株価チャート
2018/10/01~2019/02/28
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 |
02/28 | 2,137 | 2,196 | 2,131 | 2,192 | +2.57% | 20,700 | 435億4320万 | +2% | 13.72 | 1.37 |
02/27 | 2,108 | 2,147 | 2,108 | 2,137 | +2.15% | 23,700 | 424億5065万 | -0.42% | 13.38 | 1.34 |
02/26 | 2,098 | 2,098 | 2,073 | 2,092 | -0.71% | 76,600 | 415億5674万 | -2.52% | 13.1 | 1.31 |
02/25 | 2,105 | 2,116 | 2,102 | 2,107 | -0.33% | 69,500 | 418億5471万 | -1.86% | 13.19 | 1.32 |
02/22 | 2,131 | 2,131 | 2,111 | 2,114 | -1.21% | 30,700 | 419億9376万 | -1.58% | 13.24 | 1.32 |
02/21 | 2,144 | 2,153 | 2,135 | 2,140 | -0.23% | 33,300 | 425億1024万 | -0.37% | 13.4 | 1.34 |
02/20 | 2,135 | 2,159 | 2,132 | 2,145 | -0.37% | 54,200 | 426億956万 | -0.09% | 13.43 | 1.34 |
02/19 | 2,148 | 2,162 | 2,142 | 2,153 | -0.19% | 42,000 | 427億6848万 | +0.28% | 13.48 | 1.35 |
02/18 | 2,142 | 2,187 | 2,133 | 2,157 | -0.28% | 58,400 | 428億4794万 | +0.47% | 13.5 | 1.35 |
02/15 | 2,089 | 2,170 | 2,081 | 2,163 | -1.19% | 45,400 | 429億6712万 | +0.7% | 13.54 | 1.36 |
02/14 | 2,184 | 2,231 | 2,184 | 2,189 | +0.32% | 52,400 | 434億8360万 | +1.81% | 13.7 | 1.37 |
02/13 | 2,220 | 2,228 | 2,182 | 2,182 | -3.45% | 68,500 | 433億4455万 | +1.44% | 13.66 | 1.37 |
02/12 | 2,204 | 2,276 | 2,194 | 2,260 | +2.36% | 10,600 | 448億9399万 | +4.97% | 14.15 | 1.42 |
02/08 | 2,279 | 2,279 | 2,186 | 2,208 | -3.12% | 16,600 | 438億6103万 | +2.65% | 13.82 | 1.38 |
02/07 | 2,213 | 2,279 | 2,213 | 2,279 | +2.98% | 21,400 | 452億7142万 | +5.8% | 14.27 | 1.43 |
02/06 | 2,231 | 2,231 | 2,189 | 2,213 | +1.47% | 10,400 | 439億6035万 | +2.69% | 13.85 | 1.39 |
02/05 | 2,200 | 2,200 | 2,169 | 2,181 | +1.44% | 13,400 | 433億2469万 | +1.21% | 13.65 | 1.37 |
02/04 | 2,137 | 2,174 | 2,119 | 2,150 | +1.99% | 9,300 | 427億889万 | -0.28% | 13.46 | 1.35 |
02/01 | 2,102 | 2,136 | 2,099 | 2,108 | +0.29% | 6,900 | 418億7457万 | -2.5% | 13.2 | 1.32 |
01/31 | 2,099 | 2,111 | 2,091 | 2,102 | +0.72% | 8,300 | 417億5538万 | -2.87% | 13.16 | 1.32 |
01/30 | 2,107 | 2,107 | 2,082 | 2,087 | -0.95% | 14,100 | 414億5742万 | -3.96% | 13.07 | 1.31 |
01/29 | 2,091 | 2,113 | 2,084 | 2,107 | +0.57% | 8,000 | 418億5471万 | -3.48% | 13.19 | 1.32 |
01/28 | 2,080 | 2,104 | 2,075 | 2,095 | +0.72% | 11,600 | 416億1633万 | -4.6% | 13.12 | 1.31 |
01/25 | 2,088 | 2,100 | 2,080 | 2,080 | -0.62% | 10,400 | 413億1836万 | -5.88% | 13.02 | 1.3 |
