株価チャート
2018/12/14~2019/05/22
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 |
05/22 | 2,440 | 2,455 | 2,414 | 2,440 | -0.45% | 132,300 | 1394億5765万 | +1.2% | 5.14 | 0.34 |
05/21 | 2,390 | 2,466 | 2,382 | 2,451 | +1.2% | 233,000 | 1400億8635万 | +1.66% | 5.17 | 0.34 |
05/20 | 2,433 | 2,448 | 2,401 | 2,422 | -0.94% | 129,900 | 1384億2886万 | +0.58% | 5.11 | 0.34 |
05/17 | 2,440 | 2,474 | 2,418 | 2,445 | +2.26% | 273,100 | 1397億4342万 | +1.62% | 5.16 | 0.34 |
05/16 | 2,378 | 2,391 | 2,339 | 2,391 | +0.42% | 178,400 | 1366億5706万 | -0.54% | 5.04 | 0.34 |
05/15 | 2,420 | 2,428 | 2,344 | 2,381 | +0.63% | 231,600 | 1360億8552万 | -1% | 5.02 | 0.33 |
05/14 | 2,316 | 2,368 | 2,269 | 2,366 | 0% | 264,800 | 1352億2820万 | -1.62% | 4.99 | 0.33 |
05/13 | 2,328 | 2,389 | 2,240 | 2,366 | +0.42% | 491,900 | 1352億2820万 | -1.74% | 4.99 | 0.33 |
05/10 | 2,247 | 2,423 | 2,200 | 2,356 | +4.8% | 468,900 | 1346億5665万 | -2.2% | 4.97 | 0.33 |
05/09 | 2,275 | 2,305 | 2,234 | 2,248 | -1.19% | 249,600 | 1284億8393万 | -6.61% | 4.74 | 0.32 |
05/08 | 2,282 | 2,302 | 2,237 | 2,275 | -0.87% | 300,900 | 1300億2711万 | -5.6% | 4.8 | 0.32 |
05/07 | 2,357 | 2,357 | 2,286 | 2,295 | -5.05% | 330,500 | 1311億7021万 | -4.81% | 4.84 | 0.32 |
04/26 | 2,415 | 2,440 | 2,390 | 2,417 | -1.95% | 349,100 | 1381億4309万 | +0.37% | 5.1 | 0.34 |
04/25 | 2,435 | 2,467 | 2,406 | 2,465 | -0.44% | 220,100 | 1408億8652万 | +2.49% | 5.2 | 0.35 |
04/24 | 2,496 | 2,518 | 2,456 | 2,476 | -1.94% | 322,600 | 1415億1522万 | +3.25% | 5.22 | 0.35 |
04/23 | 2,522 | 2,605 | 2,516 | 2,525 | +1.32% | 446,000 | 1443億1580万 | +5.56% | 5.32 | 0.35 |
04/22 | 2,428 | 2,500 | 2,418 | 2,492 | +2.93% | 185,100 | 1424億2970万 | +4.53% | 5.25 | 0.35 |
04/19 | 2,451 | 2,459 | 2,421 | 2,421 | -1.06% | 77,800 | 1383億7171万 | +1.89% | 5.1 | 0.34 |
04/18 | 2,470 | 2,486 | 2,442 | 2,447 | -1.05% | 94,300 | 1398億5773万 | +3.25% | 5.16 | 0.34 |
04/17 | 2,437 | 2,479 | 2,436 | 2,473 | +1.69% | 141,500 | 1413億4376万 | +4.74% | 5.21 | 0.35 |
04/16 | 2,441 | 2,454 | 2,411 | 2,432 | -0.86% | 123,700 | 1390億41万 | +3.36% | 5.13 | 0.34 |
04/15 | 2,433 | 2,469 | 2,433 | 2,453 | +2.68% | 227,300 | 1402億66万 | +4.61% | 5.17 | 0.34 |
04/12 | 2,422 | 2,428 | 2,364 | 2,389 | -2.09% | 163,100 | 1365億4275万 | +2.23% | 5.04 | 0.34 |
04/11 | 2,400 | 2,454 | 2,379 | 2,440 | +1.2% | 131,700 | 1394億5765万 | +4.5% | 5.14 | 0.34 |
