株価チャート
2018/10/01~2019/02/28
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 |
02/28 | 2,527 | 2,527 | 2,474 | 2,474 | -2.1% | 6,474 | - | +0.65% | - | - |
02/27 | 2,485 | 2,528 | 2,485 | 2,527 | +1.53% | 11,813 | - | +2.93% | - | - |
02/26 | 2,515 | 2,516 | 2,469 | 2,489 | -0.8% | 6,736 | - | +1.67% | - | - |
02/25 | 2,505 | 2,524 | 2,505 | 2,509 | +0.6% | 4,770 | - | +2.62% | - | - |
02/22 | 2,450 | 2,497 | 2,450 | 2,494 | +0.89% | 4,130 | - | +2.09% | - | - |
02/21 | 2,476 | 2,493 | 2,467 | 2,472 | -0.12% | 8,188 | - | +1.35% | - | - |
02/20 | 2,485 | 2,487 | 2,462 | 2,475 | -0.16% | 4,629 | - | +1.64% | - | - |
02/19 | 2,453 | 2,495 | 2,450 | 2,479 | +1.18% | 3,481 | - | +1.97% | - | - |
02/18 | 2,437 | 2,465 | 2,434 | 2,450 | +1.28% | 6,147 | - | +1.11% | - | - |
02/15 | 2,448 | 2,448 | 2,401 | 2,419 | -1.75% | 5,296 | - | +0.17% | - | - |
02/14 | 2,401 | 2,462 | 2,401 | 2,462 | +2.12% | 8,221 | - | +2.16% | - | - |
02/13 | 2,420 | 2,472 | 2,411 | 2,411 | -0.12% | 10,062 | - | +0.33% | - | - |
02/12 | 2,384 | 2,441 | 2,384 | 2,414 | +2.07% | 14,416 | - | +0.79% | - | - |
02/08 | 2,402 | 2,406 | 2,349 | 2,365 | -3.82% | 20,610 | - | -0.71% | - | - |
02/07 | 2,516 | 2,516 | 2,435 | 2,459 | -2.03% | 17,080 | - | +3.8% | - | - |
02/06 | 2,538 | 2,538 | 2,510 | 2,510 | -0.67% | 10,500 | - | +6.72% | - | - |
02/05 | 2,549 | 2,549 | 2,516 | 2,527 | +0.56% | 16,843 | - | +8.5% | - | - |
02/04 | 2,460 | 2,513 | 2,455 | 2,513 | +2.74% | 21,171 | - | +9.12% | - | - |
02/01 | 2,490 | 2,494 | 2,432 | 2,446 | -0.2% | 11,156 | - | +7.19% | - | - |
01/31 | 2,410 | 2,451 | 2,403 | 2,451 | +3.86% | 44,087 | - | +8.16% | - | - |
01/30 | 2,350 | 2,426 | 2,345 | 2,360 | -4.68% | 85,387 | - | +4.7% | - | - |
01/29 | 2,401 | 2,476 | 2,400 | 2,476 | +2.19% | 17,668 | - | +10.24% | - | - |
01/28 | 2,459 | 2,460 | 2,414 | 2,423 | -0.98% | 17,423 | - | +8.31% | - | - |
01/25 | 2,404 | 2,451 | 2,404 | 2,447 | +1.75% | 24,330 | - | +9.63% | - | - |
01/24 | 2,390 | 2,411 | 2,364 | 2,405 | +0.92% | 25,290 | - | +7.99% | - | - |
01/23 | 2,337 | 2,407 | 2,326 | 2,383 | +0.68% | 37,468 | - | +7.2% | - | - |
01/22 | 2,390 | 2,416 | 2,350 | 2,367 | -1.25% | 25,779 | - | +6.77% | - | - |
01/21 | 2,499 | 2,499 | 2,392 | 2,397 | -2.48% | 51,129 | - | +8.27% | - | - |
01/18 | 2,430 | 2,458 | 2,425 | 2,458 | +1.95% | 25,156 | - | +11.12% | - | - |
01/17 | 2,396 | 2,416 | 2,383 | 2,411 | +1.39% | 31,654 | - | +9.24% | - | - |
01/16 | 2,397 | 2,398 | 2,365 | 2,378 | +0.51% | 11,607 | - | +7.75% | - | - |
01/15 | 2,315 | 2,398 | 2,308 | 2,366 | +3.68% | 15,093 | - | +7.11% | - | - |
01/11 | 2,269 | 2,305 | 2,264 | 2,282 | +1.24% | 10,826 | - | +3.02% | - | - |
