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 | 2,050 | 2,067 | 1,985 | 2,063 | +0.93% | 16,000 | 226億6659万 | +4.93% | 18.43 | 2.09 |
| 03/28 | 1,936 | 2,044 | 1,923 | 2,044 | +6.35% | 31,700 | 224億5783万 | +4.23% | 18.26 | 2.07 |
| 03/27 | 1,948 | 1,970 | 1,900 | 1,922 | +0.84% | 11,300 | 211億1739万 | -1.89% | 17.17 | 1.95 |
| 03/26 | 1,903 | 1,937 | 1,903 | 1,906 | -1.9% | 4,400 | 209億4160万 | -2.85% | 17.03 | 1.93 |
| 03/25 | 1,861 | 1,954 | 1,812 | 1,943 | +2.32% | 14,600 | 213億4812万 | -1.17% | 17.36 | 1.97 |
| 03/22 | 1,917 | 1,925 | 1,858 | 1,899 | -1.45% | 3,900 | 208億6469万 | -3.41% | 16.96 | 1.93 |
| 03/20 | 1,932 | 1,935 | 1,909 | 1,927 | +0.1% | 2,400 | 211億7233万 | -1.98% | 17.21 | 1.96 |
| 03/19 | 1,930 | 1,950 | 1,907 | 1,925 | -0.1% | 4,200 | 211億5036万 | -1.89% | 17.2 | 1.95 |
| 03/18 | 1,959 | 1,959 | 1,925 | 1,927 | -0.62% | 1,500 | 211億7233万 | -1.53% | 17.21 | 1.96 |
| 03/15 | 1,938 | 1,982 | 1,938 | 1,939 | +0.31% | 5,100 | 213億418万 | -0.67% | 17.32 | 1.97 |
| 03/14 | 1,955 | 1,990 | 1,917 | 1,933 | +0.94% | 7,400 | 212億3825万 | -0.67% | 17.27 | 1.96 |
| 03/13 | 1,956 | 1,992 | 1,915 | 1,915 | -1.95% | 6,500 | 210億4048万 | -1.24% | 17.11 | 1.94 |
| 03/12 | 1,989 | 2,025 | 1,946 | 1,953 | -0.36% | 13,400 | 214億5800万 | +1.03% | 17.45 | 1.98 |
| 03/11 | 1,916 | 1,975 | 1,906 | 1,960 | +2.46% | 8,500 | 215億3491万 | +1.82% | 17.51 | 1.99 |
| 03/08 | 1,922 | 1,972 | 1,840 | 1,913 | -4.3% | 22,200 | 210億1851万 | -0.16% | 17.09 | 1.94 |
| 03/07 | 2,063 | 2,074 | 1,950 | 1,999 | -4.81% | 11,400 | 219億6341万 | +4.82% | 17.86 | 2.03 |
| 03/06 | 2,150 | 2,160 | 2,059 | 2,100 | -0.57% | 22,300 | 230億7312万 | +10.76% | 18.76 | 2.13 |
| 03/05 | 2,079 | 2,149 | 2,046 | 2,112 | +1.54% | 31,800 | 232億496万 | +12.16% | 18.87 | 2.14 |
| 03/04 | 2,011 | 2,112 | 2,010 | 2,080 | +5.69% | 37,300 | 228億5337万 | +11.23% | 18.58 | 2.11 |
| 03/01 | 1,999 | 1,999 | 1,950 | 1,968 | -1.2% | 6,000 | 216億2280万 | +6.09% | 17.58 | 2 |
| 02/28 | 1,970 | 1,998 | 1,951 | 1,992 | +1.37% | 6,300 | 218億8650万 | +8.2% | 17.79 | 2.02 |
| 02/27 | 1,985 | 1,998 | 1,912 | 1,965 | +0.46% | 8,600 | 215億8984万 | +7.67% | 17.55 | 1.99 |
| 02/26 | 1,908 | 1,989 | 1,905 | 1,956 | +3% | 11,800 | 214億9096万 | +8.07% | 17.47 | 1.98 |
| 02/25 | 1,924 | 1,945 | 1,899 | 1,899 | -0.21% | 4,100 | 208億6469万 | +5.73% | 16.96 | 1.93 |
| 02/22 | 1,930 | 1,936 | 1,891 | 1,903 | -1.86% | 3,800 | 209億864万 | +6.61% | 17 | 1.93 |
