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 | 2,069 | 2,097 | 2,051 | 2,054 | -0.92% | 118,000 | 1037億7711万 | -0.15% | 12.45 | 1.2 |
03/28 | 2,076 | 2,086 | 2,057 | 2,073 | -0.91% | 155,700 | 1047億3707万 | +0.58% | 12.57 | 1.21 |
03/27 | 2,075 | 2,110 | 2,075 | 2,092 | -1.18% | 142,000 | 1056億9704万 | +1.31% | 12.69 | 1.22 |
03/26 | 2,087 | 2,118 | 2,087 | 2,117 | +2.42% | 206,600 | 1069億6015万 | +2.37% | 12.84 | 1.24 |
03/25 | 2,100 | 2,103 | 2,045 | 2,067 | -1.57% | 183,000 | 1044億3393万 | -0.1% | 12.53 | 1.21 |
03/22 | 2,108 | 2,111 | 2,094 | 2,100 | +0.14% | 100,300 | 1061億123万 | +1.5% | 12.73 | 1.23 |
03/20 | 2,073 | 2,102 | 2,073 | 2,097 | +0.96% | 182,700 | 1059億4966万 | +1.4% | 12.72 | 1.22 |
03/19 | 2,082 | 2,082 | 2,058 | 2,077 | -0.24% | 117,500 | 1049億3917万 | +0.39% | 12.59 | 1.21 |
03/18 | 2,054 | 2,082 | 2,050 | 2,082 | +1.71% | 109,100 | 1051億9179万 | +0.63% | 12.62 | 1.21 |
03/15 | 2,050 | 2,058 | 2,034 | 2,047 | +0.34% | 113,300 | 1034億2344万 | -0.87% | 12.41 | 1.19 |
03/14 | 2,048 | 2,055 | 2,036 | 2,040 | +1.04% | 127,500 | 1030億6977万 | -1.16% | 12.37 | 1.19 |
03/13 | 2,003 | 2,030 | 2,003 | 2,019 | 0% | 146,400 | 1020億876万 | -2.18% | 12.24 | 1.18 |
03/12 | 1,992 | 2,022 | 1,990 | 2,019 | +1.76% | 115,900 | 1020億876万 | -2.27% | 12.24 | 1.18 |
03/11 | 1,978 | 1,993 | 1,966 | 1,984 | +0.1% | 98,600 | 1002億4040万 | -4.11% | 12.03 | 1.16 |
03/08 | 1,991 | 2,009 | 1,980 | 1,982 | -1.93% | 196,300 | 1001億3935万 | -4.34% | 12.02 | 1.16 |
03/07 | 2,005 | 2,024 | 1,999 | 2,021 | -0.74% | 219,000 | 1021億981万 | -2.6% | 12.25 | 1.18 |
03/06 | 2,053 | 2,063 | 2,032 | 2,036 | -1.45% | 157,400 | 1028億6767万 | -1.93% | 12.35 | 1.19 |
03/05 | 2,096 | 2,099 | 2,052 | 2,066 | -1.53% | 146,600 | 1043億8340万 | -0.48% | 12.53 | 1.21 |
03/04 | 2,090 | 2,105 | 2,065 | 2,098 | +1.6% | 189,300 | 1060億18万 | +1.06% | 12.72 | 1.22 |
03/01 | 2,046 | 2,087 | 2,042 | 2,065 | +2.28% | 301,100 | 1043億3288万 | -0.53% | 12.52 | 1.2 |
02/28 | 2,029 | 2,036 | 2,012 | 2,019 | -0.15% | 311,100 | 1020億876万 | -2.75% | 12.24 | 1.18 |
02/27 | 2,016 | 2,034 | 2,001 | 2,022 | -1.65% | 317,700 | 1021億6033万 | -2.69% | 12.26 | 1.18 |
02/26 | 2,101 | 2,101 | 2,054 | 2,056 | -2.14% | 179,600 | 1038億7816万 | -1.15% | 12.47 | 1.2 |
02/25 | 2,104 | 2,111 | 2,083 | 2,101 | +0.38% | 133,500 | 1061億5176万 | +0.96% | 12.74 | 1.23 |
02/22 | 2,143 | 2,143 | 2,087 | 2,093 | -3.01% | 125,200 | 1057億4756万 | +0.72% | 12.69 | 1.22 |
