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 | 3,225 | 3,250 | 3,195 | 3,235 | +3.35% | 72,600 | 564億2496万 | +1.6% | 8.81 | 0.89 |
| 03/28 | 3,150 | 3,165 | 3,120 | 3,130 | -1.73% | 55,500 | 545億9354万 | -1.57% | 8.52 | 0.86 |
| 03/27 | 3,115 | 3,200 | 3,115 | 3,185 | -1.39% | 93,700 | 555億5285万 | +0.19% | 8.67 | 0.87 |
| 03/26 | 3,160 | 3,255 | 3,155 | 3,230 | +1.41% | 120,300 | 563億3775万 | +1.67% | 8.8 | 0.89 |
| 03/25 | 3,210 | 3,215 | 3,150 | 3,185 | -1.39% | 146,500 | 555億5285万 | +0.54% | 8.67 | 0.87 |
| 03/22 | 3,235 | 3,250 | 3,205 | 3,230 | +0.78% | 95,700 | 563億3775万 | +2.28% | 8.8 | 0.89 |
| 03/20 | 3,190 | 3,210 | 3,155 | 3,205 | +1.75% | 68,800 | 559億169万 | +1.58% | 8.73 | 0.88 |
| 03/19 | 3,135 | 3,160 | 3,110 | 3,150 | +1.12% | 85,100 | 549億4238万 | -0.47% | 8.58 | 0.86 |
| 03/18 | 3,090 | 3,145 | 3,090 | 3,115 | +1.47% | 110,200 | 543億3191万 | -2.04% | 8.48 | 0.85 |
| 03/15 | 3,080 | 3,145 | 3,070 | 3,070 | +0.16% | 142,500 | 535億4702万 | -3.85% | 8.36 | 0.84 |
| 03/14 | 3,115 | 3,140 | 3,060 | 3,065 | -3.77% | 134,100 | 534億5981万 | -4.55% | 8.35 | 0.84 |
| 03/13 | 3,195 | 3,240 | 3,185 | 3,185 | -2.45% | 115,100 | 555億5285万 | -1.39% | 8.67 | 0.87 |
| 03/12 | 3,190 | 3,285 | 3,190 | 3,265 | +3.82% | 119,000 | 569億4822万 | +0.62% | 8.89 | 0.9 |
| 03/11 | 3,140 | 3,160 | 3,105 | 3,145 | -0.16% | 84,100 | 548億5517万 | -3.35% | 8.56 | 0.86 |
| 03/08 | 3,190 | 3,225 | 3,125 | 3,150 | -3.37% | 119,100 | 549億4238万 | -3.52% | 8.58 | 0.86 |
| 03/07 | 3,200 | 3,310 | 3,160 | 3,260 | +0.93% | 117,000 | 568億6101万 | -0.55% | 8.88 | 0.89 |
| 03/06 | 3,160 | 3,245 | 3,130 | 3,230 | +2.22% | 132,400 | 563億3775万 | -1.67% | 8.8 | 0.89 |
| 03/05 | 3,165 | 3,195 | 3,150 | 3,160 | -0.47% | 54,800 | 551億1680万 | -4.07% | 8.6 | 0.87 |
| 03/04 | 3,205 | 3,220 | 3,165 | 3,175 | +0.32% | 72,800 | 553億7843万 | -3.85% | 8.65 | 0.87 |
| 03/01 | 3,205 | 3,225 | 3,140 | 3,165 | -2.16% | 92,200 | 552億401万 | -4.44% | 8.62 | 0.87 |
| 02/28 | 3,230 | 3,285 | 3,205 | 3,235 | -0.46% | 128,900 | 564億2496万 | -2.53% | 8.81 | 0.89 |
| 02/27 | 3,220 | 3,265 | 3,210 | 3,250 | +1.25% | 109,400 | 566億8659万 | -2.14% | 8.85 | 0.89 |
| 02/26 | 3,180 | 3,265 | 3,175 | 3,210 | +0.63% | 82,800 | 559億8890万 | -3.63% | 8.74 | 0.88 |
| 02/25 | 3,185 | 3,225 | 3,160 | 3,190 | +0.47% | 94,100 | 556億4006万 | -4.63% | 8.69 | 0.88 |
| 02/22 | 3,130 | 3,190 | 3,100 | 3,175 | +1.44% | 94,000 | 553億7843万 | -5.42% | 8.65 | 0.87 |
