% | 66,800 | 666億8472万 | -0.5% | 19.79 | 1.21 |
12/04 | 2,006 | 2,022 | 1,994 | 1,994 | -1.14% | 84,200 | 665億1792万 | -0.55% | 19.74 | 1.21 |
12/03 | 2,019 | 2,031 | 2,002 | 2,017 | -0.1% | 85,100 | 672億8518万 | +0.7% | 19.96 | 1.22 |
11/30 | 2,035 | 2,035 | 2,009 | 2,019 | -0.35% | 68,600 | 673億5190万 | +1% | 19.98 | 1.22 |
11/29 | 2,038 | 2,042 | 2,023 | 2,026 | -0.05% | 90,100 | 675億8541万 | +1.6% | 20.05 | 1.23 |
11/28 | 2,030 | 2,047 | 2,017 | 2,027 | +0.9% | 104,900 | 676億1877万 | +1.86% | 20.06 | 1.23 |
11/27 | 2,014 | 2,014 | 1,998 | 2,009 | +0.2% | 64,700 | 670億1831万 | +1.21% | 19.89 | 1.22 |
11/26 | 2,029 | 2,029 | 1,996 | 2,005 | -0.74% | 48,900 | 668億8487万 | +1.16% | 19.85 | 1.22 |
11/22 | 2,003 | 2,021 | 1,988 | 2,020 | +0.8% | 75,100 | 673億8526万 | +2.02% | 19.99 | 1.23 |
11/21 | 2,007 | 2,018 | 1,997 | 2,004 | -0.79% | 67,000 | 668億5151万 | +1.42% | 19.84 | 1.22 |
11/20 | 2,011 | 2,025 | 2,001 | 2,020 | +0.45% | 85,800 | 673億8526万 | +2.38% | 19.99 | 1.23 |
11/19 | 2,005 | 2,016 | 1,996 | 2,011 | +0.05% | 66,000 | 670億8502万 | +2.13% | 19.91 | 1.22 |
11/16 | 2,004 | 2,016 | 1,984 | 2,010 | +0.05% | 77,500 | 670億5167万 | +2.34% | 19.9 | 1.22 |
11/15 | 1,989 | 2,024 | 1,989 | 2,009 | +1.01% | 74,100 | 670億1831万 | +2.45% | 19.89 | 1.22 |
11/14 | 2,007 | 2,015 | 1,984 | 1,989 | -0.9% | 87,700 | 663億5113万 | +1.64% | 19.69 | 1.21 |