04/10 | 2,393 | 2,426 | 2,346 | 2,411 | -1.31% | 122,100 | 1378億16万 | +3.34% | 5.08 | 0.34 |
04/09 | 2,397 | 2,447 | 2,385 | 2,443 | +2.65% | 194,400 | 1396億2911万 | +4.8% | 5.15 | 0.34 |
04/08 | 2,419 | 2,430 | 2,376 | 2,380 | +0.21% | 99,100 | 1360億2836万 | +2.23% | 5.02 | 0.33 |
04/05 | 2,395 | 2,414 | 2,371 | 2,375 | -0.59% | 134,100 | 1357億4259万 | +2.11% | 5.01 | 0.33 |
04/04 | 2,356 | 2,398 | 2,337 | 2,389 | -0.38% | 214,800 | 1365億4275万 | +2.8% | 5.04 | 0.34 |
04/03 | 2,385 | 2,399 | 2,345 | 2,398 | +0.38% | 137,100 | 1370億5715万 | +3.32% | 5.06 | 0.34 |
04/02 | 2,463 | 2,469 | 2,385 | 2,389 | -2.09% | 298,500 | 1365億4275万 | +3.06% | 5.04 | 0.34 |
04/01 | 2,437 | 2,467 | 2,424 | 2,440 | +1.84% | 172,600 | 1394億5765万 | +5.31% | 5.14 | 0.34 |
03/29 | 2,340 | 2,492 | 2,340 | 2,396 | +4.4% | 773,900 | 1369億4284万 | +3.63% | 9.17 | 0.33 |
03/28 | 2,315 | 2,323 | 2,265 | 2,295 | -1.71% | 251,700 | 1311億7021万 | -0.65% | 8.79 | 0.31 |
03/27 | 2,290 | 2,337 | 2,289 | 2,335 | +1.52% | 202,700 | 1334億5640万 | +1.04% | 8.94 | 0.32 |
03/26 | 2,251 | 2,313 | 2,241 | 2,300 | +3.09% | 336,200 | 1314億5598万 | -0.52% | 8.8 | 0.31 |
03/25 | 2,239 | 2,241 | 2,196 | 2,231 | -3.75% | 343,100 | 1275億1230万 | -3.59% | 8.54 | 0.3 |
03/22 | 2,343 | 2,348 | 2,300 | 2,318 | +0.7% | 146,600 | 1324億8477万 | +0.13% | 8.87 | 0.31 |
03/20 | 2,310 | 2,336 | 2,290 | 2,302 | -0.99% | 150,500 | 1315億7029万 | -0.39% | 8.81 | 0.31 |
03/19 | 2,331 | 2,342 | 2,309 | 2,325 | +0.48% | 117,700 | 1328億8485万 | +0.78% | 8.9 | 0.32 |
03/18 | 2,304 | 2,321 | 2,291 | 2,314 | +0.3% | 170,700 | 1322億5615万 | +0.74% | 8.86 | 0.31 |
03/15 | 2,298 | 2,328 | 2,280 | 2,307 | +2.22% | 310,900 | 1318億5606万 | +1.01% | 8.83 | 0.31 |
03/14 | 2,279 | 2,302 | 2,255 | 2,257 | +0.76% | 249,000 | 1289億9832万 | -0.79% | 8.64 | 0.31 |
03/13 | 2,286 | 2,292 | 2,220 | 2,240 | -0.62% | 175,200 | 1280億2669万 | -1.28% | 8.57 | 0.3 |
03/12 | 2,260 | 2,284 | 2,246 | 2,254 | +0.85% | 183,400 | 1288億2686万 | -0.44% | 8.63 | 0.31 |
03/11 | 2,247 | 2,267 | 2,223 | 2,235 | -0.97% | 126,700 | 1277億4092万 | -1.02% | 8.56 | 0.3 |
03/08 | 2,300 | 2,308 | 2,245 | 2,257 | -3.26% | 243,700 | 1289億9832万 | +0.27% | 8.64 | 0.31 |
03/07 | 2,343 | 2,368 | 2,314 | 2,333 | -2.34% | 210,100 | 1333億4209万 | +4.06% | 8.93 | 0.32 |
03/06 | 2,390 | 2,423 | 2,376 | 2,389 | +0.76% | 254,000 | 1365億4275万 | +7.18% | 9.15 | 0.32 |
03/05 | 2,377 | 2,386 | 2,351 | 2,371 | -0.42% | 171,400 | 1355億1397万 | +7.09% | 9.08 | 0.32 |
