株価チャート
2018/09/19~2019/02/19
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 |
02/19 | 2,133 | 2,140 | 2,128 | 2,131 | 0% | 4,100 | 223億882万 | +0.14% | 12.79 | 0.86 |
02/18 | 2,120 | 2,135 | 2,105 | 2,131 | +1.43% | 3,000 | 223億882万 | +0.14% | 12.79 | 0.86 |
02/15 | 2,121 | 2,121 | 2,099 | 2,101 | -1.32% | 5,200 | 219億9475万 | -1.32% | 12.61 | 0.84 |
02/14 | 2,126 | 2,142 | 2,120 | 2,129 | -0.23% | 3,400 | 222億8788万 | +0.05% | 12.78 | 0.86 |
02/13 | 2,144 | 2,161 | 2,134 | 2,134 | +0.66% | 2,400 | 223億4022万 | +0.38% | 12.81 | 0.86 |
02/12 | 2,128 | 2,169 | 2,119 | 2,120 | -1.03% | 9,300 | 221億9366万 | -0.19% | 12.72 | 0.85 |
02/08 | 2,174 | 2,185 | 2,141 | 2,142 | -1.88% | 4,900 | 224億2397万 | +0.89% | 12.86 | 0.86 |
02/07 | 2,176 | 2,183 | 2,147 | 2,183 | +1.91% | 5,000 | 228億5319万 | +2.92% | 13.1 | 0.88 |
02/06 | 2,172 | 2,179 | 2,142 | 2,142 | -0.37% | 6,900 | 224億2397万 | +1.13% | 12.86 | 0.86 |
02/05 | 2,162 | 2,173 | 2,136 | 2,150 | -0.51% | 5,500 | 225億772万 | +1.75% | 12.9 | 0.86 |
02/04 | 2,127 | 2,174 | 2,127 | 2,161 | +1.98% | 7,200 | 226億2288万 | +2.61% | 12.97 | 0.87 |
02/01 | 2,088 | 2,146 | 2,088 | 2,119 | +1.73% | 9,400 | 221億8319万 | +0.86% | 12.72 | 0.85 |
01/31 | 2,093 | 2,105 | 2,082 | 2,083 | -0.33% | 6,800 | 218億632万 | -0.71% | 12.5 | 0.84 |
01/30 | 2,094 | 2,106 | 2,090 | 2,090 | -0.14% | 7,800 | 218億7960万 | -0.48% | 12.54 | 0.84 |
01/29 | 2,105 | 2,111 | 2,086 | 2,093 | -0.76% | 3,600 | 219億1101万 | -0.38% | 12.56 | 0.84 |
01/28 | 2,115 | 2,115 | 2,100 | 2,109 | -0.28% | 7,900 | 220億7850万 | +0.29% | 12.66 | 0.85 |
01/25 | 2,114 | 2,121 | 2,114 | 2,115 | +0.09% | 2,800 | 221億4132万 | +0.48% | 12.69 | 0.85 |
01/24 | 2,126 | 2,145 | 2,111 | 2,113 | -0.28% | 2,700 | 221億2038万 | +0.28% | 12.68 | 0.85 |
01/23 | 2,119 | 2,133 | 2,119 | 2,119 | -0.75% | 2,500 | 221億8319万 | +0.52% | 12.72 | 0.85 |
01/22 | 2,143 | 2,149 | 2,130 | 2,135 | -0.37% | 2,600 | 223億5069万 | +1.28% | 12.81 | 0.86 |
01/21 | 2,147 | 2,163 | 2,136 | 2,143 | +0.33% | 4,200 | 224億3444万 | +1.66% | 12.86 | 0.86 |
01/18 | 2,147 | 2,154 | 2,121 | 2,136 | +0.05% | 4,000 | 223億6116万 | +1.33% | 12.82 | 0.86 |
01/17 | 2,146 | 2,159 | 2,121 | 2,135 | +0.23% | 3,100 | 223億5069万 | +1.14% | 12.81 | 0.86 |
01/16 | 2,145 | 2,151 | 2,121 | 2,130 | -0.84% | 3,100 | 222億9835万 | +0.8% | 12.78 | 0.86 |
