株価チャート
2018/10/15～2019/03/28
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 |
| 03/28 | 3,200 | 3,200 | 3,060 | 3,125 | +2.12% | 500 | 65億6875万 | -5.42% | 69.56 | 1.71 |
| 03/27 | 3,105 | 3,190 | 3,060 | 3,060 | -8.38% | 2,300 | 64億3212万 | -7.61% | 68.12 | 1.68 |
| 03/26 | 3,275 | 3,355 | 3,230 | 3,340 | -0.3% | 2,600 | 70億2068万 | +0.51% | 74.35 | 1.83 |
| 03/25 | 3,300 | 3,400 | 3,300 | 3,350 | -0.15% | 2,000 | 70億4170万 | +0.84% | 74.57 | 1.84 |
| 03/22 | 3,300 | 3,355 | 3,300 | 3,355 | +2.13% | 1,500 | 70億5221万 | +1.08% | 74.68 | 1.84 |
| 03/20 | 3,285 | 3,285 | 3,285 | 3,285 | -0.45% | 500 | 69億507万 | -0.9% | 73.12 | 1.8 |
| 03/19 | 3,300 | 3,300 | 3,290 | 3,300 | -0.15% | 1,200 | 69億3660万 | -0.48% | 73.46 | 1.81 |
| 03/18 | 3,350 | 3,350 | 3,305 | 3,305 | -1.05% | 700 | 69億4711万 | -0.3% | 73.57 | 1.81 |
| 03/15 | 3,330 | 3,345 | 3,330 | 3,340 | +0.3% | 700 | 70億2068万 | +0.75% | 74.35 | 1.83 |
| 03/14 | 3,330 | 3,330 | 3,330 | 3,330 | 0% | 100 | 69億9966万 | +0.54% | 74.13 | 1.82 |
| 03/13 | 3,310 | 3,335 | 3,310 | 3,330 | +1.83% | 500 | 69億9966万 | +0.63% | 74.13 | 1.82 |
| 03/12 | 3,270 | 3,320 | 3,255 | 3,270 | -2.1% | 800 | 68億7354万 | -1.06% | 72.79 | 1.79 |
| 03/11 | 3,375 | 3,375 | 3,335 | 3,340 | +2.77% | 500 | 70億2068万 | +1.06% | 74.35 | 1.83 |
| 03/08 | 3,300 | 3,300 | 3,250 | 3,250 | -2.69% | 300 | 68億3150万 | -1.52% | 72.34 | 1.78 |
| 03/07 | 3,340 | 3,340 | 3,340 | 3,340 | +0.91% | 100 | 70億2068万 | +1.21% | 74.35 | 1.83 |
| 03/06 | 3,310 | 3,310 | 3,310 | 3,310 | 0% | 100 | 69億5762万 | +0.36% | 73.68 | 1.81 |
| 03/05 | 3,345 | 3,345 | 3,310 | 3,310 | -0.9% | 600 | 69億5762万 | +0.39% | 73.68 | 1.81 |
| 03/04 | 3,360 | 3,360 | 3,340 | 3,340 | +0.15% | 700 | 70億2068万 | +1.33% | 74.35 | 1.83 |
| 03/01 | 3,340 | 3,340 | 3,310 | 3,335 | +0.3% | 500 | 70億1017万 | +1.37% | 74.24 | 1.83 |
| 02/28 | 3,320 | 3,335 | 3,320 | 3,325 | -0.15% | 400 | 69億8915万 | +1.28% | 74.01 | 1.82 |
| 02/27 | 3,330 | 3,335 | 3,330 | 3,330 | -0.3% | 700 | 69億9966万 | +1.65% | 74.13 | 1.82 |
| 02/26 | 3,345 | 3,350 | 3,330 | 3,340 | 0% | 1,100 | 70億2068万 | +2.3% | 74.35 | 1.83 |
| 02/25 | 3,330 | 3,340 | 3,330 | 3,340 | +0.3% | 400 | 70億2068万 | +2.67% | 74.35 | 1.83 |
| 02/22 | 3,330 | 3,330 | 3,330 | 3,330 | 0% | 100 | 69億9966万 | +2.65% | 74.13 | 1.82 |
