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 | 3,135 | 3,135 | 3,100 | 3,110 | -0.48% | 2,500 | 212億6261万 | -1.08% | 6.72 | 0.56 |
| 03/28 | 3,195 | 3,195 | 3,120 | 3,125 | -3.1% | 6,400 | 213億6516万 | -0.64% | 6.75 | 0.56 |
| 03/27 | 3,250 | 3,250 | 3,190 | 3,225 | -1.68% | 5,600 | 220億4885万 | +2.61% | 6.97 | 0.58 |
| 03/26 | 3,210 | 3,305 | 3,180 | 3,280 | +5.64% | 15,700 | 224億2487万 | +4.53% | 7.09 | 0.59 |
| 03/25 | 3,250 | 3,270 | 3,105 | 3,105 | -5.19% | 11,400 | 212億2842万 | -0.86% | 6.71 | 0.56 |
| 03/22 | 3,195 | 3,275 | 3,185 | 3,275 | +1.55% | 7,900 | 223億9069万 | +4.57% | 7.08 | 0.59 |
| 03/20 | 3,170 | 3,235 | 3,160 | 3,225 | +1.42% | 6,400 | 220億4885万 | +3.17% | 6.97 | 0.58 |
| 03/19 | 3,165 | 3,190 | 3,160 | 3,180 | +0.63% | 4,700 | 217億4119万 | +1.89% | 6.87 | 0.57 |
| 03/18 | 3,135 | 3,165 | 3,120 | 3,160 | +0.8% | 8,700 | 216億445万 | +1.25% | 6.83 | 0.57 |
| 03/15 | 3,115 | 3,150 | 3,115 | 3,135 | +0.32% | 6,800 | 214億3353万 | +0.55% | 6.77 | 0.56 |
| 03/14 | 3,130 | 3,135 | 3,100 | 3,125 | +0.32% | 5,400 | 213億6516万 | +0.19% | 6.75 | 0.56 |
| 03/13 | 3,090 | 3,125 | 3,090 | 3,115 | +0.65% | 2,600 | 212億9679万 | -0.26% | 6.73 | 0.56 |
| 03/12 | 3,055 | 3,105 | 3,040 | 3,095 | +1.31% | 7,100 | 211億6006万 | -1.09% | 6.69 | 0.55 |
| 03/11 | 3,045 | 3,095 | 3,035 | 3,055 | +0.33% | 4,800 | 208億8658万 | -2.55% | 6.6 | 0.55 |
| 03/08 | 3,100 | 3,110 | 3,030 | 3,045 | -2.09% | 13,800 | 208億1821万 | -3.03% | 6.58 | 0.55 |
| 03/07 | 3,100 | 3,120 | 3,100 | 3,110 | 0% | 5,100 | 212億6261万 | -1.11% | 6.72 | 0.56 |
| 03/06 | 3,120 | 3,135 | 3,105 | 3,110 | -0.64% | 5,300 | 212億6261万 | -1.14% | 6.72 | 0.56 |
| 03/05 | 3,110 | 3,140 | 3,110 | 3,130 | +0.16% | 2,700 | 213億9934万 | -0.63% | 6.76 | 0.56 |
| 03/04 | 3,155 | 3,160 | 3,120 | 3,125 | -0.64% | 3,100 | 213億6516万 | -0.83% | 6.75 | 0.56 |
| 03/01 | 3,160 | 3,165 | 3,140 | 3,145 | -1.41% | 3,600 | 215億190万 | -0.19% | 6.8 | 0.56 |
| 02/28 | 3,105 | 3,215 | 3,105 | 3,190 | +1.92% | 11,000 | 218億956万 | +1.21% | 6.89 | 0.57 |
| 02/27 | 3,125 | 3,155 | 3,125 | 3,130 | 0% | 4,200 | 213億9934万 | -0.67% | 6.76 | 0.56 |
| 02/26 | 3,120 | 3,135 | 3,110 | 3,130 | 0% | 4,900 | 213億9934万 | -0.73% | 6.76 | 0.56 |
| 02/25 | 3,125 | 3,130 | 3,105 | 3,130 | -0.32% | 4,300 | 213億9934万 | -0.92% | 6.76 | 0.56 |
| 02/22 | 3,130 | 3,140 | 3,105 | 3,140 | +0.32% | 3,400 | 214億6771万 | -0.82% | 6.79 | 0.56 |