02/21 | 2,161 | 2,170 | 2,148 | 2,158 | -0.14% | 156,200 | 1090億3165万 | +3.95% | 13.09 | 1.26 |
02/20 | 2,177 | 2,195 | 2,157 | 2,161 | -0.73% | 203,800 | 1091億8322万 | +4.4% | 13.1 | 1.26 |
02/19 | 2,117 | 2,178 | 2,113 | 2,177 | +1.44% | 159,600 | 1099億9161万 | +5.37% | 13.2 | 1.27 |
02/18 | 2,087 | 2,156 | 2,087 | 2,146 | +3.82% | 152,800 | 1084億2536万 | +4.17% | 13.01 | 1.25 |
02/15 | 2,062 | 2,072 | 2,040 | 2,067 | -0.39% | 98,800 | 1044億3393万 | +0.54% | 12.53 | 1.21 |
02/14 | 2,095 | 2,106 | 2,069 | 2,075 | -1.38% | 100,700 | 1048億3812万 | +1.07% | 12.58 | 1.21 |
02/13 | 2,099 | 2,110 | 2,079 | 2,104 | +0.72% | 109,600 | 1063億333万 | +2.63% | 12.76 | 1.23 |
02/12 | 2,010 | 2,090 | 2,001 | 2,089 | +4.97% | 268,200 | 1055億4546万 | +2.1% | 12.67 | 1.22 |
02/08 | 1,975 | 1,995 | 1,962 | 1,990 | -0.7% | 290,500 | 1005億4355万 | -2.45% | 12.07 | 1.16 |
02/07 | 2,030 | 2,037 | 1,994 | 2,004 | -1.72% | 336,800 | 1012億5089万 | -1.72% | 12.15 | 1.17 |
02/06 | 2,093 | 2,095 | 2,023 | 2,039 | -1.35% | 294,400 | 1030億1924万 | +0.1% | 12.36 | 1.19 |
02/05 | 2,087 | 2,101 | 2,044 | 2,067 | -1.52% | 248,500 | 1044億3393万 | +1.87% | 12.53 | 1.21 |
02/04 | 2,061 | 2,103 | 2,061 | 2,099 | +1.84% | 160,900 | 1060億5071万 | +4.01% | 12.73 | 1.22 |
02/01 | 2,046 | 2,063 | 2,033 | 2,061 | +0.19% | 153,600 | 1041億3078万 | +2.59% | 12.5 | 1.2 |
01/31 | 2,065 | 2,090 | 2,048 | 2,057 | +0.93% | 189,900 | 1039億2868万 | +2.75% | 12.47 | 1.2 |
01/30 | 2,039 | 2,054 | 2,021 | 2,038 | -0.59% | 174,500 | 1029億6872万 | +2% | 12.36 | 1.19 |
01/29 | 2,030 | 2,055 | 2,003 | 2,050 | -0.19% | 169,300 | 1035億7501万 | +2.76% | 12.43 | 1.2 |
01/28 | 2,080 | 2,082 | 2,050 | 2,054 | -2.1% | 147,800 | 1037億7711万 | +2.96% | 12.45 | 1.2 |
01/25 | 2,070 | 2,099 | 2,062 | 2,098 | +0.62% | 150,800 | 1060億18万 | +5.16% | 12.72 | 1.22 |
01/24 | 2,067 | 2,085 | 2,055 | 2,085 | +1.61% | 192,700 | 1053億4337万 | +4.56% | 12.64 | 1.22 |
01/23 | 2,040 | 2,061 | 2,040 | 2,052 | -1.01% | 108,700 | 1036億7606万 | +3.01% | 12.44 | 1.2 |
01/22 | 2,050 | 2,075 | 2,050 | 2,073 | -0.24% | 137,800 | 1047億3707万 | +4.12% | 12.57 | 1.21 |
01/21 | 2,048 | 2,089 | 2,032 | 2,078 | +1.81% | 192,700 | 1049億8970万 | +4.47% | 12.6 | 1.21 |
01/18 | 1,988 | 2,050 | 1,973 | 2,041 | +0.74% | 211,400 | 1031億2029万 | +2.61% | 12.38 | 1.19 |
01/17 | 2,009 | 2,036 | 1,990 | 2,026 | -0.15% | 283,900 | 1023億6243万 | +1.81% | 12.29 | 1.18 |
