株価チャート
2018/12/12～2019/05/20
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 |
| 05/20 | 2,454 | 2,464 | 2,423 | 2,440 | -0.57% | 90,500 | 691億3369万 | -8.2% | 25.89 | 0.76 |
| 05/17 | 2,475 | 2,475 | 2,418 | 2,454 | +0.08% | 97,900 | 695億3035万 | -8.12% | 26.04 | 0.76 |
| 05/16 | 2,460 | 2,503 | 2,427 | 2,452 | -0.69% | 172,000 | 694億7369万 | -8.71% | 26.02 | 0.76 |
| 05/15 | 2,497 | 2,525 | 2,383 | 2,469 | -3.44% | 235,300 | 699億5536万 | -8.49% | 26.2 | 0.77 |
| 05/14 | 2,501 | 2,563 | 2,500 | 2,557 | +0.83% | 71,200 | 724億4870万 | -5.65% | 27.13 | 0.79 |
| 05/13 | 2,545 | 2,574 | 2,521 | 2,536 | -0.51% | 49,700 | 718億5370万 | -6.73% | 26.91 | 0.79 |
| 05/10 | 2,560 | 2,576 | 2,536 | 2,549 | -0.82% | 66,300 | 722億2204万 | -6.49% | 27.05 | 0.79 |
| 05/09 | 2,629 | 2,629 | 2,554 | 2,570 | -2.73% | 78,600 | 728億1704万 | -6.03% | 27.27 | 0.8 |
| 05/08 | 2,682 | 2,682 | 2,633 | 2,642 | -1.67% | 68,100 | 748億5705万 | -3.82% | 28.04 | 0.82 |
| 05/07 | 2,684 | 2,726 | 2,684 | 2,687 | +0.19% | 59,300 | 761億3206万 | -2.61% | 28.51 | 0.83 |
| 04/26 | 2,692 | 2,692 | 2,681 | 2,682 | -0.56% | 45,600 | 759億9039万 | -3.07% | 28.46 | 0.83 |
| 04/25 | 2,697 | 2,715 | 2,691 | 2,697 | -0.22% | 42,500 | 764億1539万 | -2.88% | 28.62 | 0.84 |
| 04/24 | 2,709 | 2,716 | 2,690 | 2,703 | -0.33% | 39,500 | 765億8539万 | -2.98% | 28.68 | 0.84 |
| 04/23 | 2,717 | 2,733 | 2,702 | 2,712 | -0.84% | 36,000 | 768億4039万 | -2.97% | 28.78 | 0.84 |
| 04/22 | 2,713 | 2,738 | 2,690 | 2,735 | +1.3% | 34,300 | 774億9206万 | -2.43% | 29.02 | 0.85 |
| 04/19 | 2,713 | 2,720 | 2,700 | 2,700 | -0.48% | 30,700 | 765億39万 | -3.88% | 28.65 | 0.84 |
| 04/18 | 2,749 | 2,749 | 2,706 | 2,713 | -1.35% | 46,700 | 768億6873万 | -3.62% | 28.79 | 0.84 |
| 04/17 | 2,760 | 2,780 | 2,749 | 2,750 | -0.61% | 35,600 | 779億1707万 | -2.48% | 29.18 | 0.85 |
| 04/16 | 2,776 | 2,782 | 2,757 | 2,767 | -0.32% | 16,600 | 783億9873万 | -2.02% | 29.36 | 0.86 |
| 04/15 | 2,780 | 2,793 | 2,745 | 2,776 | +0.29% | 44,600 | 786億5374万 | -1.77% | 29.46 | 0.86 |
| 04/12 | 2,780 | 2,780 | 2,741 | 2,768 | -0.07% | 27,300 | 784億2707万 | -2.12% | 29.37 | 0.86 |
| 04/11 | 2,765 | 2,783 | 2,762 | 2,770 | -0.18% | 29,200 | 784億8373万 | -2.19% | 29.39 | 0.86 |
| 04/10 | 2,724 | 2,786 | 2,717 | 2,775 | +0.58% | 53,400 | 786億2540万 | -2.15% | 29.45 | 0.86 |
| 04/09 | 2,770 | 2,770 | 2,728 | 2,759 | -0.58% | 36,800 | 781億7207万 | -2.82% | 29.28 | 0.86 |
| 04/08 | 2,783 | 2,785 | 2,764 | 2,775 | -0.29% | 25,200 | 786億2540万 | -2.43% | 29.45 | 0.86 |
| 04/05 | 2,807 | 2,815 | 2,776 | 2,783 | -1.07% | 32,400 | 788億5207万 | -2.28% | 29.53 | 0.86 |
| 04/04 | 2,772 | 2,827 | 2,770 | 2,813 | +1.44% | 46,300 | 797億207万 | -1.33% | 29.85 | 0.87 |
| 04/03 | 2,757 | 2,773 | 2,746 | 2,773 | +0.33% | 38,100 | 785億6874万 | -2.8% | 29.43 | 0.86 |
| 04/02 | 2,787 | 2,787 | 2,744 | 2,764 | -0.22% | 48,700 | 783億1373万 | -3.29% | 29.33 | 0.86 |
| 04/01 | 2,739 | 2,775 | 2,739 | 2,770 | +1.61% | 57,800 | 784億8373万 | -3.18% | 29.39 | 0.86 |
| 03/29 | 2,770 | 2,770 | 2,725 | 2,726 | -1.59% | 55,300 | 772億3706万 | -4.79% | 10.21 | 0.82 |
| 03/28 | 2,845 | 2,845 | 2,770 | 2,770 | -3.48% | 76,300 | 784億8373万 | -3.38% | 10.37 | 0.83 |
| 03/27 | 2,869 | 2,878 | 2,847 | 2,870 | -2.48% | 55,300 | 813億1708万 | -0.03% | 10.75 | 0.86 |
| 03/26 | 2,892 | 2,944 | 2,890 | 2,943 | +2.44% | 129,300 | 833億8543万 | +2.47% | 11.02 | 0.88 |
| 03/25 | 2,927 | 2,927 | 2,866 | 2,873 | -2.25% | 111,300 | 814億208万 | +0.07% | 10.76 | 0.86 |
| 03/22 | 2,940 | 2,942 | 2,926 | 2,939 | +0.14% | 48,700 | 832億7209万 | +2.37% | 11.01 | 0.88 |
| 03/20 | 2,915 | 2,936 | 2,911 | 2,935 | +0.72% | 35,400 | 831億5876万 | +2.26% | 10.99 | 0.88 |
| 03/19 | 2,930 | 2,940 | 2,910 | 2,914 | -0.31% | 36,000 | 825億6376万 | +1.5% | 10.91 | 0.88 |
| 03/18 | 2,899 | 2,923 | 2,891 | 2,923 | +1.49% | 56,900 | 828億1876万 | +1.81% | 10.95 | 0.88 |
| 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 |
