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 | 2,598 | 2,611 | 2,532 | 2,558 | -1.27% | 340,800 | 9320億4364万 | -3.91% | 34.87 | 5.18 |
03/28 | 2,593 | 2,611 | 2,561 | 2,591 | -0.88% | 368,000 | 9440億6766万 | -2.89% | 35.32 | 5.25 |
03/27 | 2,594 | 2,638 | 2,580 | 2,614 | -1.47% | 428,100 | 9524億4804万 | -2.13% | 35.63 | 5.3 |
03/26 | 2,640 | 2,678 | 2,613 | 2,653 | +2.12% | 549,700 | 9666億5824万 | -0.86% | 36.16 | 5.37 |
03/25 | 2,570 | 2,612 | 2,541 | 2,598 | -0.84% | 462,100 | 9466億1821万 | -2.95% | 35.41 | 5.26 |
03/22 | 2,573 | 2,628 | 2,573 | 2,620 | +1.87% | 512,500 | 9546億3423万 | -2.31% | 35.71 | 5.31 |
03/20 | 2,572 | 2,598 | 2,559 | 2,572 | 0% | 315,700 | 9371億4474万 | -4.21% | 35.06 | 5.21 |
03/19 | 2,614 | 2,630 | 2,563 | 2,572 | -2.43% | 288,700 | 9371億4474万 | -4.28% | 35.06 | 5.21 |
03/18 | 2,603 | 2,639 | 2,603 | 2,636 | +1.66% | 191,900 | 9604億6405万 | -2.04% | 35.93 | 5.34 |
03/15 | 2,656 | 2,669 | 2,593 | 2,593 | -1.33% | 497,200 | 9447億9639万 | -3.53% | 35.34 | 5.25 |
03/14 | 2,675 | 2,675 | 2,614 | 2,628 | -1.68% | 229,600 | 9575億4914万 | -2.45% | 35.82 | 5.32 |
03/13 | 2,660 | 2,688 | 2,633 | 2,673 | +1.25% | 293,400 | 9739億4553万 | -1.11% | 36.43 | 5.42 |
03/12 | 2,624 | 2,663 | 2,623 | 2,640 | +0.99% | 233,700 | 9619億2151万 | -2.62% | 35.98 | 5.35 |
03/11 | 2,628 | 2,648 | 2,581 | 2,614 | -0.57% | 289,900 | 9524億4804万 | -3.86% | 35.63 | 5.3 |
03/08 | 2,721 | 2,721 | 2,606 | 2,629 | -3.77% | 559,600 | 9579億1350万 | -3.52% | 35.83 | 5.33 |
03/07 | 2,788 | 2,800 | 2,715 | 2,732 | -2.46% | 423,300 | 9954億4302万 | +0.07% | 37.24 | 5.53 |
03/06 | 2,770 | 2,804 | 2,766 | 2,801 | +1.16% | 349,700 | 1兆205億 | +2.71% | 38.18 | 5.67 |
03/05 | 2,789 | 2,794 | 2,726 | 2,769 | -0.22% | 528,400 | 1兆89億 | +1.58% | 37.74 | 5.61 |
03/04 | 2,800 | 2,841 | 2,740 | 2,775 | +1.28% | 502,800 | 1兆111億 | +1.76% | 37.82 | 5.62 |
03/01 | 2,710 | 2,757 | 2,691 | 2,740 | +1.33% | 321,300 | 7672億4800万 | +0.48% | 28.63 | 4.26 |
02/28 | 2,717 | 2,724 | 2,682 | 2,704 | -0.26% | 331,300 | 7571億6737万 | -0.84% | 28.26 | 4.2 |
02/27 | 2,703 | 2,717 | 2,691 | 2,711 | +0.78% | 215,100 | 7591億2749万 | -0.62% | 28.33 | 4.21 |
02/26 | 2,699 | 2,699 | 2,661 | 2,690 | -0.33% | 298,900 | 7532億4712万 | -1.39% | 28.11 | 4.18 |
02/25 | 2,765 | 2,765 | 2,697 | 2,699 | -1.46% | 353,000 | 7557億6728万 | -1.17% | 28.2 | 4.19 |
02/22 | 2,671 | 2,760 | 2,657 | 2,739 | +1.59% | 306,300 | 7669億6798万 | +0.26% | 28.62 | 4.25 |
