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 | 3,200 | 3,230 | 3,200 | 3,230 | +1.1% | 1,330 | - | -1.58% | - | - |
| 02/27 | 3,205 | 3,205 | 3,195 | 3,195 | -0.31% | 1,840 | - | -2.83% | - | - |
| 02/26 | 3,195 | 3,215 | 3,195 | 3,205 | 0% | 3,670 | - | -2.7% | - | - |
| 02/25 | 3,210 | 3,210 | 3,195 | 3,205 | -0.77% | 2,350 | - | -2.82% | - | - |
| 02/22 | 3,230 | 3,235 | 3,220 | 3,230 | +0.47% | 780 | - | -2.24% | - | - |
| 02/21 | 3,215 | 3,230 | 3,205 | 3,215 | -0.16% | 2,850 | - | -2.87% | - | - |
| 02/20 | 3,230 | 3,230 | 3,210 | 3,220 | -0.31% | 1,750 | - | -2.92% | - | - |
| 02/19 | 3,250 | 3,250 | 3,230 | 3,230 | -0.31% | 1,050 | - | -2.8% | - | - |
| 02/18 | 3,235 | 3,255 | 3,235 | 3,240 | -1.67% | 2,920 | - | -2.7% | - | - |
| 02/15 | 3,290 | 3,310 | 3,290 | 3,295 | +0.92% | 760 | - | -1.29% | - | - |
| 02/14 | 3,270 | 3,275 | 3,255 | 3,265 | -0.15% | 3,580 | - | -2.3% | - | - |
| 02/13 | 3,285 | 3,285 | 3,265 | 3,270 | -1.21% | 3,070 | - | -2.33% | - | - |
| 02/12 | 3,350 | 3,360 | 3,300 | 3,310 | -2.07% | 3,910 | - | -1.37% | - | - |
| 02/08 | 3,360 | 3,385 | 3,345 | 3,380 | +1.96% | 11,800 | - | +0.45% | - | - |
| 02/07 | 3,300 | 3,325 | 3,300 | 3,315 | +0.76% | 4,340 | - | -1.63% | - | - |
| 02/06 | 3,270 | 3,290 | 3,270 | 3,290 | 0% | 15,900 | - | -2.58% | - | - |
| 02/05 | 3,280 | 3,290 | 3,270 | 3,290 | 0% | 31,410 | - | -2.98% | - | - |
| 02/04 | 3,320 | 3,320 | 3,285 | 3,290 | -1.05% | 31,010 | - | -3.46% | - | - |
| 02/01 | 3,320 | 3,330 | 3,305 | 3,325 | 0% | 5,060 | - | -2.72% | - | - |
| 01/31 | 3,310 | 3,330 | 3,305 | 3,325 | -1.04% | 33,150 | - | -2.89% | - | - |
| 01/30 | 3,335 | 3,360 | 3,335 | 3,360 | +0.45% | 9,650 | - | -1.93% | - | - |
| 01/29 | 3,360 | 3,375 | 3,340 | 3,345 | 0% | 2,200 | - | -2.39% | - | - |
| 01/28 | 3,335 | 3,345 | 3,330 | 3,345 | +0.6% | 2,780 | - | -2.34% | - | - |
| 01/25 | 3,345 | 3,345 | 3,320 | 3,325 | -0.75% | 5,270 | - | -2.89% | - | - |
| 01/24 | 3,385 | 3,385 | 3,350 | 3,350 | -0.59% | 4,360 | - | -2.08% | - | - |
| 01/23 | 3,370 | 3,375 | 3,350 | 3,370 | +0.6% | 4,740 | - | -1.43% | - | - |
| 01/22 | 3,320 | 3,350 | 3,320 | 3,350 | +0.9% | 350 | - | -1.99% | - | - |
| 01/21 | 3,305 | 3,330 | 3,305 | 3,320 | -0.75% | 4,500 | - | -2.84% | - | - |
| 01/18 | 3,370 | 3,370 | 3,335 | 3,345 | -1.04% | 2,310 | - | -2.02% | - | - |
| 01/17 | 3,365 | 3,385 | 3,365 | 3,380 | -0.15% | 1,230 | - | -0.94% | - | - |
| 01/16 | 3,375 | 3,410 | 3,375 | 3,385 | +0.3% | 1,090 | - | -0.62% | - | - |
| 01/15 | 3,425 | 3,435 | 3,375 | 3,375 | -1.03% | 6,010 | - | -0.68% | - | - |
| 01/11 | 3,405 | 3,415 | 3,395 | 3,410 | -0.44% | 2,120 | - | +0.62% | - | - |