| 02/21 | 3,100 | 3,130 | 3,080 | 3,130 | +1.62% | 4,800 | 213億9934万 | -1.14% | 6.76 | 0.56 |
| 02/20 | 3,105 | 3,135 | 3,060 | 3,080 | -0.96% | 13,700 | 210億5750万 | -2.75% | 6.66 | 0.55 |
| 02/19 | 3,130 | 3,130 | 3,110 | 3,110 | -0.48% | 4,000 | 212億6261万 | -1.99% | 6.72 | 0.56 |
| 02/18 | 3,110 | 3,125 | 3,110 | 3,125 | +0.48% | 4,500 | 213億6516万 | -1.57% | 6.75 | 0.56 |
| 02/15 | 3,115 | 3,115 | 3,075 | 3,110 | -0.16% | 2,300 | 212億6261万 | -2.14% | 6.72 | 0.56 |
| 02/14 | 3,105 | 3,130 | 3,105 | 3,115 | +0.48% | 6,900 | 212億9679万 | -2.17% | 6.73 | 0.56 |
| 02/13 | 3,225 | 3,225 | 3,065 | 3,100 | -2.52% | 16,800 | 211億9424万 | -2.79% | 6.7 | 0.56 |
| 02/12 | 3,085 | 3,195 | 3,080 | 3,180 | +3.08% | 7,600 | 217億4119万 | -0.47% | 6.87 | 0.57 |
| 02/08 | 3,165 | 3,170 | 3,085 | 3,085 | -2.68% | 6,300 | 210億9169万 | -3.53% | 6.67 | 0.55 |
| 02/07 | 3,215 | 3,215 | 3,165 | 3,170 | -1.4% | 9,200 | 216億7282万 | -1.12% | 6.85 | 0.57 |
| 02/06 | 3,255 | 3,275 | 3,215 | 3,215 | -1.38% | 4,600 | 219億8048万 | +0.16% | 6.95 | 0.58 |
| 02/05 | 3,245 | 3,270 | 3,230 | 3,260 | +0.46% | 2,500 | 222億8814万 | +1.68% | 7.04 | 0.58 |
| 02/04 | 3,220 | 3,265 | 3,190 | 3,245 | +1.88% | 5,700 | 221億8558万 | +1.44% | 7.01 | 0.58 |
| 02/01 | 3,165 | 3,200 | 3,160 | 3,185 | +0.63% | 3,500 | 217億7537万 | -0.66% | 6.88 | 0.57 |
| 01/31 | 3,155 | 3,220 | 3,155 | 3,165 | +0.48% | 5,500 | 216億3863万 | -1.83% | 6.84 | 0.57 |
| 01/30 | 3,185 | 3,230 | 3,145 | 3,150 | -1.72% | 10,000 | 215億3608万 | -3.2% | 6.81 | 0.56 |
| 01/29 | 3,145 | 3,230 | 3,130 | 3,205 | +1.91% | 6,900 | 219億1211万 | -2.49% | 6.93 | 0.57 |
| 01/28 | 3,170 | 3,170 | 3,130 | 3,145 | +0.32% | 3,500 | 215億190万 | -5.3% | 6.8 | 0.56 |
| 01/25 | 3,155 | 3,190 | 3,120 | 3,135 | -0.79% | 7,500 | 214億3353万 | -6.67% | 6.77 | 0.56 |
| 01/24 | 3,180 | 3,180 | 3,160 | 3,160 | -0.16% | 2,500 | 216億445万 | -7.03% | 6.83 | 0.57 |
| 01/23 | 3,180 | 3,190 | 3,145 | 3,165 | -1.09% | 7,500 | 216億3863万 | -7.81% | 6.84 | 0.57 |
| 01/22 | 3,280 | 3,280 | 3,190 | 3,200 | -2.44% | 4,900 | 218億7792万 | -7.67% | 6.92 | 0.57 |
| 01/21 | 3,290 | 3,335 | 3,255 | 3,280 | -0.15% | 9,000 | 224億2487万 | -6.23% | 7.09 | 0.59 |
| 01/18 | 3,170 | 3,300 | 3,165 | 3,285 | +4.29% | 14,300 | 224億5906万 | -6.89% | 7.1 | 0.59 |
| 01/17 | 3,185 | 3,200 | 3,130 | 3,150 | -0.16% | 5,600 | 215億3608万 | -11.47% | 6.81 | 0.56 |