02/21 | 2,665 | 2,710 | 2,665 | 2,696 | +0.9% | 334,600 | 7549億2723万 | -1.28% | 28.17 | 4.19 |
02/20 | 2,724 | 2,728 | 2,663 | 2,672 | -2.41% | 369,000 | 7482億681万 | -2.12% | 27.92 | 4.15 |
02/19 | 2,719 | 2,753 | 2,698 | 2,738 | +1.6% | 368,900 | 7666億8796万 | +0.33% | 28.61 | 4.25 |
02/18 | 2,757 | 2,760 | 2,650 | 2,695 | -0.44% | 401,500 | 7546億4721万 | -1.06% | 28.16 | 4.19 |
02/15 | 2,679 | 2,708 | 2,636 | 2,707 | -0.04% | 495,000 | 7580億742万 | -0.4% | 28.29 | 4.2 |
02/14 | 2,615 | 2,720 | 2,612 | 2,708 | +3.36% | 618,900 | 7582億8744万 | -0.11% | 28.3 | 4.21 |
02/13 | 2,679 | 2,715 | 2,613 | 2,620 | -1.73% | 714,200 | 7336億4590万 | -3.07% | 27.38 | 4.07 |
02/12 | 2,554 | 2,675 | 2,521 | 2,666 | +4.43% | 638,700 | 7465億2670万 | -1.22% | 27.86 | 4.14 |
02/08 | 2,460 | 2,592 | 2,430 | 2,553 | -7.23% | 1,091,200 | 7148億8472万 | -5.02% | 26.68 | 3.97 |
02/07 | 2,816 | 2,822 | 2,725 | 2,752 | -3.27% | 764,400 | 7706億821万 | +2.76% | 28.76 | 4.27 |
02/06 | 2,872 | 2,893 | 2,840 | 2,845 | -0.94% | 414,500 | 7966億4984万 | +7% | 29.73 | 4.42 |
02/05 | 2,884 | 2,887 | 2,844 | 2,872 | +0.81% | 494,000 | 8042億1031万 | +9.12% | 30.01 | 4.46 |
02/04 | 2,784 | 2,860 | 2,782 | 2,849 | +3.41% | 502,700 | 7977億6991万 | +9.45% | 29.77 | 4.43 |
02/01 | 2,749 | 2,776 | 2,726 | 2,755 | +0.07% | 355,300 | 7714億4826万 | +6.95% | 28.79 | 4.28 |
01/31 | 2,690 | 2,756 | 2,689 | 2,753 | +3.61% | 475,300 | 7708億8823万 | +7.75% | 28.77 | 4.28 |
01/30 | 2,695 | 2,737 | 2,630 | 2,657 | -4.94% | 1,026,500 | 7440億655万 | +4.69% | 27.76 | 4.13 |
01/29 | 2,763 | 2,800 | 2,744 | 2,795 | +0.79% | 405,200 | 7826億4896万 | +10.61% | 29.21 | 4.34 |
01/28 | 2,773 | 2,799 | 2,757 | 2,773 | -0.54% | 423,300 | 7764億8858万 | +10.39% | 28.98 | 4.31 |
01/25 | 2,738 | 2,795 | 2,726 | 2,788 | +1.53% | 585,000 | 7806億8884万 | +11.48% | 29.13 | 4.33 |
01/24 | 2,691 | 2,750 | 2,691 | 2,746 | +1.03% | 441,400 | 7689億2810万 | +10.28% | 28.69 | 4.27 |
01/23 | 2,698 | 2,741 | 2,684 | 2,718 | -0.18% | 448,500 | 7610億8761万 | +9.69% | 28.4 | 4.22 |
01/22 | 2,731 | 2,765 | 2,695 | 2,723 | -0.8% | 514,000 | 7624億8770万 | +10.51% | 28.45 | 4.23 |
01/21 | 2,761 | 2,780 | 2,735 | 2,745 | +0.22% | 457,700 | 7686億4809万 | +11.95% | 28.68 | 4.26 |
01/18 | 2,701 | 2,760 | 2,689 | 2,739 | +0.92% | 621,300 | 7669億6798万 | +12.21% | 28.62 | 4.25 |
01/17 | 2,666 | 2,745 | 2,645 | 2,714 | +1.61% | 612,400 | 7599億6754万 | +11.6% | 28.36 | 4.22 |