| 02/21 | 3,165 | 3,165 | 3,095 | 3,130 | +0.64% | 117,500 | 545億9354万 | -7.07% | 8.52 | 0.86 |
| 02/20 | 3,145 | 3,180 | 3,090 | 3,110 | -0.96% | 177,100 | 542億4470万 | -8.07% | 8.47 | 0.85 |
| 02/19 | 3,070 | 3,150 | 3,065 | 3,140 | +4.32% | 157,300 | 547億6796万 | -7.65% | 8.55 | 0.86 |
| 02/18 | 2,980 | 3,015 | 2,945 | 3,010 | +2.73% | 164,200 | 525億50万 | -11.86% | 8.2 | 0.83 |
| 02/15 | 3,050 | 3,080 | 2,894 | 2,930 | -6.84% | 435,700 | 511億514万 | -14.78% | 7.98 | 0.8 |
| 02/14 | 3,200 | 3,250 | 3,025 | 3,145 | -9.5% | 360,000 | 548億5517万 | -9.37% | 8.56 | 0.86 |
| 02/13 | 3,500 | 3,540 | 3,440 | 3,475 | -1% | 64,800 | 606億1104万 | -0.46% | 9.46 | 0.95 |
| 02/12 | 3,440 | 3,590 | 3,440 | 3,510 | +2.03% | 93,000 | 612億2151万 | +0.37% | 9.56 | 0.96 |
| 02/08 | 3,475 | 3,490 | 3,400 | 3,440 | -2.13% | 74,600 | 600億57万 | -1.74% | 9.37 | 0.94 |
| 02/07 | 3,560 | 3,590 | 3,510 | 3,515 | -1.26% | 54,700 | 613億872万 | +0.29% | 9.57 | 0.96 |
| 02/06 | 3,560 | 3,590 | 3,515 | 3,560 | +0.56% | 53,000 | 620億9361万 | +1.54% | 9.69 | 0.98 |
| 02/05 | 3,505 | 3,555 | 3,505 | 3,540 | +1.14% | 48,100 | 617億4477万 | +1.23% | 9.64 | 0.97 |
| 02/04 | 3,480 | 3,525 | 3,445 | 3,500 | +2.64% | 65,500 | 610億4709万 | +0.32% | 9.53 | 0.96 |
| 02/01 | 3,450 | 3,490 | 3,405 | 3,410 | -2.01% | 47,600 | 594億7731万 | -2.21% | 9.29 | 0.94 |
| 01/31 | 3,440 | 3,500 | 3,440 | 3,480 | +1.16% | 66,600 | 606億9825万 | -0.32% | 9.48 | 0.95 |
| 01/30 | 3,455 | 3,485 | 3,440 | 3,440 | -0.43% | 68,600 | 600億57万 | -1.57% | 9.37 | 0.94 |
| 01/29 | 3,365 | 3,455 | 3,365 | 3,455 | +2.67% | 69,500 | 602億6220万 | -1.34% | 9.41 | 0.95 |
| 01/28 | 3,370 | 3,375 | 3,305 | 3,365 | -1.32% | 96,400 | 586億9242万 | -4.13% | 9.16 | 0.92 |
| 01/25 | 3,390 | 3,475 | 3,375 | 3,410 | +1.64% | 92,300 | 594億7731万 | -3.18% | 9.29 | 0.94 |
| 01/24 | 3,260 | 3,370 | 3,235 | 3,355 | +2.29% | 148,800 | 585億1800万 | -5.04% | 9.14 | 0.92 |
| 01/23 | 3,425 | 3,455 | 3,185 | 3,280 | -6.15% | 337,700 | 572億985万 | -7.48% | 8.93 | 0.9 |
| 01/22 | 3,560 | 3,560 | 3,470 | 3,495 | -1.83% | 52,900 | 609億5988万 | -1.72% | 9.52 | 0.96 |
| 01/21 | 3,520 | 3,615 | 3,520 | 3,560 | +2.15% | 74,900 | 620億9361万 | 0% | 9.69 | 0.98 |
| 01/18 | 3,445 | 3,535 | 3,410 | 3,485 | +0.58% | 74,400 | 607億8546万 | -2.24% | 9.49 | 0.96 |
| 01/17 | 3,520 | 3,585 | 3,450 | 3,465 | -1.14% | 90,500 | 604億3662万 | -3.05% | 9.44 | 0.95 |