01/16 | 2,037 | 2,052 | 2,024 | 2,029 | -0.64% | 94,500 | 1025億1400万 | +1.7% | 12.3 | 1.18 |
01/15 | 2,023 | 2,044 | 2,008 | 2,042 | +0.64% | 105,500 | 1031億7082万 | +2.05% | 12.38 | 1.19 |
01/11 | 2,060 | 2,060 | 2,022 | 2,029 | -1.27% | 213,600 | 1025億1400万 | +1% | 12.3 | 1.18 |
01/10 | 2,000 | 2,069 | 1,990 | 2,055 | +3.06% | 206,600 | 1038億2763万 | +2.04% | 12.46 | 1.2 |
01/09 | 1,999 | 2,039 | 1,989 | 1,994 | +0.2% | 164,700 | 1007億4565万 | -1.24% | 12.09 | 1.16 |
01/08 | 2,014 | 2,014 | 1,980 | 1,990 | -1.24% | 143,800 | 1005億4355万 | -1.73% | 12.07 | 1.16 |
01/07 | 1,983 | 2,024 | 1,947 | 2,015 | +3.6% | 163,800 | 1018億666万 | -0.89% | 12.22 | 1.18 |
01/04 | 1,940 | 1,974 | 1,937 | 1,945 | -0.87% | 282,100 | 982億6995万 | -4.61% | 11.79 | 1.13 |
2018 |
12/28 | 1,937 | 1,970 | 1,927 | 1,962 | +1.45% | 138,400 | 991億2887万 | -4.2% | 11.9 | 1.14 |
12/27 | 1,915 | 1,952 | 1,904 | 1,934 | +5.17% | 215,600 | 977億1418万 | -5.98% | 11.73 | 1.13 |
12/26 | 1,822 | 1,903 | 1,815 | 1,839 | +1.55% | 216,400 | 929億1436万 | -11.12% | 11.15 | 1.07 |
12/25 | 1,839 | 1,845 | 1,800 | 1,811 | -3.62% | 276,200 | 914億9968万 | -13.06% | 10.98 | 1.06 |
12/21 | 1,850 | 1,880 | 1,841 | 1,879 | +0.32% | 357,400 | 949億3534万 | -10.4% | 11.39 | 1.1 |
12/20 | 1,902 | 1,939 | 1,865 | 1,873 | -4.63% | 295,200 | 946億3219万 | -11.32% | 11.36 | 1.09 |
12/19 | 1,964 | 1,977 | 1,939 | 1,964 | 0% | 289,900 | 992億2991万 | -7.79% | 11.91 | 1.15 |
12/18 | 2,000 | 2,009 | 1,958 | 1,964 | -3.58% | 223,500 | 992億2991万 | -8.57% | 11.91 | 1.15 |
12/17 | 2,043 | 2,053 | 2,026 | 2,037 | -1.21% | 122,300 | 1029億1820万 | -6.09% | 12.35 | 1.19 |
12/14 | 2,081 | 2,107 | 2,061 | 2,062 | -0.87% | 224,800 | 1041億8131万 | -5.72% | 12.5 | 1.2 |
12/13 | 2,034 | 2,082 | 2,025 | 2,080 | +2.26% | 255,900 | 1050億9074万 | -5.58% | 12.61 | 1.21 |
12/12 | 2,000 | 2,035 | 1,966 | 2,034 | +0.99% | 377,100 | 1027億6662万 | -8.13% | 12.33 | 1.19 |
12/11 | 2,025 | 2,056 | 2,006 | 2,014 | -0.59% | 210,500 | 1017億5613万 | -9.56% | 12.21 | 1.18 |
12/10 | 2,033 | 2,036 | 2,003 | 2,026 | -2.36% | 217,200 | 1023億6243万 | -9.51% | 12.29 | 1.18 |
12/07 | 2,066 | 2,083 | 2,032 | 2,075 | +0.1% | 225,200 | 1048億3812万 | -7.7% | 12.58 | 1.21 |
12/06 | 2,114 | 2,114 | 2,048 | 2,073 | -3.67% | 326,900 | 1047億3707万 | -8.03% | 12.57 | 1.21 |
12/05 | 2,139 | 2,160 | 2,070 | 2,152 | -1.56% | 304,800 | 1087億2850万 | -4.61% | 13.05 | 1.26 |