01/24 | 2,104 | 2,112 | 2,087 | 2,093 | -0.48% | 8,200 | 415億7660万 | -5.97% | 13.1 | 1.31 |
01/23 | 2,112 | 2,127 | 2,103 | 2,103 | -1.54% | 7,700 | 417億7525万 | -6.2% | 13.17 | 1.32 |
01/22 | 2,125 | 2,160 | 2,124 | 2,136 | +0.56% | 4,400 | 424億3078万 | -5.28% | 13.37 | 1.34 |
01/21 | 2,120 | 2,148 | 2,120 | 2,124 | +0.05% | 8,300 | 421億9241万 | -6.43% | 13.3 | 1.33 |
01/18 | 2,108 | 2,160 | 2,100 | 2,123 | +0.52% | 13,900 | 421億7254万 | -7.13% | 13.29 | 1.33 |
01/17 | 2,123 | 2,154 | 2,074 | 2,112 | -0.89% | 14,600 | 419億5403万 | -8.25% | 13.22 | 1.32 |
01/16 | 2,134 | 2,140 | 2,121 | 2,131 | -0.05% | 7,400 | 423億3146万 | -8.11% | 13.34 | 1.34 |
01/15 | 2,151 | 2,164 | 2,126 | 2,132 | -1.02% | 13,700 | 423億5132万 | -8.69% | 13.35 | 1.34 |
01/11 | 2,197 | 2,197 | 2,151 | 2,154 | -1.55% | 14,400 | 427億8834万 | -8.46% | 13.49 | 1.35 |
01/10 | 2,210 | 2,217 | 2,178 | 2,188 | -1.22% | 12,100 | 434億6374万 | -7.72% | 13.7 | 1.37 |
01/09 | 2,247 | 2,258 | 2,200 | 2,215 | -0.09% | 14,100 | 440億8万 | -7.13% | 13.87 | 1.39 |
01/08 | 2,229 | 2,252 | 2,213 | 2,217 | -0.09% | 5,900 | 440億3981万 | -7.55% | 13.88 | 1.39 |
01/07 | 2,238 | 2,338 | 2,208 | 2,219 | +0.27% | 8,400 | 440億7954万 | -7.93% | 13.89 | 1.39 |
01/04 | 2,150 | 2,251 | 2,139 | 2,213 | -3.19% | 13,400 | 439億6035万 | -8.67% | 13.85 | 1.39 |
2018 |
12/28 | 2,397 | 2,397 | 2,274 | 2,286 | -0.48% | 7,000 | 454億1047万 | -6.12% | 14.31 | 1.43 |
12/27 | 2,310 | 2,333 | 2,229 | 2,297 | +3.94% | 16,200 | 456億2898万 | -6.01% | 14.38 | 1.44 |
12/26 | 2,221 | 2,282 | 2,206 | 2,210 | -0.54% | 10,400 | 439億76万 | -9.94% | 13.84 | 1.39 |
12/25 | 2,292 | 2,292 | 2,136 | 2,222 | -3.05% | 18,100 | 441億3914万 | -9.93% | 13.91 | 1.39 |
12/21 | 2,167 | 2,292 | 2,078 | 2,292 | +5.43% | 16,400 | 455億2966万 | -7.58% | 14.35 | 1.44 |
12/20 | 2,304 | 2,308 | 2,171 | 2,174 | -5.64% | 12,300 | 431億8564万 | -12.69% | 13.61 | 1.36 |
12/19 | 2,350 | 2,350 | 2,300 | 2,304 | -1.96% | 8,500 | 457億6803万 | -7.99% | 14.42 | 1.44 |
12/18 | 2,411 | 2,411 | 2,350 | 2,350 | -3.09% | 12,100 | 466億8181万 | -6.49% | 14.71 | 1.47 |
12/17 | 2,454 | 2,454 | 2,409 | 2,425 | -1.18% | 10,200 | 481億7165万 | -3.92% | 15.18 | 1.52 |
12/14 | 2,480 | 2,502 | 2,452 | 2,454 | -1.05% | 9,800 | 487億4772万 | -3.16% | 15.36 | 1.54 |
12/13 | 2,455 | 2,495 | 2,455 | 2,480 | +0.12% | 10,000 | 492億6420万 | -2.48% | 15.53 | 1.55 |