| 01/16 | 3,535 | 3,550 | 3,480 | 3,505 | -0.43% | 133,500 | 611億3430万 | -2.18% | 9.54 | 0.96 |
| 01/15 | 3,495 | 3,575 | 3,440 | 3,520 | -0.28% | 140,300 | 613億9593万 | -2.03% | 9.59 | 0.97 |
| 01/11 | 3,550 | 3,590 | 3,505 | 3,530 | -1.67% | 182,300 | 615億7035万 | -2.03% | 9.61 | 0.97 |
| 01/10 | 3,650 | 3,685 | 3,520 | 3,590 | -3.36% | 179,800 | 626億1688万 | -0.64% | 9.78 | 0.98 |
| 01/09 | 3,705 | 3,765 | 3,675 | 3,715 | +0.81% | 135,500 | 647億9713万 | +2.62% | 10.12 | 1.02 |
| 01/08 | 3,600 | 3,705 | 3,565 | 3,685 | +2.08% | 96,700 | 642億7387万 | +1.68% | 10.03 | 1.01 |
| 01/07 | 3,675 | 3,740 | 3,590 | 3,610 | +0.14% | 113,600 | 629億6572万 | -0.5% | 9.83 | 0.99 |
| 01/04 | 3,490 | 3,640 | 3,470 | 3,605 | +1.69% | 149,200 | 628億7851万 | -0.63% | 9.82 | 0.99 |
| 2018 |
| 12/28 | 3,500 | 3,560 | 3,485 | 3,545 | +0.14% | 55,200 | 618億3198万 | -2.23% | 9.65 | 0.97 |
| 12/27 | 3,490 | 3,545 | 3,450 | 3,540 | +5.67% | 88,200 | 617億4477万 | -2.34% | 9.64 | 0.97 |
| 12/26 | 3,315 | 3,370 | 3,300 | 3,350 | +0.9% | 103,100 | 584億3079万 | -7.51% | 9.12 | 0.92 |
| 12/25 | 3,170 | 3,350 | 3,170 | 3,320 | -3.77% | 77,000 | 579億753万 | -8.44% | 9.04 | 0.91 |
| 12/21 | 3,510 | 3,525 | 3,420 | 3,450 | -2.27% | 135,200 | 601億7499万 | -5.04% | 9.39 | 0.95 |
| 12/20 | 3,510 | 3,585 | 3,510 | 3,530 | -1.4% | 74,300 | 615億7035万 | -2.86% | 9.61 | 0.97 |
| 12/19 | 3,595 | 3,610 | 3,565 | 3,580 | -0.42% | 40,700 | 624億4246万 | -1.46% | 9.75 | 0.98 |
| 12/18 | 3,635 | 3,635 | 3,585 | 3,595 | -1.91% | 56,500 | 627億409万 | -0.8% | 9.79 | 0.99 |
| 12/17 | 3,690 | 3,725 | 3,655 | 3,665 | +0.14% | 66,700 | 639億2503万 | +1.22% | 9.98 | 1.01 |
| 12/14 | 3,710 | 3,710 | 3,625 | 3,660 | -0.95% | 65,800 | 638億3782万 | +1.3% | 9.97 | 1 |
| 12/13 | 3,655 | 3,715 | 3,640 | 3,695 | +1.37% | 75,500 | 644億4829万 | +2.52% | 10.06 | 1.01 |
| 12/12 | 3,620 | 3,670 | 3,595 | 3,645 | +2.24% | 100,500 | 635億7619万 | +1.33% | 9.93 | 1 |
| 12/11 | 3,600 | 3,625 | 3,510 | 3,565 | -0.83% | 99,500 | 621億8082万 | -0.64% | 9.71 | 0.98 |
| 12/10 | 3,625 | 3,635 | 3,570 | 3,595 | -2.31% | 59,000 | 627億409万 | +0.45% | 9.79 | 0.99 |
| 12/07 | 3,725 | 3,735 | 3,645 | 3,680 | -0.81% | 46,700 | 641億8666万 | +3.11% | 10.02 | 1.01 |
| 12/06 | 3,680 | 3,735 | 3,650 | 3,710 | +0.27% | 137,900 | 647億992万 | +4.27% | 10.1 | 1.02 |
| 12/05 | 3,715 | 3,755 | 3,695 | 3,700 | -1.2% | 89,400 | 645億3550万 | +4.7% | 10.08 | 1.01 |