| 01/16 | 3,235 | 3,235 | 3,135 | 3,155 | -2.17% | 7,300 | 215億7027万 | -12.21% | 6.82 | 0.57 |
| 01/15 | 3,220 | 3,275 | 3,190 | 3,225 | +2.06% | 8,900 | 220億4885万 | -11.16% | 6.97 | 0.58 |
| 01/11 | 3,210 | 3,215 | 3,125 | 3,160 | -1.25% | 14,400 | 216億445万 | -13.83% | 6.83 | 0.57 |
| 01/10 | 3,260 | 3,265 | 3,165 | 3,200 | -1.84% | 7,800 | 218億7792万 | -13.58% | 6.92 | 0.57 |
| 01/09 | 3,235 | 3,290 | 3,175 | 3,260 | +0.77% | 9,700 | 222億8814万 | -12.81% | 7.04 | 0.58 |
| 01/08 | 3,245 | 3,315 | 3,220 | 3,235 | -0.92% | 10,700 | 221億1721万 | -14.24% | 6.99 | 0.58 |
| 01/07 | 3,305 | 3,430 | 3,255 | 3,265 | +0.62% | 6,900 | 223億2232万 | -14.24% | 7.06 | 0.58 |
| 01/04 | 3,235 | 3,255 | 3,170 | 3,245 | -1.37% | 7,100 | 221億8558万 | -15.45% | 7.01 | 0.58 |
| 2018 |
| 12/28 | 3,210 | 3,330 | 3,175 | 3,290 | +0.3% | 4,300 | 224億9324万 | -14.99% | 7.11 | 0.59 |
| 12/27 | 3,220 | 3,290 | 3,190 | 3,280 | +5.64% | 8,300 | 224億2487万 | -15.88% | 7.09 | 0.59 |
| 12/26 | 3,160 | 3,160 | 3,065 | 3,105 | +0.49% | 11,700 | 212億2842万 | -21.01% | 6.71 | 0.56 |
| 12/25 | 3,260 | 3,260 | 3,085 | 3,090 | -9.25% | 13,700 | 211億2587万 | -22.07% | 6.68 | 0.55 |
| 12/21 | 3,580 | 3,600 | 3,405 | 3,405 | -6.71% | 26,600 | 232億7948万 | -14.81% | 7.36 | 0.61 |
| 12/20 | 3,865 | 3,865 | 3,635 | 3,650 | -6.77% | 13,000 | 249億5451万 | -9.16% | 7.89 | 0.65 |
| 12/19 | 3,980 | 3,995 | 3,890 | 3,915 | -1.63% | 11,600 | 267億6627万 | -2.83% | 8.46 | 0.7 |
| 12/18 | 4,025 | 4,025 | 3,970 | 3,980 | -1.85% | 16,400 | 272億1067万 | -1.29% | 8.6 | 0.71 |
| 12/17 | 4,085 | 4,085 | 4,040 | 4,055 | -0.73% | 8,700 | 277億2343万 | +0.57% | 8.76 | 0.73 |
| 12/14 | 4,140 | 4,140 | 4,060 | 4,085 | -1.33% | 14,000 | 279億2854万 | +1.42% | 8.83 | 0.73 |
| 12/13 | 4,035 | 4,140 | 4,035 | 4,140 | +3.11% | 12,700 | 283億457万 | +3.01% | 8.95 | 0.74 |
| 12/12 | 3,960 | 4,035 | 3,960 | 4,015 | +1.01% | 12,900 | 274億4996万 | +0.22% | 8.68 | 0.72 |
| 12/11 | 3,995 | 3,995 | 3,965 | 3,975 | -0.5% | 10,400 | 271億7649万 | -0.55% | 8.59 | 0.71 |
| 12/10 | 4,030 | 4,035 | 3,980 | 3,995 | -0.87% | 13,800 | 273億1322万 | +0.1% | 8.63 | 0.72 |
| 12/07 | 4,030 | 4,060 | 4,005 | 4,030 | -0.25% | 14,300 | 275億5251万 | +1.13% | 8.71 | 0.72 |
| 12/06 | 4,045 | 4,060 | 4,030 | 4,040 | -0.12% | 12,100 | 276億2088万 | +1.61% | 8.73 | 0.72 |
| 12/05 | 4,010 | 4,045 | 4,010 | 4,045 | -0.37% | 7,500 | 276億5507万 | +1.99% | 8.74 | 0.72 |