01/16 | 2,694 | 2,726 | 2,664 | 2,671 | +0.64% | 743,600 | 7479億2679万 | +10.05% | 27.91 | 4.15 |
01/15 | 2,620 | 2,673 | 2,616 | 2,654 | +2.31% | 625,800 | 7431億6649万 | +9.49% | 27.73 | 4.12 |
01/11 | 2,564 | 2,623 | 2,551 | 2,594 | +1.61% | 525,700 | 7263億6544万 | +7.01% | 27.11 | 4.03 |
01/10 | 2,507 | 2,558 | 2,468 | 2,553 | +0.91% | 594,300 | 7148億8472万 | +5.19% | 26.68 | 3.97 |
01/09 | 2,512 | 2,542 | 2,463 | 2,530 | +1.12% | 662,600 | 7084億4432万 | +4.07% | 26.44 | 3.93 |
01/08 | 2,522 | 2,546 | 2,490 | 2,502 | -0.91% | 649,200 | 7006億383万 | +2.75% | 26.15 | 3.89 |
01/07 | 2,450 | 2,527 | 2,431 | 2,525 | +5.25% | 947,900 | 7070億4423万 | +3.65% | 26.39 | 3.92 |
01/04 | 2,263 | 2,407 | 2,223 | 2,399 | +4.21% | 686,700 | 6717億6203万 | -1.36% | 25.07 | 3.73 |
2018 |
12/28 | 2,262 | 2,353 | 2,250 | 2,302 | +1.37% | 514,900 | 6446億33万 | -5.42% | 24.06 | 3.58 |
12/27 | 2,292 | 2,295 | 2,227 | 2,271 | +4.08% | 497,700 | 6359億1978万 | -6.93% | 23.73 | 3.53 |
12/26 | 2,190 | 2,212 | 2,137 | 2,182 | +1.58% | 606,400 | 6109億9822万 | -10.83% | 22.8 | 3.39 |
12/25 | 2,100 | 2,166 | 2,064 | 2,148 | -1.2% | 1,031,000 | 6014億7763万 | -12.68% | 22.45 | 3.34 |
12/21 | 2,249 | 2,249 | 2,140 | 2,174 | -1.9% | 1,026,300 | 6087億5808万 | -12.13% | 22.72 | 3.38 |
12/20 | 2,310 | 2,328 | 2,198 | 2,216 | -5.26% | 640,000 | 6205億1882万 | -11% | 23.16 | 3.44 |
12/19 | 2,395 | 2,410 | 2,315 | 2,339 | -1.6% | 446,300 | 6549億6097万 | -6.55% | 24.44 | 3.63 |
12/18 | 2,396 | 2,426 | 2,371 | 2,377 | -1.86% | 410,800 | 6656億164万 | -5.26% | 24.84 | 3.69 |
12/17 | 2,484 | 2,515 | 2,417 | 2,422 | -2.77% | 417,000 | 6782億243万 | -3.58% | 25.31 | 3.76 |
12/14 | 2,526 | 2,552 | 2,458 | 2,491 | -1.03% | 713,900 | 6975億2364万 | -1.11% | 26.03 | 3.87 |
12/13 | 2,455 | 2,517 | 2,431 | 2,517 | +3.45% | 438,800 | 7048億409万 | -0.2% | 26.3 | 3.91 |
12/12 | 2,369 | 2,439 | 2,368 | 2,433 | +2.7% | 404,700 | 6812億8262万 | -3.57% | 25.42 | 3.78 |
12/11 | 2,420 | 2,443 | 2,361 | 2,369 | -3.03% | 438,000 | 6633億6150万 | -6.22% | 24.76 | 3.68 |
12/10 | 2,434 | 2,475 | 2,392 | 2,443 | -1.13% | 489,900 | 6840億8280万 | -3.55% | 25.53 | 3.79 |
12/07 | 2,543 | 2,560 | 2,448 | 2,471 | -1.12% | 456,700 | 6919億2329万 | -2.56% | 25.82 | 3.84 |
12/06 | 2,588 | 2,602 | 2,490 | 2,499 | -3.85% | 547,200 | 6997億6378万 | -1.5% | 26.11 | 3.88 |
12/05 | 2,545 | 2,620 | 2,545 | 2,599 | +0.74% | 344,800 | 7277億6553万 | +2.48% | 27.16 | 4.04 |