| 12/04 | 3,770 | 3,830 | 3,725 | 3,745 | -0.79% | 122,000 | 653億2039万 | +6.66% | 10.2 | 1.03 |
| 12/03 | 3,775 | 3,815 | 3,700 | 3,775 | 0% | 113,600 | 658億4365万 | +8.35% | 10.28 | 1.04 |
| 11/30 | 3,750 | 3,795 | 3,710 | 3,775 | +0.13% | 105,200 | 658億4365万 | +9.26% | 10.28 | 1.04 |
| 11/29 | 3,835 | 3,875 | 3,760 | 3,770 | -1.18% | 164,000 | 657億5644万 | +9.94% | 10.27 | 1.03 |
| 11/28 | 3,765 | 3,875 | 3,760 | 3,815 | +1.06% | 155,100 | 665億4133万 | +11.94% | 10.39 | 1.05 |
| 11/27 | 3,645 | 3,850 | 3,645 | 3,775 | +4.14% | 170,600 | 658億4365万 | +11.62% | 10.28 | 1.04 |
| 11/26 | 3,590 | 3,705 | 3,590 | 3,625 | +2.11% | 118,300 | 632億2735万 | +7.89% | 9.87 | 0.99 |
| 11/22 | 3,525 | 3,575 | 3,505 | 3,550 | +1.14% | 72,700 | 619億1919万 | +6.19% | 9.67 | 0.97 |
| 11/21 | 3,405 | 3,530 | 3,405 | 3,510 | +1.45% | 68,700 | 612億2151万 | +5.44% | 9.56 | 0.96 |
| 11/20 | 3,380 | 3,460 | 3,375 | 3,460 | +0.29% | 64,200 | 603億4941万 | +4.31% | 9.42 | 0.95 |
| 11/19 | 3,425 | 3,470 | 3,405 | 3,450 | -1.29% | 86,700 | 601億7499万 | +4.45% | 9.39 | 0.95 |
| 11/16 | 3,490 | 3,565 | 3,455 | 3,495 | +0.58% | 103,400 | 609億5988万 | +6.33% | 9.52 | 0.96 |
| 11/15 | 3,550 | 3,575 | 3,425 | 3,475 | -0.86% | 108,500 | 606億1104万 | +6.27% | 9.46 | 0.95 |
| 11/14 | 3,305 | 3,545 | 3,305 | 3,505 | +3.85% | 156,700 | 611億3430万 | +7.78% | 9.54 | 0.96 |
| 11/13 | 3,405 | 3,440 | 3,285 | 3,375 | -3.98% | 105,800 | 588億6684万 | +4.3% | 9.19 | 0.93 |
| 11/12 | 3,460 | 3,525 | 3,415 | 3,515 | +1.3% | 57,800 | 613億872万 | +8.92% | 9.57 | 0.96 |
| 11/09 | 3,420 | 3,495 | 3,395 | 3,470 | +1.02% | 38,100 | 605億2383万 | +7.93% | 9.45 | 0.95 |
| 11/08 | 3,540 | 3,540 | 3,405 | 3,435 | -2% | 69,200 | 599億1336万 | +7.14% | 9.35 | 0.94 |
| 11/07 | 3,450 | 3,550 | 3,420 | 3,505 | +2.34% | 172,900 | 611億3430万 | +9.6% | 9.54 | 0.96 |
| 11/06 | 3,350 | 3,455 | 3,325 | 3,425 | +2.54% | 114,000 | 597億3894万 | +7.4% | 9.33 | 0.94 |
| 11/05 | 3,305 | 3,345 | 3,260 | 3,340 | -0.45% | 74,800 | 582億5637万 | +4.97% | 9.09 | 0.92 |
| 11/02 | 3,340 | 3,400 | 3,285 | 3,355 | -1.32% | 124,700 | 585億1800万 | +5.6% | 9.14 | 0.92 |
| 11/01 | 3,115 | 3,435 | 3,110 | 3,400 | +9.32% | 191,200 | 593億289万 | +7.19% | 9.26 | 0.93 |
| 10/31 | 3,110 | 3,135 | 3,075 | 3,110 | -0.48% | 60,100 | 542億4470万 | -1.86% | 8.47 | 0.85 |
| 10/30 | 3,045 | 3,135 | 3,040 | 3,125 | +1.96% | 93,500 | 545億633万 | -1.61% | 8.51 | 0.86 |