01/15 | 2,157 | 2,159 | 2,142 | 2,148 | +0.14% | 5,000 | 224億8678万 | +1.51% | 12.89 | 0.86 |
01/11 | 2,142 | 2,154 | 2,118 | 2,145 | +0.28% | 5,300 | 224億5538万 | +1.23% | 12.87 | 0.86 |
01/10 | 2,084 | 2,141 | 2,084 | 2,139 | +2.64% | 7,400 | 223億9257万 | +0.8% | 12.84 | 0.86 |
01/09 | 2,073 | 2,113 | 2,050 | 2,084 | -0.29% | 6,100 | 218億1679万 | -1.88% | 12.51 | 0.84 |
01/08 | 2,085 | 2,107 | 2,085 | 2,090 | +0.29% | 4,100 | 218億7960万 | -1.79% | 12.54 | 0.84 |
01/07 | 2,119 | 2,151 | 2,066 | 2,084 | -0.14% | 5,700 | 218億1679万 | -2.3% | 12.51 | 0.84 |
01/04 | 2,051 | 2,105 | 2,050 | 2,087 | +0.29% | 8,200 | 218億4819万 | -2.39% | 12.53 | 0.84 |
2018 |
12/28 | 2,109 | 2,115 | 2,076 | 2,081 | -2.3% | 6,600 | 217億8538万 | -2.85% | 12.49 | 0.84 |
12/27 | 2,100 | 2,130 | 2,067 | 2,130 | +5.71% | 8,700 | 222億9835万 | -0.75% | 12.78 | 0.86 |
12/26 | 1,978 | 2,044 | 1,978 | 2,015 | +2.91% | 7,600 | 210億9445万 | -6.19% | 12.09 | 0.81 |
12/25 | 1,989 | 2,021 | 1,900 | 1,958 | -4.07% | 16,200 | 204億9773万 | -9.1% | 11.75 | 0.79 |
12/21 | 2,010 | 2,093 | 2,002 | 2,041 | -0.83% | 10,800 | 213億6663万 | -5.55% | 12.25 | 0.82 |
12/20 | 2,111 | 2,113 | 2,057 | 2,058 | -2.51% | 8,100 | 215億4460万 | -4.9% | 12.35 | 0.83 |
12/19 | 2,120 | 2,143 | 2,111 | 2,111 | -0.98% | 7,800 | 220億9944万 | -2.67% | 12.67 | 0.85 |
12/18 | 2,142 | 2,142 | 2,120 | 2,132 | -0.47% | 6,400 | 223億1928万 | -1.8% | 12.8 | 0.86 |
12/17 | 2,150 | 2,154 | 2,131 | 2,142 | -0.93% | 4,700 | 224億2397万 | -1.43% | 12.86 | 0.86 |
12/14 | 2,153 | 2,168 | 2,143 | 2,162 | -0.23% | 9,100 | 226億3335万 | -0.55% | 12.98 | 0.87 |
12/13 | 2,139 | 2,175 | 2,133 | 2,167 | +1.88% | 6,200 | 226億8569万 | -0.32% | 13.01 | 0.87 |
12/12 | 2,140 | 2,177 | 2,125 | 2,127 | -0.09% | 12,300 | 222億6694万 | -2.12% | 12.77 | 0.85 |
12/11 | 2,140 | 2,153 | 2,120 | 2,129 | +0.61% | 3,900 | 222億8788万 | -2.07% | 12.78 | 0.86 |
12/10 | 2,176 | 2,176 | 2,116 | 2,116 | -2.17% | 7,900 | 221億5179万 | -2.67% | 12.7 | 0.85 |
12/07 | 2,195 | 2,195 | 2,145 | 2,163 | -1.23% | 5,200 | 226億4381万 | -0.55% | 12.98 | 0.87 |
12/06 | 2,205 | 2,205 | 2,170 | 2,190 | -0.68% | 4,400 | 229億2647万 | +0.74% | 13.14 | 0.88 |
12/05 | 2,176 | 2,217 | 2,176 | 2,205 | +0.46% | 4,500 | 230億8350万 | +1.52% | 13.23 | 0.89 |
12/04 | 2,240 | 2,240 | 2,195 | 2,195 | -1.22% | 5,900 | 229億7881万 | +1.25% | 13.17 | 0.88 |