12/12 | 2,467 | 2,491 | 2,451 | 2,477 | +1.1% | 7,300 | 492億461万 | -2.75% | 15.51 | 1.55 |
12/11 | 2,509 | 2,516 | 2,450 | 2,450 | -2.31% | 12,200 | 486億6827万 | -3.77% | 15.34 | 1.54 |
12/10 | 2,543 | 2,543 | 2,483 | 2,508 | -0.12% | 8,600 | 498億2041万 | -1.45% | 15.7 | 1.57 |
12/07 | 2,524 | 2,525 | 2,506 | 2,511 | -0.55% | 4,900 | 498億8001万 | -1.26% | 15.72 | 1.57 |
12/06 | 2,523 | 2,540 | 2,514 | 2,525 | -0.59% | 7,200 | 501億5811万 | -0.71% | 15.81 | 1.58 |
12/05 | 2,518 | 2,554 | 2,514 | 2,540 | 0% | 6,200 | 504億5608万 | 0% | 15.9 | 1.59 |
12/04 | 2,580 | 2,598 | 2,540 | 2,540 | -1.66% | 4,700 | 504億5608万 | +0.12% | 15.9 | 1.59 |
12/03 | 2,572 | 2,604 | 2,559 | 2,583 | -0.58% | 10,000 | 513億1026万 | +2.01% | 16.17 | 1.62 |
11/30 | 2,537 | 2,599 | 2,537 | 2,598 | +2.08% | 11,700 | 516億823万 | +2.81% | 16.27 | 1.63 |
11/29 | 2,555 | 2,555 | 2,529 | 2,545 | +0.51% | 4,400 | 505億5540万 | +0.91% | 15.93 | 1.6 |
11/28 | 2,520 | 2,565 | 2,514 | 2,532 | +0.48% | 8,300 | 502億9716万 | +0.36% | 15.85 | 1.59 |
11/27 | 2,529 | 2,529 | 2,509 | 2,520 | -0.28% | 5,300 | 500億5879万 | +0.08% | 15.78 | 1.58 |
11/26 | 2,527 | 2,563 | 2,503 | 2,527 | +0.44% | 4,300 | 501億9784万 | +0.48% | 15.82 | 1.58 |
11/22 | 2,528 | 2,538 | 2,503 | 2,516 | -0.44% | 6,900 | 499億7933万 | +0.12% | 15.75 | 1.58 |
11/21 | 2,537 | 2,537 | 2,512 | 2,527 | -0.24% | 2,000 | 501億9784万 | +0.56% | 15.82 | 1.58 |
11/20 | 2,548 | 2,563 | 2,515 | 2,533 | -0.16% | 8,000 | 503億1703万 | +0.72% | 15.86 | 1.59 |
11/19 | 2,603 | 2,603 | 2,480 | 2,537 | -0.63% | 22,100 | 503億9649万 | +0.87% | 15.88 | 1.59 |
11/16 | 2,531 | 2,553 | 2,531 | 2,553 | +0.04% | 4,900 | 507億1432万 | +1.39% | 15.98 | 1.6 |
11/15 | 2,602 | 2,602 | 2,531 | 2,552 | +2% | 7,200 | 506億9445万 | +1.23% | 15.98 | 1.6 |
11/14 | 2,537 | 2,556 | 2,500 | 2,502 | -1.38% | 8,700 | 497億122万 | -0.87% | 15.66 | 1.57 |
11/13 | 2,598 | 2,598 | 2,537 | 2,537 | -3.61% | 11,600 | 503億9649万 | +0.2% | 15.88 | 1.59 |
11/12 | 2,663 | 2,682 | 2,629 | 2,632 | -1.86% | 3,700 | 522億8362万 | +3.66% | 16.48 | 1.65 |
11/09 | 2,678 | 2,698 | 2,612 | 2,682 | +0.15% | 16,400 | 532億7685万 | +5.47% | 16.79 | 1.68 |
11/08 | 2,602 | 2,678 | 2,602 | 2,678 | +4.57% | 12,300 | 531億9739万 | +5.23% | 16.77 | 1.68 |
11/07 | 2,665 | 2,765 | 2,558 | 2,561 | +3.89% | 37,800 | 508億7324万 | +0.67% | 16.03 | 1.61 |
11/06 | 2,442 | 2,483 | 2,442 | 2,465 | +1.32% | 7,200 | 489億6623万 | -3.45% | 15.43 | 1.54 |