| 02/19 | 3,310 | 3,330 | 3,310 | 3,330 | +0.6% | 500 | 69億9966万 | +3.1% | 74.13 | 1.82 |
| 02/18 | 3,310 | 3,310 | 3,310 | 3,310 | -0.6% | 200 | 69億5762万 | +3.02% | 73.68 | 1.81 |
| 02/15 | 3,330 | 3,335 | 3,320 | 3,330 | 0% | 1,100 | 69億9966万 | +3.9% | 74.13 | 1.82 |
| 02/13 | 3,330 | 3,330 | 3,215 | 3,330 | +2.15% | 800 | 69億9966万 | +4.1% | 74.13 | 1.82 |
| 02/12 | 3,195 | 3,265 | 3,195 | 3,260 | -0.15% | 400 | 68億5252万 | +2.03% | 72.57 | 1.79 |
| 02/06 | 3,265 | 3,265 | 3,265 | 3,265 | -1.51% | 200 | 68億6303万 | +2.16% | 72.68 | 1.79 |
| 02/05 | 3,265 | 3,330 | 3,265 | 3,315 | +1.53% | 400 | 69億6813万 | +3.69% | 73.79 | 1.82 |
| 02/04 | 3,350 | 3,350 | 3,265 | 3,265 | -1.06% | 300 | 68億6303万 | +2.16% | 72.68 | 1.79 |
| 01/30 | 3,300 | 3,300 | 3,300 | 3,300 | +1.07% | 400 | 69億3660万 | +3.29% | 73.46 | 1.81 |
| 01/29 | 3,265 | 3,265 | 3,265 | 3,265 | +0.15% | 100 | 68億6303万 | +2.22% | 72.68 | 1.79 |
| 01/28 | 3,265 | 3,265 | 3,260 | 3,260 | +0.93% | 300 | 68億5252万 | +2.03% | 72.57 | 1.79 |
| 01/25 | 3,195 | 3,235 | 3,195 | 3,230 | -1.07% | 400 | 67億8946万 | +1.06% | 71.9 | 1.77 |
| 01/24 | 3,195 | 3,265 | 3,195 | 3,265 | +1.24% | 300 | 68億6303万 | +2.1% | 72.68 | 1.79 |
| 01/23 | 3,225 | 3,225 | 3,225 | 3,225 | -0.77% | 200 | 67億7895万 | +0.88% | 71.79 | 1.77 |
| 01/21 | 3,295 | 3,295 | 3,225 | 3,250 | -1.37% | 700 | 68億3150万 | +1.63% | 72.34 | 1.78 |
| 01/18 | 3,290 | 3,295 | 3,290 | 3,295 | +0.15% | 200 | 69億2609万 | +3.03% | 73.35 | 1.81 |
| 01/17 | 3,275 | 3,290 | 3,275 | 3,290 | +0.61% | 300 | 69億1558万 | +2.91% | 73.24 | 1.8 |
| 01/16 | 3,270 | 3,270 | 3,270 | 3,270 | +2.67% | 500 | 68億7354万 | +2.28% | 72.79 | 1.79 |
| 01/11 | 3,180 | 3,185 | 3,180 | 3,185 | +0.16% | 400 | 66億9487万 | -0.31% | 70.9 | 1.74 |
| 01/10 | 3,180 | 3,180 | 3,180 | 3,180 | +1.11% | 300 | 66億8436万 | -0.63% | 70.79 | 1.74 |
| 01/09 | 3,215 | 3,215 | 3,145 | 3,145 | +3.11% | 400 | 66億1079万 | -1.81% | 70.01 | 1.72 |
| 01/07 | 3,100 | 3,100 | 3,050 | 3,050 | +0.16% | 200 | 64億1110万 | -4.95% | 67.89 | 1.67 |
| 01/04 | 3,010 | 3,045 | 3,010 | 3,045 | -1.77% | 400 | 64億59万 | -5.38% | 67.78 | 1.67 |
| 2018 |
| 12/28 | 3,145 | 3,145 | 3,095 | 3,100 | +3.37% | 700 | 65億1620万 | -3.97% | 69.01 | 1.7 |
| 12/27 | 2,950 | 2,999 | 2,901 | 2,999 | +3.41% | 1,000 | 63億389万 | -7.32% | 66.76 | 1.64 |