| 01/10 | 3,430 | 3,440 | 3,420 | 3,425 | +0.74% | 31,100 | - | +1.36% | - | - |
| 01/09 | 3,400 | 3,405 | 3,390 | 3,400 | -0.87% | 4,720 | - | +0.89% | - | - |
| 01/08 | 3,430 | 3,440 | 3,405 | 3,430 | -0.58% | 63,640 | - | +2.02% | - | - |
| 01/07 | 3,440 | 3,455 | 3,425 | 3,450 | -2.95% | 7,610 | - | +2.89% | - | - |
| 01/04 | 3,565 | 3,605 | 3,550 | 3,555 | +1.72% | 15,570 | - | +6.28% | - | - |
| 2018 |
| 12/28 | 3,505 | 3,520 | 3,485 | 3,495 | +0.43% | 7,660 | - | +4.86% | - | - |
| 12/27 | 3,520 | 3,535 | 3,465 | 3,480 | -4.92% | 20,600 | - | +4.69% | - | - |
| 12/26 | 3,680 | 3,720 | 3,625 | 3,660 | -1.21% | 38,260 | - | +10.41% | - | - |
| 12/25 | 3,680 | 3,715 | 3,670 | 3,705 | +4.81% | 32,500 | - | +12.34% | - | - |
| 12/21 | 3,485 | 3,560 | 3,485 | 3,535 | +1.87% | 219,050 | - | +7.81% | - | - |
| 12/20 | 3,415 | 3,485 | 3,400 | 3,470 | +2.36% | 284,360 | - | +6.21% | - | - |
| 12/19 | 3,375 | 3,405 | 3,375 | 3,390 | +0.59% | 8,000 | - | +4.08% | - | - |
| 12/18 | 3,345 | 3,370 | 3,340 | 3,370 | +1.97% | 4,630 | - | +3.66% | - | - |
| 12/17 | 3,310 | 3,310 | 3,295 | 3,305 | -0.15% | 4,620 | - | +1.91% | - | - |
| 12/14 | 3,290 | 3,315 | 3,290 | 3,310 | +1.22% | 3,470 | - | +2.22% | - | - |
| 12/13 | 3,260 | 3,280 | 3,250 | 3,270 | -0.46% | 1,320 | - | +1.21% | - | - |
| 12/12 | 3,315 | 3,320 | 3,280 | 3,285 | -1.94% | 7,650 | - | +1.73% | - | - |
| 12/11 | 3,320 | 3,360 | 3,315 | 3,350 | +0.9% | 6,930 | - | +3.88% | - | - |
| 12/10 | 3,315 | 3,330 | 3,315 | 3,320 | +1.84% | 3,630 | - | +3.11% | - | - |
| 12/07 | 3,260 | 3,285 | 3,250 | 3,260 | -0.76% | 6,580 | - | +1.4% | - | - |
| 12/06 | 3,245 | 3,300 | 3,245 | 3,285 | +1.86% | 12,000 | - | +2.18% | - | - |
| 12/05 | 3,260 | 3,260 | 3,215 | 3,225 | +0.78% | 7,470 | - | +0.4% | - | - |
| 12/04 | 3,135 | 3,200 | 3,135 | 3,200 | +2.07% | 4,260 | - | -0.47% | - | - |
| 12/03 | 3,130 | 3,145 | 3,120 | 3,135 | -1.1% | 2,150 | - | -2.67% | - | - |
| 11/30 | 3,185 | 3,185 | 3,170 | 3,170 | -0.63% | 2,420 | - | -1.83% | - | - |
| 11/29 | 3,165 | 3,190 | 3,165 | 3,190 | -0.31% | 1,920 | - | -1.39% | - | - |
| 11/28 | 3,200 | 3,210 | 3,200 | 3,200 | -0.62% | 4,150 | - | -1.11% | - | - |
| 11/27 | 3,215 | 3,235 | 3,215 | 3,220 | -0.62% | 2,410 | - | -0.53% | - | - |
| 11/26 | 3,250 | 3,250 | 3,235 | 3,240 | -0.31% | 1,600 | - | +0.22% | - | - |
| 11/22 | 3,260 | 3,280 | 3,245 | 3,250 | -0.76% | 1,220 | - | +0.65% | - | - |
| 11/21 | 3,310 | 3,310 | 3,275 | 3,275 | +0.46% | 3,100 | - | +1.58% | - | - |
| 11/20 | 3,265 | 3,270 | 3,255 | 3,260 | +0.93% | 4,380 | - | +1.34% | - | - |
| 11/19 | 3,255 | 3,255 | 3,230 | 3,230 | -0.31% | 5,270 | - | +0.53% | - | - |
| 11/16 | 3,230 | 3,255 | 3,220 | 3,240 | +0.31% | 10,330 | - | +0.9% | - | - |