12/03 | 2,248 | 2,248 | 2,198 | 2,222 | -0.27% | 5,100 | 232億6147万 | +2.73% | 13.34 | 0.89 |
11/30 | 2,190 | 2,234 | 2,172 | 2,228 | +1.74% | 5,100 | 233億2428万 | +3.29% | 13.37 | 0.9 |
11/29 | 2,199 | 2,225 | 2,181 | 2,190 | +0.37% | 3,700 | 229億2647万 | +1.81% | 13.14 | 0.88 |
11/28 | 2,214 | 2,214 | 2,156 | 2,182 | -1.67% | 3,500 | 228億4272万 | +1.49% | 13.1 | 0.88 |
11/27 | 2,196 | 2,230 | 2,189 | 2,219 | +1.05% | 6,000 | 232億3006万 | +3.35% | 13.32 | 0.89 |
11/26 | 2,225 | 2,226 | 2,146 | 2,196 | -0.05% | 9,800 | 229億8928万 | +2.33% | 13.18 | 0.88 |
11/22 | 2,139 | 2,200 | 2,139 | 2,197 | +1.52% | 10,700 | 229億9975万 | +2.52% | 13.19 | 0.88 |
11/21 | 2,166 | 2,167 | 2,135 | 2,164 | -0.87% | 3,500 | 226億5428万 | +1.03% | 12.99 | 0.87 |
11/20 | 2,134 | 2,187 | 2,134 | 2,183 | +0.46% | 2,900 | 228億5319万 | +1.96% | 13.1 | 0.88 |
11/19 | 2,144 | 2,173 | 2,144 | 2,173 | +1.73% | 1,800 | 227億4850万 | +1.64% | 13.04 | 0.87 |
11/16 | 2,132 | 2,136 | 2,120 | 2,136 | +0.75% | 1,400 | 223億6116万 | +0.05% | 12.82 | 0.86 |
11/15 | 2,171 | 2,176 | 2,116 | 2,120 | -2.21% | 5,400 | 221億9366万 | -0.75% | 12.72 | 0.85 |
11/14 | 2,196 | 2,210 | 2,168 | 2,168 | +0.18% | 8,900 | 226億9616万 | +1.4% | 13.01 | 0.87 |
11/13 | 2,182 | 2,187 | 2,140 | 2,164 | -0.87% | 3,500 | 226億5428万 | +1.07% | 12.99 | 0.87 |
11/12 | 2,180 | 2,191 | 2,149 | 2,183 | +0.14% | 6,100 | 228億5319万 | +1.82% | 13.1 | 0.88 |
11/09 | 2,149 | 2,182 | 2,129 | 2,180 | +1.63% | 6,000 | 228億2178万 | +1.58% | 13.08 | 0.88 |
11/08 | 2,145 | 2,156 | 2,138 | 2,145 | 0% | 4,700 | 224億5538万 | -0.19% | 12.87 | 0.86 |
11/07 | 2,150 | 2,172 | 2,143 | 2,145 | -0.09% | 10,700 | 224億5538万 | -0.42% | 12.87 | 0.86 |
11/06 | 2,139 | 2,153 | 2,125 | 2,147 | +0.37% | 4,400 | 224億7632万 | -0.6% | 12.89 | 0.86 |
11/05 | 2,105 | 2,147 | 2,105 | 2,139 | +0.47% | 4,800 | 223億9257万 | -1.2% | 12.84 | 0.86 |
11/02 | 2,149 | 2,158 | 2,101 | 2,129 | -1.39% | 9,900 | 222億8788万 | -1.89% | 12.78 | 0.86 |
11/01 | 2,150 | 2,235 | 2,071 | 2,159 | +1.03% | 24,800 | 226億194万 | -0.74% | 12.96 | 0.87 |
10/31 | 2,100 | 2,144 | 2,098 | 2,137 | +1.76% | 16,400 | 223億7163万 | -1.97% | 12.83 | 0.86 |
10/30 | 2,052 | 2,100 | 2,052 | 2,100 | +1.94% | 11,400 | 219億8429万 | -3.89% | 12.6 | 0.84 |
10/29 | 2,090 | 2,112 | 2,060 | 2,060 | -0.96% | 7,600 | 215億6554万 | -5.89% | 12.36 | 0.83 |
10/26 | 2,105 | 2,108 | 2,076 | 2,080 | -0.24% | 9,200 | 217億7491万 | -5.2% | 12.48 | 0.84 |