01/10 | 2,270 | 2,273 | 2,238 | 2,254 | -0.84% | 21,995 | - | +1.35% | - | - |
01/09 | 2,320 | 2,324 | 2,256 | 2,273 | -1.56% | 44,836 | - | +1.84% | - | - |
01/08 | 2,224 | 2,354 | 2,224 | 2,309 | +4.95% | 37,931 | - | +3.13% | - | - |
01/07 | 2,136 | 2,200 | 2,122 | 2,200 | +5.47% | 23,805 | - | -1.79% | - | - |
01/04 | 1,995 | 2,086 | 1,986 | 2,086 | +2.46% | 22,843 | - | -7.08% | - | - |
2018 |
12/28 | 2,020 | 2,065 | 2,020 | 2,036 | -0.88% | 23,301 | - | -9.67% | - | - |
12/27 | 2,100 | 2,100 | 1,990 | 2,054 | +6.48% | 29,793 | - | -9.28% | - | - |
12/26 | 1,940 | 1,959 | 1,895 | 1,929 | +2.61% | 18,007 | - | -15.21% | - | - |
12/25 | 1,848 | 1,928 | 1,833 | 1,880 | -5.05% | 36,002 | - | -18.01% | - | - |
12/21 | 2,000 | 2,038 | 1,941 | 1,980 | -2.94% | 51,888 | - | -14.36% | - | - |
12/20 | 2,102 | 2,132 | 2,016 | 2,040 | -5.2% | 30,632 | - | -12.37% | - | - |
12/19 | 2,118 | 2,190 | 2,118 | 2,152 | -0.74% | 18,376 | - | -8.07% | - | - |
12/18 | 2,210 | 2,214 | 2,167 | 2,168 | -3.6% | 19,408 | - | -7.74% | - | - |
12/17 | 2,299 | 2,299 | 2,248 | 2,249 | -2.22% | 10,089 | - | -4.62% | - | - |
12/14 | 2,290 | 2,338 | 2,285 | 2,300 | -0.95% | 8,724 | - | -2.83% | - | - |
12/13 | 2,309 | 2,329 | 2,288 | 2,322 | +0.65% | 10,526 | - | -2.15% | - | - |
12/12 | 2,295 | 2,307 | 2,229 | 2,307 | +3.45% | 9,720 | - | -2.9% | - | - |
12/11 | 2,318 | 2,318 | 2,220 | 2,230 | -2.11% | 8,743 | - | -6.26% | - | - |
12/10 | 2,311 | 2,337 | 2,264 | 2,278 | -3.35% | 7,016 | - | -4.49% | - | - |
12/07 | 2,329 | 2,412 | 2,328 | 2,357 | +0.86% | 9,885 | - | -1.34% | - | - |
12/06 | 2,412 | 2,413 | 2,328 | 2,337 | -3.11% | 15,090 | - | -2.14% | - | - |
12/05 | 2,352 | 2,441 | 2,352 | 2,412 | -0.9% | 6,233 | - | +1.01% | - | - |
12/04 | 2,507 | 2,507 | 2,429 | 2,434 | -2.91% | 16,573 | - | +2.14% | - | - |
12/03 | 2,515 | 2,522 | 2,501 | 2,507 | +0.52% | 10,873 | - | +5.6% | - | - |
11/30 | 2,468 | 2,494 | 2,451 | 2,494 | +1.34% | 7,280 | - | +5.41% | - | - |
11/29 | 2,490 | 2,497 | 2,456 | 2,461 | +0.7% | 7,584 | - | +4.28% | - | - |
11/28 | 2,367 | 2,446 | 2,367 | 2,444 | +3.91% | 10,224 | - | +3.47% | - | - |
11/27 | 2,340 | 2,371 | 2,337 | 2,352 | +1.42% | 4,248 | - | -0.51% | - | - |
11/26 | 2,307 | 2,335 | 2,295 | 2,319 | +0.56% | 2,279 | - | -2.28% | - | - |
11/22 | 2,299 | 2,325 | 2,284 | 2,306 | +0.44% | 3,097 | - | -3.23% | - | - |
11/21 | 2,290 | 2,333 | 2,273 | 2,296 | -0.78% | 7,318 | - | -4.17% | - | - |
11/20 | 2,360 | 2,360 | 2,304 | 2,314 | -3.14% | 7,736 | - | -3.98% | - | - |
11/19 | 2,348 | 2,395 | 2,322 | 2,389 | +1.88% | 7,591 | - | -1.32% | - | - |