03/04 | 2,378 | 2,393 | 2,354 | 2,381 | +2.94% | 271,000 | 1360億8552万 | +8.23% | 9.11 | 0.32 |
03/01 | 2,300 | 2,320 | 2,290 | 2,313 | -0.26% | 151,300 | 1321億9899万 | +5.71% | 8.85 | 0.31 |
02/28 | 2,358 | 2,388 | 2,319 | 2,319 | -0.47% | 267,700 | 1325億4192万 | +6.47% | 8.88 | 0.31 |
02/27 | 2,325 | 2,361 | 2,312 | 2,330 | +0.22% | 158,700 | 1331億7062万 | +7.47% | 8.92 | 0.32 |
02/26 | 2,360 | 2,365 | 2,325 | 2,325 | -1.69% | 231,700 | 1328億8485万 | +7.69% | 8.9 | 0.32 |
02/25 | 2,322 | 2,374 | 2,308 | 2,365 | +2.16% | 222,200 | 1351億7104万 | +9.95% | 9.05 | 0.32 |
02/22 | 2,302 | 2,328 | 2,292 | 2,315 | -0.86% | 208,600 | 1323億1330万 | +8.28% | 8.86 | 0.31 |
02/21 | 2,360 | 2,375 | 2,326 | 2,335 | +0.69% | 269,600 | 1334億5640万 | +9.78% | 8.94 | 0.32 |
02/20 | 2,368 | 2,389 | 2,309 | 2,319 | -1.49% | 325,900 | 1325億4192万 | +9.7% | 8.88 | 0.31 |
02/19 | 2,339 | 2,382 | 2,339 | 2,354 | -0.21% | 275,300 | 1345億4234万 | +11.88% | 9.01 | 0.32 |
02/18 | 2,310 | 2,369 | 2,300 | 2,359 | +4.94% | 508,200 | 1348億2811万 | +12.82% | 9.03 | 0.32 |
02/15 | 2,245 | 2,298 | 2,238 | 2,248 | +0.72% | 285,800 | 1284億8393万 | +8.13% | 8.61 | 0.31 |
02/14 | 2,238 | 2,261 | 2,183 | 2,232 | +1.45% | 432,500 | 1275億6946万 | +7.83% | 8.54 | 0.3 |
02/13 | 2,122 | 2,265 | 2,112 | 2,200 | +6.18% | 819,500 | 1257億4050万 | +6.69% | 8.42 | 0.3 |
02/12 | 2,040 | 2,121 | 2,015 | 2,072 | +3.6% | 614,200 | 1184億2469万 | +0.83% | 7.93 | 0.28 |
02/08 | 2,030 | 2,042 | 1,988 | 2,000 | -3.47% | 268,300 | 1143億955万 | -2.53% | 7.66 | 0.27 |
02/07 | 2,098 | 2,109 | 2,045 | 2,072 | -1.15% | 185,100 | 1184億2469万 | +1.02% | 7.93 | 0.28 |
02/06 | 2,115 | 2,125 | 2,088 | 2,096 | -0.85% | 134,600 | 1197億9641万 | +2.44% | 8.02 | 0.28 |
02/05 | 2,099 | 2,119 | 2,073 | 2,114 | +0.33% | 208,000 | 1208億2519万 | +3.78% | 8.09 | 0.29 |
02/04 | 2,114 | 2,140 | 2,084 | 2,107 | +1.94% | 173,400 | 1204億2511万 | +3.95% | 8.07 | 0.29 |
02/01 | 2,040 | 2,090 | 2,034 | 2,067 | +1.32% | 235,600 | 1181億3892万 | +2.28% | 7.91 | 0.28 |
01/31 | 2,036 | 2,077 | 2,019 | 2,040 | +2.2% | 288,200 | 1165億9574万 | +1.09% | 7.81 | 0.28 |
01/30 | 2,030 | 2,048 | 1,996 | 1,996 | -0.65% | 280,300 | 1140億8093万 | -1.14% | 7.64 | 0.27 |
01/29 | 1,991 | 2,023 | 1,987 | 2,009 | -1.57% | 236,200 | 1148億2394万 | -0.79% | 7.69 | 0.27 |
01/28 | 2,060 | 2,079 | 2,035 | 2,041 | -1.21% | 221,700 | 1166億5289万 | +0.39% | 7.81 | 0.28 |