| 12/26 | 3,000 | 3,000 | 2,900 | 2,900 | -6.3% | 500 | 60億9580万 | -10.71% | 64.55 | 1.59 |
| 12/25 | 2,840 | 3,100 | 2,840 | 3,095 | -3.28% | 1,400 | 65億569万 | -5.18% | 68.89 | 1.7 |
| 12/21 | 3,210 | 3,210 | 3,200 | 3,200 | -0.31% | 600 | 67億2640万 | -2.11% | 71.23 | 1.75 |
| 12/20 | 3,295 | 3,295 | 3,210 | 3,210 | -2.58% | 700 | 67億4742万 | -1.86% | 71.45 | 1.76 |
| 12/19 | 3,245 | 3,295 | 3,245 | 3,295 | 0% | 300 | 69億2609万 | +0.67% | 73.35 | 1.81 |
| 12/18 | 3,305 | 3,305 | 3,295 | 3,295 | 0% | 600 | 69億2609万 | +0.7% | 73.35 | 1.81 |
| 12/17 | 3,230 | 3,295 | 3,230 | 3,295 | +2.17% | 700 | 69億2609万 | +0.76% | 73.35 | 1.81 |
| 12/14 | 3,280 | 3,285 | 3,225 | 3,225 | -1.68% | 700 | 67億7895万 | -1.35% | 71.79 | 1.77 |
| 12/13 | 3,285 | 3,285 | 3,280 | 3,280 | -0.3% | 500 | 68億9456万 | +0.21% | 73.01 | 1.8 |
| 12/12 | 3,285 | 3,320 | 3,285 | 3,290 | +0.15% | 600 | 69億1558万 | +0.46% | 73.24 | 1.8 |
| 12/11 | 3,285 | 3,355 | 3,285 | 3,285 | 0% | 700 | 69億507万 | +0.18% | 73.12 | 1.8 |
| 12/10 | 3,240 | 3,285 | 3,210 | 3,285 | +1.23% | 600 | 69億507万 | +0.06% | 73.12 | 1.8 |
| 12/07 | 3,270 | 3,270 | 3,245 | 3,245 | 0% | 800 | 68億2099万 | -1.22% | 72.23 | 1.78 |
| 12/06 | 3,245 | 3,245 | 3,245 | 3,245 | +0.15% | 300 | 68億2099万 | -1.34% | 72.23 | 1.78 |
| 12/05 | 3,245 | 3,245 | 3,240 | 3,240 | -1.22% | 400 | 68億1048万 | -1.67% | 72.12 | 1.78 |
| 12/04 | 3,280 | 3,280 | 3,280 | 3,280 | 0% | 100 | 68億9456万 | -0.64% | 73.01 | 1.8 |
| 12/03 | 3,230 | 3,280 | 3,230 | 3,280 | +1.55% | 600 | 68億9456万 | -0.73% | 73.01 | 1.8 |
| 11/30 | 3,345 | 3,345 | 3,220 | 3,230 | -2.12% | 3,100 | 67億8946万 | -2.39% | 71.9 | 1.77 |
| 11/29 | 3,340 | 3,345 | 3,240 | 3,300 | +1.54% | 1,200 | 69億3660万 | -0.48% | 73.46 | 1.81 |
| 11/28 | 3,240 | 3,250 | 3,240 | 3,250 | -1.52% | 700 | 68億3150万 | -2.11% | 72.34 | 1.78 |
| 11/27 | 3,285 | 3,300 | 3,285 | 3,300 | +0.3% | 600 | 69億3660万 | -0.75% | 73.46 | 1.81 |
| 11/26 | 3,290 | 3,290 | 3,290 | 3,290 | 0% | 400 | 69億1558万 | -1.17% | 73.24 | 1.8 |
| 11/22 | 3,295 | 3,295 | 3,235 | 3,290 | 0% | 1,300 | 69億1558万 | -1.29% | 73.24 | 1.8 |
| 11/21 | 3,250 | 3,290 | 3,250 | 3,290 | -0.3% | 400 | 69億1558万 | -1.41% | 73.24 | 1.8 |
| 11/20 | 3,295 | 3,300 | 3,240 | 3,300 | +0.15% | 400 | 69億3660万 | -1.23% | 73.46 | 1.81 |
| 11/19 | 3,310 | 3,310 | 3,295 | 3,295 | +1.7% | 200 | 69億2609万 | -1.47% | 73.35 | 1.81 |
