株価チャート
2018/10/17~2019/03/15
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 |
03/15 | 2,842 | 2,885 | 2,839 | 2,880 | +1.44% | 55,800 | 816億42万 | +0.35% | 10.79 | 0.87 |
03/14 | 2,859 | 2,859 | 2,838 | 2,839 | -0.14% | 40,800 | 804億3874万 | -1.08% | 10.63 | 0.85 |
03/13 | 2,828 | 2,854 | 2,828 | 2,843 | -0.25% | 49,300 | 805億5208万 | -1.04% | 10.65 | 0.85 |
03/12 | 2,846 | 2,871 | 2,844 | 2,850 | +0.71% | 44,300 | 807億5041万 | -0.94% | 10.67 | 0.86 |
03/11 | 2,830 | 2,856 | 2,823 | 2,830 | +0.43% | 43,600 | 801億8374万 | -1.7% | 10.6 | 0.85 |
03/08 | 2,830 | 2,840 | 2,816 | 2,818 | -1.4% | 69,600 | 798億4374万 | -2.19% | 10.55 | 0.85 |
03/07 | 2,875 | 2,883 | 2,853 | 2,858 | -0.28% | 58,700 | 809億7708万 | -0.97% | 10.7 | 0.86 |
03/06 | 2,860 | 2,878 | 2,860 | 2,866 | -0.03% | 35,200 | 812億375万 | -0.83% | 10.73 | 0.86 |
03/05 | 2,852 | 2,871 | 2,848 | 2,867 | 0% | 36,300 | 812億3208万 | -0.97% | 10.74 | 0.86 |
03/04 | 2,874 | 2,881 | 2,852 | 2,867 | -0.24% | 58,400 | 812億3208万 | -1.17% | 10.74 | 0.86 |
03/01 | 2,881 | 2,903 | 2,873 | 2,874 | +0.07% | 57,600 | 814億3042万 | -1.14% | 10.76 | 0.86 |
02/28 | 2,860 | 2,878 | 2,843 | 2,872 | +0.17% | 56,600 | 813億7375万 | -1.37% | 10.76 | 0.86 |
02/27 | 2,888 | 2,911 | 2,867 | 2,867 | -0.45% | 75,400 | 812億3208万 | -1.65% | 10.74 | 0.86 |
02/26 | 2,867 | 2,889 | 2,859 | 2,880 | +0.81% | 43,300 | 816億42万 | -1.34% | 10.79 | 0.87 |
02/25 | 2,830 | 2,864 | 2,820 | 2,857 | +1.71% | 74,800 | 809億4875万 | -2.22% | 10.7 | 0.86 |
02/22 | 2,809 | 2,834 | 2,767 | 2,809 | -0.57% | 88,600 | 795億8874万 | -4% | 10.52 | 0.84 |
02/21 | 2,869 | 2,869 | 2,821 | 2,825 | -1.88% | 167,600 | 800億4208万 | -3.62% | 10.58 | 0.85 |
02/20 | 2,890 | 2,902 | 2,873 | 2,879 | -0.55% | 47,200 | 815億7208万 | -1.87% | 10.78 | 0.87 |
02/19 | 2,923 | 2,927 | 2,893 | 2,895 | -0.82% | 49,200 | 820億2542万 | -1.4% | 10.84 | 0.87 |
02/18 | 2,901 | 2,920 | 2,892 | 2,919 | +1.42% | 34,900 | 827億542万 | -0.58% | 10.93 | 0.88 |
02/15 | 2,888 | 2,899 | 2,869 | 2,878 | -1% | 44,900 | 815億4375万 | -2.04% | 10.78 | 0.87 |
02/14 | 2,900 | 2,916 | 2,873 | 2,907 | -1.36% | 90,300 | 823億6542万 | -1.19% | 10.89 | 0.87 |
02/13 | 2,944 | 2,947 | 2,908 | 2,947 | +0.55% | 50,700 | 834億9876万 | +0.07% | 11.04 | 0.89 |
02/12 | 2,918 | 2,942 | 2,910 | 2,931 | +1.24% | 37,500 | 830億4542万 | -0.41% | 10.98 | 0.88 |