12/04 | 2,640 | 2,644 | 2,572 | 2,580 | -2.97% | 575,200 | 7224億4520万 | +2.06% | 26.96 | 4.01 |
12/03 | 2,720 | 2,724 | 2,657 | 2,659 | -0.64% | 356,400 | 7445億6658万 | +5.6% | 27.79 | 4.13 |
11/30 | 2,680 | 2,714 | 2,650 | 2,676 | +0.79% | 453,000 | 7493億2688万 | +6.83% | 27.96 | 4.16 |
11/29 | 2,670 | 2,727 | 2,645 | 2,655 | +0.68% | 728,600 | 7434億4651万 | +6.5% | 27.74 | 4.12 |
11/28 | 2,505 | 2,642 | 2,500 | 2,637 | +5.23% | 751,500 | 7384億620万 | +6.07% | 27.56 | 4.1 |
11/27 | 2,437 | 2,514 | 2,435 | 2,506 | +2.83% | 429,300 | 7017億2390万 | +1.13% | 26.19 | 3.89 |
11/26 | 2,444 | 2,474 | 2,426 | 2,437 | -0.81% | 190,500 | 6824億269万 | -1.69% | 25.47 | 3.79 |
11/22 | 2,449 | 2,463 | 2,425 | 2,457 | +0.9% | 204,400 | 6880億304万 | -1.13% | 25.67 | 3.82 |
11/21 | 2,428 | 2,485 | 2,402 | 2,435 | -0.65% | 372,900 | 6818億4266万 | -2.29% | 25.44 | 3.78 |
11/20 | 2,477 | 2,506 | 2,436 | 2,451 | -2.27% | 286,300 | 6863億2294万 | -2.04% | 25.61 | 3.81 |
11/19 | 2,500 | 2,520 | 2,456 | 2,508 | +0.08% | 302,900 | 7022億8394万 | -0.08% | 26.21 | 3.9 |
11/16 | 2,553 | 2,554 | 2,499 | 2,506 | -2.79% | 324,900 | 7017億2390万 | -0.32% | 26.19 | 3.89 |
11/15 | 2,492 | 2,619 | 2,492 | 2,578 | +2.34% | 436,600 | 7218億8516万 | +2.34% | 26.94 | 4 |
11/14 | 2,485 | 2,531 | 2,455 | 2,519 | +1.25% | 465,500 | 7053億6413万 | 0% | 26.32 | 3.91 |
11/13 | 2,405 | 2,497 | 2,370 | 2,488 | +0.81% | 519,600 | 6966億8358万 | -1.58% | 26 | 3.86 |
11/12 | 2,561 | 2,564 | 2,460 | 2,468 | -4.49% | 667,000 | 6910億8323万 | -2.76% | 25.79 | 3.83 |
11/09 | 2,501 | 2,670 | 2,461 | 2,584 | -0.08% | 1,200,000 | 7235億6527万 | +1.45% | 27 | 4.01 |
11/08 | 2,570 | 2,603 | 2,555 | 2,586 | +2.62% | 551,000 | 7241億2530万 | +1.25% | 27.02 | 4.02 |
11/07 | 2,535 | 2,564 | 2,509 | 2,520 | -0.12% | 362,800 | 7056億4415万 | -1.56% | 26.33 | 3.91 |
11/06 | 2,541 | 2,552 | 2,501 | 2,523 | -0.55% | 296,100 | 7064億8420万 | -1.79% | 26.36 | 3.92 |
11/05 | 2,520 | 2,571 | 2,494 | 2,537 | +0.67% | 357,200 | 7104億444万 | -1.51% | 26.51 | 3.94 |
11/02 | 2,508 | 2,550 | 2,495 | 2,520 | +0.92% | 370,400 | 7056億4415万 | -2.48% | 26.33 | 3.91 |
11/01 | 2,479 | 2,554 | 2,470 | 2,497 | +1.26% | 453,400 | 6992億374万 | -3.59% | 26.09 | 3.88 |
10/31 | 2,430 | 2,506 | 2,404 | 2,466 | +2.92% | 630,600 | 6905億2320万 | -5.19% | 25.77 | 3.83 |
10/30 | 2,315 | 2,405 | 2,312 | 2,396 | +1.83% | 460,800 | 6709億2197万 | -8.34% | 25.04 | 3.72 |