| 11/16 | 3,280 | 3,280 | 3,240 | 3,240 | -0.31% | 600 | 68億1048万 | -3.25% | 72.12 | 1.78 |
| 11/15 | 3,250 | 3,260 | 3,250 | 3,250 | 0% | 800 | 68億3150万 | -3.13% | 72.34 | 1.78 |
| 11/14 | 3,270 | 3,270 | 3,250 | 3,250 | -0.91% | 300 | 68億3150万 | -3.3% | 72.34 | 1.78 |
| 11/13 | 3,350 | 3,350 | 3,280 | 3,280 | +1.08% | 1,600 | 68億9456万 | -2.58% | 73.01 | 1.8 |
| 11/12 | 3,250 | 3,265 | 3,230 | 3,245 | -0.46% | 900 | 68億2099万 | -3.77% | 72.23 | 1.78 |
| 11/09 | 3,315 | 3,395 | 3,260 | 3,260 | -1.66% | 1,900 | 68億5252万 | -3.52% | 72.57 | 1.79 |
| 11/08 | 3,345 | 3,345 | 3,215 | 3,315 | -0.45% | 5,200 | 69億6813万 | -2.07% | 73.79 | 1.82 |
| 11/07 | 3,340 | 3,340 | 3,330 | 3,330 | -1.77% | 500 | 69億9966万 | -1.68% | 74.13 | 1.82 |
| 11/06 | 3,390 | 3,390 | 3,390 | 3,390 | -0.15% | 100 | 71億2578万 | +0.03% | 75.46 | 1.86 |
| 11/05 | 3,395 | 3,395 | 3,395 | 3,395 | +1.8% | 200 | 71億3629万 | +0.18% | 75.57 | 1.86 |
| 11/02 | 3,335 | 3,335 | 3,335 | 3,335 | -0.15% | 200 | 70億1017万 | -1.68% | 74.24 | 1.83 |
| 11/01 | 3,335 | 3,340 | 3,335 | 3,340 | -1.91% | 300 | 70億2068万 | -1.56% | 74.35 | 1.83 |
| 10/31 | 3,405 | 3,405 | 3,405 | 3,405 | +0.29% | 100 | 71億5731万 | +0.29% | 75.79 | 1.87 |
| 10/30 | 3,395 | 3,395 | 3,395 | 3,395 | +1.49% | 100 | 71億3629万 | 0% | 75.57 | 1.86 |
| 10/29 | 3,440 | 3,440 | 3,345 | 3,345 | -1.91% | 900 | 70億3119万 | -1.41% | 74.46 | 1.83 |
| 10/26 | 3,410 | 3,410 | 3,410 | 3,410 | +0.29% | 100 | 71億6782万 | +0.41% | 75.91 | 1.87 |
| 10/25 | 3,395 | 3,450 | 3,395 | 3,400 | +0.15% | 800 | 71億4680万 | +0.12% | 75.68 | 1.86 |
| 10/24 | 3,390 | 3,395 | 3,390 | 3,395 | +0.15% | 400 | 71億3629万 | -0.03% | 75.57 | 1.86 |
| 10/23 | 3,385 | 3,390 | 3,385 | 3,390 | +0.15% | 600 | 71億2578万 | -0.12% | 75.46 | 1.86 |
| 10/22 | 3,385 | 3,385 | 3,385 | 3,385 | -0.15% | 200 | 71億1527万 | -0.21% | 75.35 | 1.85 |
| 10/19 | 3,390 | 3,390 | 3,390 | 3,390 | 0% | 100 | 71億2578万 | -0.09% | 75.46 | 1.86 |
| 10/18 | 3,385 | 3,390 | 3,385 | 3,390 | +0.15% | 500 | 71億2578万 | 0% | 75.46 | 1.86 |
| 10/17 | 3,435 | 3,435 | 3,385 | 3,385 | -0.15% | 300 | 71億1527万 | -0.15% | 75.35 | 1.85 |
| 10/16 | 3,460 | 3,460 | 3,390 | 3,390 | -0.44% | 600 | 71億2578万 | -0.03% | 75.46 | 1.86 |
| 10/15 | 3,405 | 3,405 | 3,405 | 3,405 | +0.15% | 400 | 71億5731万 | +0.41% | 75.79 | 1.87 |