02/08 | 2,886 | 2,911 | 2,876 | 2,895 | +0.31% | 35,000 | 820億2542万 | -1.5% | 10.84 | 0.87 |
02/07 | 2,899 | 2,899 | 2,867 | 2,886 | -0.55% | 40,600 | 817億7042万 | -1.64% | 10.81 | 0.87 |
02/06 | 2,967 | 2,967 | 2,888 | 2,902 | -1.23% | 55,000 | 822億2375万 | -0.96% | 10.87 | 0.87 |
02/05 | 2,930 | 2,967 | 2,923 | 2,938 | +0.75% | 54,000 | 832億4376万 | +0.62% | 11 | 0.88 |
02/04 | 2,879 | 2,939 | 2,870 | 2,916 | +1.92% | 61,200 | 826億2042万 | +0.34% | 10.92 | 0.88 |
02/01 | 2,947 | 2,947 | 2,856 | 2,861 | -3.05% | 84,400 | 810億6208万 | -1.21% | 10.72 | 0.86 |
01/31 | 2,980 | 2,982 | 2,951 | 2,951 | 0% | 36,000 | 836億1209万 | +2.15% | 11.05 | 0.89 |
01/30 | 2,995 | 2,995 | 2,940 | 2,951 | -1.63% | 65,300 | 836億1209万 | +2.43% | 11.05 | 0.89 |
01/29 | 3,005 | 3,030 | 3,000 | 3,000 | -0.83% | 27,300 | 850億44万 | +4.35% | 11.24 | 0.9 |
01/28 | 3,000 | 3,045 | 2,996 | 3,025 | +0.83% | 50,300 | 857億877万 | +5.44% | 11.33 | 0.91 |
01/25 | 2,991 | 3,030 | 2,991 | 3,000 | -0.5% | 42,200 | 850億44万 | +4.75% | 11.24 | 0.9 |
01/24 | 2,955 | 3,020 | 2,937 | 3,015 | +2.66% | 69,800 | 854億2544万 | +5.38% | 11.29 | 0.91 |
01/23 | 2,959 | 2,959 | 2,922 | 2,937 | -1.01% | 59,400 | 832億1543万 | +2.8% | 11 | 0.88 |
01/22 | 2,971 | 2,985 | 2,953 | 2,967 | -0.13% | 26,300 | 840億6543万 | +3.92% | 11.11 | 0.89 |
01/21 | 2,971 | 2,987 | 2,949 | 2,971 | +0.61% | 36,600 | 841億7876万 | +4.06% | 11.13 | 0.89 |
01/18 | 2,925 | 2,978 | 2,925 | 2,953 | +0.96% | 34,300 | 836億6876万 | +3.36% | 11.06 | 0.89 |
01/17 | 2,915 | 2,965 | 2,900 | 2,925 | +0.72% | 43,600 | 828億7542万 | +2.31% | 10.96 | 0.88 |
01/16 | 2,934 | 2,950 | 2,892 | 2,904 | -0.65% | 49,200 | 822億8042万 | +1.4% | 10.88 | 0.87 |
01/15 | 2,902 | 2,936 | 2,884 | 2,923 | +0.58% | 44,300 | 828億1876万 | +1.88% | 10.95 | 0.88 |
01/11 | 2,968 | 2,969 | 2,881 | 2,906 | -1.89% | 57,200 | 823億3709万 | +1.11% | 10.88 | 0.87 |
01/10 | 2,972 | 2,974 | 2,945 | 2,962 | -0.37% | 38,000 | 839億2376万 | +2.92% | 11.09 | 0.89 |
01/09 | 2,989 | 3,010 | 2,967 | 2,973 | -0.03% | 46,900 | 842億3543万 | +3.19% | 11.14 | 0.89 |
01/08 | 2,953 | 3,025 | 2,949 | 2,974 | +2.45% | 107,900 | 842億6376万 | +3.16% | 11.14 | 0.89 |
01/07 | 2,905 | 2,942 | 2,838 | 2,903 | +2.43% | 65,600 | 822億5209万 | +0.59% | 10.87 | 0.87 |
01/04 | 2,786 | 2,839 | 2,751 | 2,834 | +1.83% | 68,700 | 802億9708万 | -1.94% | 10.61 | 0.85 |
2018 |