| 02/21 | 1,979 | 1,990 | 1,939 | 1,939 | -2.51% | 5,200 | 213億418万 | +9.36% | 17.32 | 1.97 |
| 02/20 | 2,008 | 2,039 | 1,950 | 1,989 | -0.95% | 7,900 | 218億5354万 | +13.01% | 17.77 | 2.02 |
| 02/19 | 2,006 | 2,073 | 2,006 | 2,008 | -0.05% | 7,800 | 220億6229万 | +15.27% | 17.94 | 2.04 |
| 02/18 | 1,960 | 2,050 | 1,960 | 2,009 | +3.66% | 12,100 | 220億7328万 | +16.6% | 17.95 | 2.04 |
| 02/15 | 1,990 | 2,010 | 1,908 | 1,938 | +1.79% | 25,300 | 212億9319万 | +13.53% | 17.31 | 1.97 |
| 02/14 | 1,821 | 1,904 | 1,821 | 1,904 | +4.04% | 14,800 | 209億1962万 | +12.13% | 17.01 | 1.93 |
| 02/13 | 1,835 | 1,840 | 1,814 | 1,830 | +1.95% | 3,800 | 201億657万 | +8.09% | 16.35 | 1.86 |
| 02/12 | 1,847 | 1,847 | 1,763 | 1,795 | -0.83% | 5,600 | 197億2202万 | +5.77% | 16.03 | 1.82 |
| 02/08 | 1,778 | 1,813 | 1,778 | 1,810 | +1.23% | 5,300 | 198億8683万 | +6.22% | 16.17 | 1.84 |
| 02/07 | 1,749 | 1,848 | 1,749 | 1,788 | +1.76% | 18,400 | 196億4511万 | +5.24% | 15.97 | 1.81 |
| 02/06 | 1,759 | 1,771 | 1,741 | 1,757 | -0.06% | 5,400 | 193億451万 | +3.54% | 15.69 | 1.78 |
| 02/05 | 1,770 | 1,770 | 1,755 | 1,758 | -0.11% | 1,600 | 193億1549万 | +3.72% | 15.7 | 1.78 |
| 02/04 | 1,736 | 1,779 | 1,736 | 1,760 | +1.38% | 2,400 | 193億3747万 | +4.02% | 15.72 | 1.79 |
| 02/01 | 1,700 | 1,745 | 1,696 | 1,736 | +2.66% | 9,000 | 190億7377万 | +2.24% | 15.51 | 1.76 |
| 01/31 | 1,720 | 1,760 | 1,681 | 1,691 | -1.46% | 8,600 | 185億7935万 | -0.94% | 15.11 | 1.72 |
| 01/30 | 1,766 | 1,766 | 1,716 | 1,716 | -2.5% | 7,300 | 188億5403万 | +0.18% | 15.33 | 1.74 |
| 01/29 | 1,750 | 1,845 | 1,750 | 1,760 | -1.68% | 10,500 | 193億3747万 | +2.68% | 15.72 | 1.79 |
| 01/28 | 1,800 | 1,915 | 1,725 | 1,790 | +3.83% | 51,200 | 196億6708万 | +4.07% | 15.99 | 1.82 |
| 01/25 | 1,663 | 1,769 | 1,662 | 1,724 | +6.49% | 12,100 | 189億4193万 | -0.4% | 15.4 | 1.75 |
| 01/24 | 1,582 | 1,619 | 1,577 | 1,619 | +2.47% | 6,200 | 177億8827万 | -7.06% | 14.46 | 1.64 |
| 01/23 | 1,598 | 1,598 | 1,574 | 1,580 | -1.13% | 3,400 | 173億5977万 | -10.33% | 14.11 | 1.6 |
| 01/22 | 1,610 | 1,624 | 1,570 | 1,598 | -0.19% | 7,000 | 175億5754万 | -10.58% | 14.27 | 1.62 |
| 01/21 | 1,660 | 1,660 | 1,540 | 1,601 | -1.72% | 8,900 | 175億9050万 | -11.74% | 14.3 | 1.62 |
| 01/18 | 1,620 | 1,670 | 1,617 | 1,629 | +1.31% | 10,600 | 178億9814万 | -11.61% | 14.55 | 1.65 |
| 01/17 | 1,621 | 1,622 | 1,600 | 1,608 | +0.5% | 4,000 | 176億6741万 | -13.96% | 14.36 | 1.63 |