11/16 | 2,420 | 2,420 | 2,345 | 2,345 | -1.64% | 5,588 | - | -3.42% | - | - |
11/15 | 2,333 | 2,403 | 2,333 | 2,384 | +1.15% | 9,074 | - | -2.3% | - | - |
11/14 | 2,424 | 2,424 | 2,340 | 2,357 | -0.97% | 8,670 | - | -3.72% | - | - |
11/13 | 2,301 | 2,389 | 2,300 | 2,380 | 0% | 13,463 | - | -3.33% | - | - |
11/12 | 2,459 | 2,470 | 2,373 | 2,380 | -3.88% | 11,903 | - | -3.84% | - | - |
11/09 | 2,455 | 2,525 | 2,450 | 2,476 | +1.14% | 27,152 | - | -0.52% | - | - |
11/08 | 2,414 | 2,461 | 2,414 | 2,448 | +2.56% | 34,625 | - | -2.16% | - | - |
11/07 | 2,375 | 2,414 | 2,365 | 2,387 | +0.25% | 13,224 | - | -5.13% | - | - |
11/06 | 2,420 | 2,420 | 2,371 | 2,381 | -0.38% | 14,753 | - | -6.04% | - | - |
11/05 | 2,337 | 2,424 | 2,337 | 2,390 | +0.13% | 22,087 | - | -6.35% | - | - |
11/02 | 2,362 | 2,400 | 2,355 | 2,387 | +3.24% | 12,332 | - | -7.19% | - | - |
11/01 | 2,345 | 2,365 | 2,306 | 2,312 | -1.83% | 29,890 | - | -10.73% | - | - |
10/31 | 2,319 | 2,367 | 2,287 | 2,355 | +3.79% | 32,766 | - | -9.87% | - | - |
10/30 | 2,192 | 2,274 | 2,160 | 2,269 | +2.62% | 35,808 | - | -13.79% | - | - |
10/29 | 2,308 | 2,332 | 2,207 | 2,211 | -4.2% | 44,018 | - | -16.69% | - | - |
10/26 | 2,362 | 2,391 | 2,278 | 2,308 | -2.04% | 24,521 | - | -13.75% | - | - |
10/25 | 2,395 | 2,415 | 2,350 | 2,356 | -5.57% | 18,471 | - | -12.58% | - | - |
10/24 | 2,515 | 2,535 | 2,471 | 2,495 | -0.72% | 8,108 | - | -8.17% | - | - |
10/23 | 2,565 | 2,565 | 2,507 | 2,513 | -2.29% | 8,097 | - | -8.02% | - | - |
10/22 | 2,561 | 2,576 | 2,529 | 2,572 | +0.16% | 4,974 | - | -6.27% | - | - |
10/19 | 2,595 | 2,595 | 2,550 | 2,568 | -1.98% | 7,125 | - | -6.72% | - | - |
10/18 | 2,684 | 2,684 | 2,619 | 2,620 | -1.36% | 4,561 | - | -5.18% | - | - |
10/17 | 2,652 | 2,668 | 2,635 | 2,656 | +2.91% | 9,973 | - | -4.18% | - | - |
10/16 | 2,560 | 2,598 | 2,560 | 2,581 | +0.62% | 10,657 | - | -7.16% | - | - |
10/15 | 2,617 | 2,630 | 2,565 | 2,565 | -3.13% | 15,314 | - | -8.06% | - | - |
10/12 | 2,584 | 2,652 | 2,574 | 2,648 | +2.72% | 9,170 | - | -5.56% | - | - |
10/11 | 2,570 | 2,605 | 2,552 | 2,578 | -4.87% | 30,756 | - | -8.39% | - | - |
10/10 | 2,728 | 2,735 | 2,675 | 2,710 | +0.18% | 12,452 | - | -4.14% | - | - |
10/09 | 2,731 | 2,731 | 2,682 | 2,705 | -0.99% | 9,369 | - | -4.62% | - | - |
10/05 | 2,757 | 2,771 | 2,731 | 2,732 | -2.18% | 8,250 | - | -3.94% | - | - |
10/04 | 2,825 | 2,825 | 2,764 | 2,793 | -0.46% | 9,862 | - | -2.03% | - | - |
10/03 | 2,842 | 2,842 | 2,796 | 2,806 | -0.92% | 14,461 | - | -1.68% | - | - |
10/02 | 2,892 | 2,892 | 2,830 | 2,832 | -0.35% | 30,316 | - | -0.88% | - | - |
10/01 | 2,900 | 2,900 | 2,839 | 2,842 | -1.22% | 6,668 | - | -0.42% | - | - |