12/28 | 2,798 | 2,800 | 2,764 | 2,783 | +0.51% | 58,000 | 788億5207万 | -3.97% | 10.42 | 0.84 |
12/27 | 2,730 | 2,777 | 2,726 | 2,769 | +4.14% | 45,500 | 784億5540万 | -4.71% | 10.37 | 0.83 |
12/26 | 2,588 | 2,670 | 2,585 | 2,659 | +2.94% | 53,400 | 753億3872万 | -8.84% | 9.96 | 0.8 |
12/25 | 2,635 | 2,635 | 2,541 | 2,583 | -2.86% | 77,800 | 731億8537万 | -11.87% | 9.67 | 0.78 |
12/21 | 2,700 | 2,702 | 2,648 | 2,659 | -1.77% | 82,600 | 753億3872万 | -9.89% | 9.96 | 0.8 |
12/20 | 2,748 | 2,749 | 2,697 | 2,707 | -1.64% | 55,100 | 766億9873万 | -8.73% | 10.14 | 0.81 |
12/19 | 2,765 | 2,765 | 2,731 | 2,752 | -1.18% | 72,700 | 779億7373万 | -7.59% | 10.31 | 0.83 |
12/18 | 2,845 | 2,850 | 2,768 | 2,785 | -2.52% | 79,900 | 789億874万 | -6.79% | 10.43 | 0.84 |
12/17 | 2,900 | 2,900 | 2,822 | 2,857 | -1.62% | 80,000 | 809億4875万 | -4.7% | 10.7 | 0.86 |
12/14 | 2,938 | 2,943 | 2,900 | 2,904 | -0.89% | 66,600 | 822億8042万 | -3.43% | 10.88 | 0.87 |
12/13 | 2,924 | 2,941 | 2,912 | 2,930 | +1.03% | 60,700 | 830億1709万 | -2.79% | 10.97 | 0.88 |
12/12 | 2,906 | 2,924 | 2,894 | 2,900 | -0.14% | 47,900 | 821億6709万 | -3.94% | 10.86 | 0.87 |
12/11 | 2,967 | 2,971 | 2,902 | 2,904 | -2.12% | 85,500 | 822億8042万 | -3.97% | 10.88 | 0.87 |
12/10 | 3,005 | 3,010 | 2,963 | 2,967 | -1.1% | 67,200 | 840億6543万 | -2.08% | 11.11 | 0.89 |
12/07 | 3,020 | 3,030 | 3,000 | 3,000 | -0.66% | 43,600 | 850億44万 | -1.02% | 11.24 | 0.9 |
12/06 | 3,045 | 3,050 | 3,015 | 3,020 | -0.98% | 45,900 | 855億6710万 | -0.4% | 11.31 | 0.91 |
12/05 | 3,015 | 3,055 | 3,015 | 3,050 | +0.66% | 38,900 | 864億1711万 | +0.56% | 11.42 | 0.92 |
12/04 | 3,045 | 3,045 | 3,025 | 3,030 | 0% | 35,900 | 858億5044万 | -0.07% | 11.35 | 0.91 |
12/03 | 3,050 | 3,060 | 3,015 | 3,030 | +0.33% | 42,400 | 858億5044万 | -0.03% | 11.35 | 0.91 |
11/30 | 3,030 | 3,045 | 3,020 | 3,020 | -0.33% | 43,800 | 855億6710万 | -0.33% | 11.31 | 0.91 |
11/29 | 3,050 | 3,050 | 3,020 | 3,030 | +0.5% | 38,900 | 858億5044万 | +0.1% | 11.35 | 0.91 |
11/28 | 3,065 | 3,070 | 3,010 | 3,015 | -1.31% | 51,900 | 854億2544万 | -0.36% | 11.29 | 0.91 |
11/27 | 3,020 | 3,090 | 3,015 | 3,055 | +2% | 83,400 | 865億5878万 | +1.03% | 11.44 | 0.92 |
11/26 | 3,020 | 3,040 | 2,980 | 2,995 | -1.32% | 53,400 | 848億5877万 | -1.02% | 11.22 | 0.9 |
11/22 | 2,992 | 3,045 | 2,988 | 3,035 | +1.23% | 45,400 | 859億9211万 | +0.23% | 11.37 | 0.91 |
11/21 | 3,015 | 3,015 | 2,981 | 2,998 | -1.06% | 49,600 | 849億4377万 | -1.02% | 11.23 | 0.9 |