| 01/16 | 1,593 | 1,650 | 1,584 | 1,600 | +3.03% | 20,100 | 175億7952万 | -15.61% | 14.29 | 1.62 |
| 01/15 | 1,537 | 1,576 | 1,537 | 1,553 | +1.57% | 14,700 | 170億6312万 | -19.03% | 13.87 | 1.58 |
| 01/11 | 1,611 | 1,624 | 1,527 | 1,529 | -4.79% | 24,800 | 167億9942万 | -21.39% | 13.66 | 1.55 |
| 01/10 | 1,713 | 1,713 | 1,602 | 1,606 | -5.7% | 13,900 | 176億4544万 | -18.6% | 14.35 | 1.63 |
| 01/09 | 1,785 | 1,786 | 1,701 | 1,703 | -5.02% | 11,200 | 187億1120万 | -14.59% | 15.21 | 1.73 |
| 01/08 | 1,932 | 1,932 | 1,781 | 1,793 | -6.17% | 11,400 | 197億4万 | -10.8% | 16.02 | 1.82 |
| 01/07 | 2,007 | 2,007 | 1,908 | 1,911 | -2.9% | 5,100 | 209億9653万 | -5.44% | 17.07 | 1.94 |
| 01/04 | 1,666 | 1,998 | 1,656 | 1,968 | +15.56% | 12,200 | 216億2280万 | -2.91% | 17.58 | 2 |
| 2018 |
| 12/28 | 1,700 | 1,736 | 1,642 | 1,703 | -1.22% | 13,900 | 187億1120万 | -15.98% | 15.21 | 1.73 |
| 12/27 | 1,791 | 1,816 | 1,711 | 1,724 | +0.76% | 9,500 | 189億4193万 | -15.37% | 15.4 | 1.75 |
| 12/26 | 1,750 | 1,780 | 1,710 | 1,711 | +0.94% | 3,900 | 187億9909万 | -16.46% | 15.28 | 1.74 |
| 12/25 | 1,700 | 1,796 | 1,671 | 1,695 | -10.79% | 13,200 | 186億2330万 | -17.96% | 15.14 | 1.72 |
| 12/21 | 1,959 | 2,037 | 1,760 | 1,900 | -3.01% | 12,600 | 208億7568万 | -8.65% | 16.97 | 1.93 |
| 12/20 | 1,849 | 1,979 | 1,761 | 1,959 | +5.95% | 10,700 | 215億2392万 | -5.86% | 17.5 | 1.99 |
| 12/19 | 1,786 | 1,883 | 1,783 | 1,849 | +5.9% | 9,000 | 203億1533万 | -11.36% | 16.52 | 1.88 |
| 12/18 | 1,883 | 1,887 | 1,722 | 1,746 | -8.59% | 9,600 | 191億8365万 | -16.54% | 15.6 | 1.77 |
| 12/17 | 1,988 | 2,020 | 1,910 | 1,910 | -6.6% | 5,300 | 209億8555万 | -9.22% | 17.06 | 1.94 |
| 12/14 | 2,062 | 2,062 | 1,970 | 2,045 | +1.64% | 7,500 | 224億6882万 | -3.13% | 18.27 | 2.08 |
| 12/13 | 2,128 | 2,128 | 1,997 | 2,012 | -5.45% | 20,500 | 221億624万 | -4.82% | 17.97 | 2.04 |
| 12/12 | 2,190 | 2,190 | 2,112 | 2,128 | -2.92% | 5,600 | 233億8076万 | +0.47% | 19.01 | 2.16 |
| 12/11 | 2,268 | 2,268 | 2,142 | 2,192 | -3.31% | 5,800 | 240億8394万 | +3.54% | 19.58 | 2.22 |
| 12/10 | 2,342 | 2,352 | 2,223 | 2,267 | -3% | 9,500 | 249億798万 | +7.34% | 20.25 | 2.3 |
| 12/07 | 2,221 | 2,337 | 2,221 | 2,337 | +2.91% | 15,400 | 256億7708万 | +11.44% | 20.88 | 2.37 |
| 12/06 | 2,284 | 2,320 | 2,212 | 2,271 | -0.57% | 11,700 | 249億5193万 | +9.24% | 20.29 | 2.3 |
| 12/05 | 2,125 | 2,300 | 2,125 | 2,284 | +6.08% | 12,900 | 250億9476万 | +10.66% | 20.4 | 2.32 |