01/25 | 2,081 | 2,109 | 2,058 | 2,066 | -0.34% | 241,300 | 1180億8176万 | +1.18% | 7.91 | 0.28 |
01/24 | 2,022 | 2,076 | 2,017 | 2,073 | +0.05% | 137,300 | 1184億8185万 | +1.02% | 7.94 | 0.28 |
01/23 | 2,055 | 2,105 | 2,046 | 2,072 | -1.57% | 185,000 | 1184億2469万 | +0.63% | 7.93 | 0.28 |
01/22 | 2,121 | 2,153 | 2,092 | 2,105 | -0.33% | 211,200 | 1203億1080万 | +1.94% | 8.06 | 0.29 |
01/21 | 2,098 | 2,129 | 2,092 | 2,112 | +3.02% | 180,300 | 1207億1088万 | +1.64% | 8.08 | 0.29 |
01/18 | 2,039 | 2,075 | 2,032 | 2,050 | +0.94% | 150,200 | 1171億6729万 | -1.68% | 7.85 | 0.28 |
01/17 | 2,025 | 2,047 | 2,019 | 2,031 | +0.35% | 209,200 | 1160億8135万 | -3.19% | 7.77 | 0.28 |
01/16 | 2,114 | 2,135 | 2,009 | 2,024 | -1.94% | 212,200 | 1156億8126万 | -4.21% | 7.75 | 0.27 |
01/15 | 1,992 | 2,076 | 1,985 | 2,064 | +1.47% | 221,700 | 1179億6745万 | -2.96% | 7.9 | 0.28 |
01/11 | 2,052 | 2,053 | 2,008 | 2,034 | -0.29% | 156,800 | 1162億5281万 | -5% | 7.79 | 0.28 |
01/10 | 2,074 | 2,088 | 2,024 | 2,040 | +0.39% | 175,300 | 1165億9574万 | -5.29% | 7.81 | 0.28 |
01/09 | 2,052 | 2,063 | 2,007 | 2,032 | -0.59% | 237,100 | 1161億3850万 | -6.14% | 7.78 | 0.28 |
01/08 | 2,064 | 2,097 | 2,041 | 2,044 | +0.99% | 265,400 | 1168億2436万 | -5.98% | 7.82 | 0.28 |
01/07 | 2,058 | 2,081 | 2,015 | 2,024 | +2.33% | 237,000 | 1156億8126万 | -7.33% | 7.75 | 0.27 |
01/04 | 1,957 | 1,980 | 1,919 | 1,978 | +0.3% | 278,900 | 1130億5214万 | -9.76% | 7.57 | 0.27 |
2018 |
12/28 | 1,951 | 1,988 | 1,931 | 1,972 | +0.05% | 195,800 | 1127億921万 | -10.57% | 7.55 | 0.27 |
12/27 | 2,005 | 2,009 | 1,923 | 1,971 | +6.08% | 269,500 | 1126億5206万 | -11.18% | 7.54 | 0.27 |
12/26 | 1,870 | 1,894 | 1,833 | 1,858 | +0.27% | 186,900 | 1061億9357万 | -16.79% | 7.11 | 0.25 |
12/25 | 1,806 | 1,864 | 1,775 | 1,853 | -5.36% | 368,800 | 1059億779万 | -17.83% | 7.09 | 0.25 |
12/21 | 1,970 | 1,993 | 1,937 | 1,958 | -1.9% | 427,700 | 1119億905万 | -14.01% | 7.5 | 0.27 |
12/20 | 2,041 | 2,087 | 1,985 | 1,996 | -3.11% | 408,600 | 1140億8093万 | -12.88% | 7.64 | 0.27 |
12/19 | 2,102 | 2,111 | 2,034 | 2,060 | -4.98% | 443,100 | 1177億3883万 | -10.55% | 7.89 | 0.28 |
12/18 | 2,138 | 2,175 | 2,113 | 2,168 | -1.63% | 331,500 | 1239億1155万 | -6.35% | 8.3 | 0.29 |
12/17 | 2,242 | 2,252 | 2,202 | 2,204 | -2.86% | 228,800 | 1259億6912万 | -5.2% | 8.44 | 0.3 |
12/14 | 2,328 | 2,342 | 2,264 | 2,269 | -1.39% | 276,000 | 1296億8418万 | -2.74% | 8.69 | 0.31 |