11/20 | 2,997 | 3,030 | 2,964 | 3,030 | +0.33% | 54,100 | 858億5044万 | -0.1% | 11.35 | 0.91 |
11/19 | 3,045 | 3,065 | 3,015 | 3,020 | -1.79% | 42,600 | 855億6710万 | -0.4% | 11.31 | 0.91 |
11/16 | 3,050 | 3,080 | 3,035 | 3,075 | +1.15% | 40,600 | 871億2545万 | +1.45% | 11.52 | 0.92 |
11/15 | 3,020 | 3,050 | 3,020 | 3,040 | +1.33% | 38,700 | 861億3377万 | +0.36% | 11.39 | 0.91 |
11/14 | 3,005 | 3,015 | 2,992 | 3,000 | -0.33% | 48,100 | 850億44万 | -0.99% | 11.24 | 0.9 |
11/13 | 3,010 | 3,015 | 2,992 | 3,010 | -1.15% | 61,200 | 852億8377万 | -0.76% | 11.27 | 0.91 |
11/12 | 3,035 | 3,055 | 3,020 | 3,045 | -0.65% | 56,000 | 862億7544万 | +0.33% | 11.4 | 0.92 |
11/09 | 3,070 | 3,100 | 3,055 | 3,065 | -0.65% | 45,400 | 868億4211万 | +0.86% | 11.48 | 0.92 |
11/08 | 3,095 | 3,125 | 3,050 | 3,085 | +1.15% | 63,100 | 874億878万 | +1.41% | 11.55 | 0.93 |
11/07 | 3,070 | 3,070 | 3,040 | 3,050 | +0.49% | 42,700 | 864億1711万 | +0.2% | 11.42 | 0.92 |
11/06 | 3,030 | 3,065 | 3,015 | 3,035 | -0.16% | 39,500 | 859億9211万 | -0.49% | 11.37 | 0.91 |
11/05 | 3,020 | 3,065 | 3,000 | 3,040 | +1.16% | 49,900 | 861億3377万 | -0.46% | 11.39 | 0.91 |
11/02 | 3,025 | 3,025 | 2,988 | 3,005 | -0.5% | 44,200 | 851億4210万 | -1.89% | 11.26 | 0.9 |
11/01 | 2,980 | 3,035 | 2,980 | 3,020 | -0.66% | 49,700 | 855億6710万 | -1.66% | 11.31 | 0.91 |
10/31 | 3,020 | 3,050 | 3,020 | 3,040 | +0.66% | 53,400 | 861億3377万 | -1.27% | 11.39 | 0.91 |
10/30 | 3,005 | 3,065 | 3,005 | 3,020 | +0.17% | 67,800 | 855億6710万 | -2.2% | 11.31 | 0.91 |
10/29 | 3,010 | 3,060 | 3,005 | 3,015 | +0.5% | 85,400 | 854億2544万 | -2.58% | 11.29 | 0.91 |
10/26 | 2,980 | 3,015 | 2,956 | 3,000 | +1.32% | 81,700 | 850億44万 | -3.26% | 11.24 | 0.9 |
10/25 | 2,975 | 2,995 | 2,954 | 2,961 | -1.04% | 56,200 | 838億9543万 | -4.7% | 11.09 | 0.89 |
10/24 | 2,972 | 3,010 | 2,965 | 2,992 | +0.5% | 49,500 | 847億7377万 | -3.92% | 11.21 | 0.9 |
10/23 | 3,020 | 3,020 | 2,976 | 2,977 | -3.66% | 76,100 | 843億4876万 | -4.46% | 11.15 | 0.9 |
10/22 | 3,085 | 3,110 | 3,060 | 3,090 | +1.15% | 28,300 | 875億5045万 | -0.9% | 11.57 | 0.93 |
10/19 | 3,035 | 3,055 | 3,000 | 3,055 | -0.16% | 51,100 | 865億5878万 | -1.96% | 11.44 | 0.92 |
10/18 | 3,050 | 3,080 | 3,040 | 3,060 | -0.97% | 48,000 | 867億44万 | -1.8% | 11.46 | 0.92 |
10/17 | 3,020 | 3,100 | 3,020 | 3,090 | +2.49% | 72,200 | 875億5045万 | -0.83% | 11.57 | 0.93 |