10/25 | 2,113 | 2,120 | 2,083 | 2,085 | -2.98% | 10,900 | 218億2726万 | -5.14% | 12.51 | 0.84 |
10/24 | 2,119 | 2,149 | 2,116 | 2,149 | +1.56% | 7,900 | 224億9725万 | -2.36% | 12.9 | 0.86 |
10/23 | 2,186 | 2,186 | 2,115 | 2,116 | -3.07% | 5,600 | 221億5179万 | -3.86% | 12.7 | 0.85 |
10/22 | 2,138 | 2,186 | 2,120 | 2,183 | +2.25% | 8,400 | 228億5319万 | -0.82% | 13.1 | 0.88 |
10/19 | 2,160 | 2,160 | 2,129 | 2,135 | -1.66% | 4,400 | 223億5069万 | -2.87% | 12.81 | 0.86 |
10/18 | 2,141 | 2,171 | 2,133 | 2,171 | +1.5% | 7,800 | 227億2756万 | -1.23% | 13.03 | 0.87 |
10/17 | 2,114 | 2,156 | 2,110 | 2,139 | +1.23% | 5,800 | 223億9257万 | -2.6% | 12.84 | 0.86 |
10/16 | 2,100 | 2,120 | 2,085 | 2,113 | +0.52% | 5,300 | 221億2038万 | -3.69% | 12.68 | 0.85 |
10/15 | 2,156 | 2,156 | 2,102 | 2,102 | -2.05% | 6,300 | 220億522万 | -4.15% | 12.62 | 0.84 |
10/12 | 2,170 | 2,179 | 2,140 | 2,146 | -1.11% | 6,800 | 224億6585万 | -2.1% | 12.88 | 0.86 |
10/11 | 2,152 | 2,204 | 2,152 | 2,170 | -3.13% | 10,000 | 227億1710万 | -0.91% | 13.02 | 0.87 |
10/10 | 2,256 | 2,259 | 2,231 | 2,240 | +0.22% | 5,700 | 234億4991万 | +2.42% | 13.44 | 0.9 |
10/09 | 2,231 | 2,247 | 2,213 | 2,235 | -0.22% | 6,700 | 233億9756万 | +2.43% | 13.41 | 0.9 |
10/05 | 2,271 | 2,271 | 2,238 | 2,240 | -1.41% | 5,100 | 234億4991万 | +2.85% | 13.44 | 0.9 |
10/04 | 2,283 | 2,283 | 2,251 | 2,272 | +0.4% | 4,800 | 237億8490万 | +4.56% | 13.64 | 0.91 |
10/03 | 2,263 | 2,276 | 2,263 | 2,263 | -0.66% | 5,300 | 236億9069万 | +4.43% | 13.58 | 0.91 |
10/02 | 2,273 | 2,284 | 2,263 | 2,278 | +0.04% | 8,300 | 238億4772万 | +5.41% | 13.67 | 0.92 |
10/01 | 2,299 | 2,300 | 2,263 | 2,277 | +0.26% | 4,900 | 238億3725万 | +5.71% | 13.67 | 0.92 |
09/28 | 2,248 | 2,271 | 2,241 | 2,271 | +0.26% | 3,800 | 237億7444万 | +5.78% | 13.63 | 0.91 |
09/27 | 2,293 | 2,294 | 2,249 | 2,265 | -0.66% | 7,500 | 237億1162万 | +5.89% | 13.59 | 0.91 |
09/26 | 2,266 | 2,294 | 2,252 | 2,280 | +0.62% | 7,600 | 238億6865万 | +6.99% | 13.68 | 0.92 |
09/25 | 2,214 | 2,300 | 2,188 | 2,266 | +3.09% | 23,700 | 237億2209万 | +6.79% | 13.6 | 0.91 |
09/21 | 2,200 | 2,325 | 2,189 | 2,198 | +0.64% | 25,800 | 230億1022万 | +3.88% | 13.19 | 0.88 |
09/20 | 2,184 | 2,184 | 2,177 | 2,184 | +0.05% | 4,800 | 228億6366万 | +3.36% | 13.11 | 0.88 |
09/19 | 2,180 | 2,183 | 2,165 | 2,183 | +1.16% | 4,200 | 228億5319万 | +3.36% | 13.1 | 0.88 |