| 12/04 | 4,150 | 4,150 | 4,060 | 4,060 | -2.17% | 16,300 | 277億5762万 | +2.63% | 8.77 | 0.73 |
| 12/03 | 4,090 | 4,150 | 4,090 | 4,150 | +1.84% | 14,600 | 283億7293万 | +5.38% | 8.97 | 0.74 |
| 11/30 | 4,095 | 4,095 | 4,060 | 4,075 | -0.49% | 10,200 | 278億6017万 | +4.06% | 8.81 | 0.73 |
| 11/29 | 4,090 | 4,100 | 4,080 | 4,095 | +0.61% | 11,100 | 279億9691万 | +4.95% | 8.85 | 0.73 |
| 11/28 | 4,100 | 4,125 | 4,070 | 4,070 | -0.97% | 8,900 | 278億2599万 | +4.49% | 8.8 | 0.73 |
| 11/27 | 4,075 | 4,110 | 4,060 | 4,110 | +1.36% | 12,200 | 280億9946万 | +5.71% | 8.88 | 0.74 |
| 11/26 | 4,040 | 4,090 | 4,040 | 4,055 | +0.37% | 10,600 | 277億2343万 | +4.43% | 8.76 | 0.73 |
| 11/22 | 4,025 | 4,040 | 3,995 | 4,040 | +0.37% | 9,700 | 276億2088万 | +4.12% | 8.73 | 0.72 |
| 11/21 | 4,025 | 4,030 | 3,980 | 4,025 | -0.86% | 14,400 | 275億1833万 | +3.87% | 8.7 | 0.72 |
| 11/20 | 3,930 | 4,060 | 3,920 | 4,060 | +2.14% | 21,800 | 277億5762万 | +4.94% | 8.77 | 0.73 |
| 11/19 | 3,890 | 3,985 | 3,890 | 3,975 | +2.19% | 9,400 | 271億7649万 | +3.03% | 8.59 | 0.71 |
| 11/16 | 3,930 | 3,940 | 3,880 | 3,890 | -1.02% | 13,800 | 265億9535万 | +1.04% | 8.41 | 0.7 |
| 11/15 | 3,925 | 3,940 | 3,865 | 3,930 | +0.13% | 19,900 | 268億6883万 | +2.13% | 8.49 | 0.7 |
| 11/14 | 4,020 | 4,020 | 3,925 | 3,925 | -1.63% | 22,800 | 268億3464万 | +2.16% | 8.48 | 0.7 |
| 11/13 | 3,930 | 4,070 | 3,920 | 3,990 | +0.76% | 37,100 | 272億7904万 | +3.8% | 8.62 | 0.71 |
| 11/12 | 3,900 | 3,960 | 3,900 | 3,960 | +0.13% | 15,600 | 270億7393万 | +3.02% | 8.56 | 0.71 |
| 11/09 | 3,860 | 3,975 | 3,860 | 3,955 | +2.46% | 15,400 | 270億3975万 | +2.83% | 8.55 | 0.71 |
| 11/08 | 3,830 | 3,875 | 3,830 | 3,860 | +0.78% | 9,100 | 263億9025万 | +0.26% | 8.34 | 0.69 |
| 11/07 | 3,820 | 3,840 | 3,770 | 3,830 | +0.92% | 7,700 | 261億8514万 | -0.73% | 8.28 | 0.69 |
| 11/06 | 3,810 | 3,810 | 3,775 | 3,795 | -0.78% | 10,800 | 259億4585万 | -1.89% | 8.2 | 0.68 |
| 11/05 | 3,830 | 3,850 | 3,800 | 3,825 | -0.52% | 14,900 | 261億5096万 | -1.39% | 8.27 | 0.69 |
| 11/02 | 3,800 | 3,870 | 3,800 | 3,845 | +1.18% | 10,800 | 262億8769万 | -1.13% | 8.31 | 0.69 |
| 11/01 | 3,790 | 3,815 | 3,760 | 3,800 | +0.26% | 6,400 | 259億8004万 | -2.49% | 8.21 | 0.68 |
| 10/31 | 3,815 | 3,835 | 3,780 | 3,790 | +0.26% | 14,300 | 259億1167万 | -3.14% | 8.19 | 0.68 |
| 10/30 | 3,625 | 3,800 | 3,615 | 3,780 | +4.28% | 25,700 | 258億4330万 | -3.69% | 8.17 | 0.68 |