11/05 | 2,422 | 2,474 | 2,422 | 2,433 | -0.94% | 5,100 | 483億3057万 | -5.11% | 15.23 | 1.52 |
11/02 | 2,495 | 2,527 | 2,450 | 2,456 | -1.56% | 7,300 | 487億8745万 | -4.66% | 15.38 | 1.54 |
11/01 | 2,567 | 2,567 | 2,467 | 2,495 | +1.13% | 15,800 | 495億6217万 | -3.56% | 15.62 | 1.56 |
10/31 | 2,494 | 2,494 | 2,444 | 2,467 | +0.12% | 8,300 | 490億596万 | -5.04% | 15.45 | 1.55 |
10/30 | 2,406 | 2,472 | 2,406 | 2,464 | +2.58% | 17,600 | 489億4637万 | -5.56% | 15.43 | 1.54 |
10/29 | 2,500 | 2,500 | 2,402 | 2,402 | -2.04% | 12,800 | 477億1476万 | -8.22% | 15.04 | 1.51 |
10/26 | 2,501 | 2,518 | 2,449 | 2,452 | -1.13% | 10,200 | 487億799万 | -6.73% | 15.35 | 1.54 |
10/25 | 2,521 | 2,521 | 2,478 | 2,480 | -3.2% | 10,800 | 492億6420万 | -5.99% | 15.53 | 1.55 |
10/24 | 2,551 | 2,597 | 2,510 | 2,562 | +5.52% | 21,100 | 508億9310万 | -3.21% | 16.04 | 1.61 |
10/23 | 2,443 | 2,467 | 2,425 | 2,428 | -0.45% | 6,400 | 482億3124万 | -8.24% | 15.2 | 1.52 |
10/22 | 2,493 | 2,493 | 2,425 | 2,439 | -1.69% | 6,900 | 484億4975万 | -7.96% | 15.27 | 1.53 |
10/19 | 2,510 | 2,510 | 2,481 | 2,481 | -1.16% | 5,500 | 492億8407万 | -6.45% | 15.53 | 1.55 |
10/18 | 2,574 | 2,574 | 2,510 | 2,510 | -2.49% | 6,600 | 498億6014万 | -5.43% | 15.71 | 1.57 |
10/17 | 2,555 | 2,574 | 2,534 | 2,574 | +2.02% | 6,100 | 511億3148万 | -3.01% | 16.11 | 1.61 |
10/16 | 2,586 | 2,590 | 2,522 | 2,523 | -3.63% | 5,200 | 501億1838万 | -4.86% | 15.8 | 1.58 |
10/15 | 2,632 | 2,661 | 2,597 | 2,618 | -0.49% | 10,200 | 520億552万 | -1.21% | 16.39 | 1.64 |
10/12 | 2,649 | 2,680 | 2,590 | 2,631 | -0.23% | 9,300 | 522億6376万 | -0.53% | 16.47 | 1.65 |
10/11 | 2,699 | 2,699 | 2,626 | 2,637 | -2.3% | 10,900 | 523億8295万 | -0.15% | 16.51 | 1.65 |
10/10 | 2,720 | 2,737 | 2,699 | 2,699 | -0.48% | 3,700 | 536億1455万 | +2.39% | 16.9 | 1.69 |
10/09 | 2,720 | 2,722 | 2,698 | 2,712 | -0.37% | 5,000 | 538億7279万 | +3.16% | 16.98 | 1.7 |
10/05 | 2,747 | 2,747 | 2,698 | 2,722 | -0.91% | 9,000 | 540億7144万 | +3.81% | 17.04 | 1.71 |
10/04 | 2,700 | 2,750 | 2,700 | 2,747 | +3.66% | 11,600 | 545億6805万 | +5.05% | 17.2 | 1.72 |
10/03 | 2,766 | 2,766 | 2,650 | 2,650 | -4.19% | 5,600 | 526億4119万 | +1.61% | 16.59 | 1.66 |
10/02 | 2,779 | 2,779 | 2,743 | 2,766 | +0.51% | 7,100 | 549億4548万 | +6.22% | 17.32 | 1.73 |
10/01 | 2,780 | 2,786 | 2,744 | 2,752 | +0.62% | 10,400 | 546億6737万 | +6.09% | 17.23 | 1.72 |