| 12/04 | 2,179 | 2,190 | 2,114 | 2,153 | -3.88% | 5,000 | 236億5544万 | +5.18% | 19.23 | 2.18 |
| 12/03 | 2,249 | 2,280 | 2,114 | 2,240 | +0.95% | 13,300 | 246億1132万 | +10.02% | 20.01 | 2.27 |
| 11/30 | 2,132 | 2,231 | 2,093 | 2,219 | +4.08% | 17,900 | 243億8059万 | +9.8% | 19.82 | 2.25 |
| 11/29 | 2,115 | 2,150 | 2,071 | 2,132 | +1.38% | 5,400 | 234億2471万 | +5.96% | 19.04 | 2.16 |
| 11/28 | 2,059 | 2,129 | 1,994 | 2,103 | +2.14% | 9,100 | 231億608万 | +4.57% | 18.79 | 2.13 |
| 11/27 | 2,100 | 2,100 | 1,993 | 2,059 | +0.05% | 4,900 | 226億2264万 | +2.29% | 18.39 | 2.09 |
| 11/26 | 2,027 | 2,058 | 2,001 | 2,058 | +3.57% | 3,700 | 226億1165万 | +2.03% | 18.38 | 2.09 |
| 11/22 | 1,962 | 1,990 | 1,960 | 1,987 | +2.05% | 3,600 | 218億3156万 | -1.54% | 17.75 | 2.02 |
| 11/21 | 1,955 | 1,958 | 1,910 | 1,947 | -2.89% | 5,200 | 213億9207万 | -3.85% | 17.39 | 1.98 |
| 11/20 | 2,086 | 2,086 | 1,973 | 2,005 | -6.74% | 9,700 | 220億2933万 | -1.23% | 17.91 | 2.03 |
| 11/19 | 2,065 | 2,150 | 1,965 | 2,150 | +4.88% | 12,900 | 236億2248万 | +6.12% | 19.21 | 2.18 |
| 11/16 | 1,896 | 2,050 | 1,896 | 2,050 | +6.38% | 22,600 | 225億2376万 | +1.94% | 18.31 | 2.08 |
| 11/15 | 2,000 | 2,000 | 1,913 | 1,927 | -7.04% | 15,700 | 211億7233万 | -3.65% | 17.21 | 1.96 |
| 11/14 | 2,054 | 2,119 | 1,971 | 2,073 | +3.44% | 4,600 | 227億7646万 | +4.28% | 18.52 | 2.1 |
| 11/13 | 2,002 | 2,031 | 1,973 | 2,004 | -2.53% | 7,300 | 220億1834万 | +1.52% | 17.9 | 2.03 |
| 11/12 | 2,094 | 2,096 | 2,042 | 2,056 | -0.68% | 2,500 | 225億8968万 | +4.9% | 18.37 | 2.09 |
| 11/09 | 2,131 | 2,134 | 2,036 | 2,070 | -2.91% | 3,500 | 227億4350万 | +6.54% | 18.49 | 2.1 |
| 11/08 | 2,120 | 2,150 | 2,120 | 2,132 | +1.14% | 3,100 | 234億2471万 | +10.58% | 19.04 | 2.16 |
| 11/07 | 2,065 | 2,108 | 2,032 | 2,108 | +0.62% | 4,000 | 231億6101万 | +10.31% | 18.83 | 2.14 |
| 11/06 | 2,121 | 2,121 | 2,052 | 2,095 | +0.72% | 13,300 | 230億1818万 | +10.67% | 18.71 | 2.13 |
| 11/05 | 2,100 | 2,175 | 2,023 | 2,080 | +9.88% | 42,500 | 228億5337万 | +10.82% | 18.58 | 2.11 |
| 11/02 | 1,868 | 1,939 | 1,825 | 1,893 | +0.75% | 13,100 | 207億9876万 | +1.77% | 16.91 | 1.92 |
| 11/01 | 1,871 | 1,912 | 1,811 | 1,879 | -1.11% | 5,300 | 206億4494万 | +1.51% | 16.78 | 1.91 |
| 10/31 | 1,845 | 1,980 | 1,845 | 1,900 | +2.87% | 6,900 | 208億7568万 | +3.09% | 16.97 | 1.93 |
| 10/30 | 1,835 | 1,923 | 1,800 | 1,847 | -1.49% | 5,600 | 202億9335万 | +0.71% | 16.5 | 1.87 |