12/04 | 2,234 | 2,261 | 2,185 | 2,186 | -2.15% | 259,000 | 1104億4633万 | -3.19% | 13.26 | 1.28 |
12/03 | 2,198 | 2,234 | 2,195 | 2,234 | +3.62% | 301,700 | 1128億7150万 | -1.06% | 13.55 | 1.3 |
11/30 | 2,168 | 2,175 | 2,146 | 2,156 | -1.01% | 224,600 | 1089億3060万 | -4.47% | 13.07 | 1.26 |
11/29 | 2,176 | 2,223 | 2,168 | 2,178 | +1.49% | 254,500 | 1100億4214万 | -3.63% | 13.21 | 1.27 |
11/28 | 2,162 | 2,172 | 2,126 | 2,146 | -1.38% | 295,800 | 1084億2536万 | -5.25% | 13.01 | 1.25 |
11/27 | 2,175 | 2,184 | 2,163 | 2,176 | +0.6% | 198,000 | 1099億4109万 | -4.23% | 13.19 | 1.27 |
11/26 | 2,162 | 2,188 | 2,157 | 2,163 | -0.96% | 154,200 | 1092億8427万 | -5.05% | 13.12 | 1.26 |
11/22 | 2,185 | 2,206 | 2,159 | 2,184 | +0.14% | 209,200 | 1103億4528万 | -4.29% | 13.24 | 1.27 |
11/21 | 2,184 | 2,196 | 2,126 | 2,181 | -2.02% | 304,500 | 1101億9371万 | -4.59% | 13.22 | 1.27 |
11/20 | 2,190 | 2,238 | 2,183 | 2,226 | +1.37% | 156,400 | 1124億6731万 | -2.92% | 13.5 | 1.3 |
11/19 | 2,177 | 2,210 | 2,165 | 2,196 | +0.83% | 183,500 | 1109億5158万 | -4.36% | 13.32 | 1.28 |
11/16 | 2,222 | 2,239 | 2,170 | 2,178 | -3.33% | 258,800 | 1100億4214万 | -5.3% | 13.21 | 1.27 |
11/15 | 2,291 | 2,295 | 2,243 | 2,253 | -2.89% | 216,800 | 1138億3147万 | -2.34% | 13.66 | 1.31 |
11/14 | 2,387 | 2,405 | 2,319 | 2,320 | -3.73% | 183,700 | 1172億1660万 | +0.43% | 14.07 | 1.35 |
11/13 | 2,430 | 2,488 | 2,378 | 2,410 | -3.37% | 137,500 | 1217億6380万 | +4.15% | 14.61 | 1.41 |
11/12 | 2,446 | 2,498 | 2,416 | 2,494 | +0.81% | 119,400 | 1260億785万 | +7.78% | 15.12 | 1.46 |
11/09 | 2,456 | 2,502 | 2,430 | 2,474 | -0.04% | 178,600 | 1249億9736万 | +6.82% | 15 | 1.44 |
11/08 | 2,340 | 2,500 | 2,331 | 2,475 | +5.01% | 275,700 | 1250億4788万 | +6.64% | 15.01 | 1.44 |
11/07 | 2,343 | 2,424 | 2,341 | 2,357 | +0.73% | 204,000 | 1190億8600万 | +1.25% | 14.29 | 1.38 |
11/06 | 2,291 | 2,388 | 2,250 | 2,340 | +0.6% | 282,800 | 1182億2709万 | -0.09% | 14.19 | 1.37 |
11/05 | 2,246 | 2,340 | 2,155 | 2,326 | +3.38% | 415,000 | 1175億1975万 | -1.19% | 14.1 | 1.36 |
11/02 | 2,220 | 2,256 | 2,164 | 2,250 | +0.99% | 225,600 | 1136億7989万 | -5.02% | 13.64 | 1.31 |
11/01 | 2,136 | 2,266 | 2,133 | 2,228 | +4.65% | 278,500 | 1125億6836万 | -6.58% | 13.51 | 1.3 |
10/31 | 2,171 | 2,171 | 2,100 | 2,129 | -2.87% | 343,700 | 1075億6644万 | -11.48% | 12.91 | 1.24 |
10/30 | 2,180 | 2,198 | 2,156 | 2,192 | +0.05% | 214,000 | 1107億4948万 | -9.72% | 13.29 | 1.28 |