| 11/15 | 3,245 | 3,255 | 3,230 | 3,230 | +0.16% | 5,850 | - | +0.75% | - | - |
| 11/14 | 3,230 | 3,235 | 3,215 | 3,225 | -0.31% | 3,050 | - | +0.69% | - | - |
| 11/13 | 3,235 | 3,265 | 3,230 | 3,235 | +2.21% | 9,380 | - | +1.28% | - | - |
| 11/12 | 3,190 | 3,190 | 3,165 | 3,165 | -0.16% | 1,820 | - | -0.66% | - | - |
| 11/09 | 3,145 | 3,170 | 3,145 | 3,170 | +0.63% | 2,570 | - | -0.28% | - | - |
| 11/08 | 3,145 | 3,155 | 3,140 | 3,150 | -1.87% | 9,840 | - | -0.63% | - | - |
| 11/07 | 3,195 | 3,220 | 3,160 | 3,210 | +0.47% | 16,900 | - | +1.52% | - | - |
| 11/06 | 3,215 | 3,220 | 3,190 | 3,195 | -1.08% | 400 | - | +1.4% | - | - |
| 11/05 | 3,230 | 3,230 | 3,220 | 3,230 | +1.1% | 5,960 | - | +2.87% | - | - |
| 11/02 | 3,230 | 3,260 | 3,190 | 3,195 | -1.69% | 12,630 | - | +2.08% | - | - |
| 11/01 | 3,235 | 3,260 | 3,235 | 3,250 | +0.93% | 9,410 | - | +4.17% | - | - |
| 10/31 | 3,260 | 3,270 | 3,220 | 3,220 | -2.42% | 8,990 | - | +3.64% | - | - |
| 10/30 | 3,355 | 3,355 | 3,280 | 3,300 | -1.2% | 22,790 | - | +6.55% | - | - |
| 10/29 | 3,305 | 3,345 | 3,295 | 3,340 | +0.45% | 11,500 | - | +8.3% | - | - |
| 10/26 | 3,285 | 3,355 | 3,285 | 3,325 | +0.15% | 16,850 | - | +8.27% | - | - |
| 10/25 | 3,290 | 3,325 | 3,290 | 3,320 | +3.11% | 16,010 | - | +8.53% | - | - |
| 10/24 | 3,195 | 3,245 | 3,195 | 3,220 | 0% | 10,000 | - | +5.61% | - | - |
| 10/23 | 3,170 | 3,220 | 3,170 | 3,220 | +2.71% | 5,100 | - | +5.75% | - | - |
| 10/22 | 3,165 | 3,175 | 3,135 | 3,135 | -0.16% | 3,430 | - | +3.06% | - | - |
| 10/19 | 3,160 | 3,170 | 3,140 | 3,140 | +0.48% | 4,900 | - | +3.12% | - | - |
| 10/18 | 3,100 | 3,125 | 3,100 | 3,125 | +0.64% | 2,550 | - | +2.56% | - | - |
| 10/17 | 3,105 | 3,120 | 3,100 | 3,105 | -1.58% | 5,090 | - | +1.84% | - | - |
| 10/16 | 3,175 | 3,180 | 3,155 | 3,155 | -0.63% | 3,360 | - | +3.34% | - | - |
| 10/15 | 3,150 | 3,185 | 3,150 | 3,175 | +1.6% | 5,280 | - | +3.93% | - | - |
| 10/12 | 3,170 | 3,170 | 3,125 | 3,125 | -0.32% | 6,480 | - | +2.32% | - | - |
| 10/11 | 3,130 | 3,140 | 3,105 | 3,135 | +3.81% | 15,730 | - | +2.62% | - | - |
| 10/10 | 3,015 | 3,040 | 3,015 | 3,020 | -0.17% | 1,460 | - | -1.15% | - | - |
| 10/09 | 3,005 | 3,035 | 2,995 | 3,025 | +1.58% | 3,680 | - | -1.08% | - | - |
| 10/05 | 2,980 | 2,980 | 2,963 | 2,978 | +0.61% | 7,490 | - | -2.71% | - | - |
| 10/04 | 2,934 | 2,966 | 2,932 | 2,960 | +0.14% | 5,410 | - | -3.46% | - | - |
| 10/03 | 2,932 | 2,960 | 2,925 | 2,956 | +1.09% | 5,180 | - | -3.81% | - | - |
| 10/02 | 2,915 | 2,927 | 2,901 | 2,924 | -0.34% | 16,000 | - | -5.03% | - | - |
| 10/01 | 2,941 | 2,943 | 2,926 | 2,934 | -0.81% | 11,140 | - | -5.02% | - | - |
