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 |
---|
2024 | 1/1, 株式分割 1→3 |
2019 |
03/29 | 2,540 | 2,553 | 2,523 | 2,533 | +0.66% | 513,600 | 8033億2000万 | -0.46% | 40.34 | 2.39 |
03/28 | 2,523 | 2,527 | 2,503 | 2,517 | -1.82% | 791,400 | 7980億3500万 | -1.15% | 40.08 | 2.37 |
03/27 | 2,560 | 2,573 | 2,547 | 2,563 | -0.52% | 565,800 | 8128億3300万 | +0.6% | 40.82 | 2.42 |
03/26 | 2,507 | 2,577 | 2,507 | 2,577 | +4.04% | 1,236,600 | 8170億6100万 | +1.13% | 41.03 | 2.43 |
03/25 | 2,503 | 2,510 | 2,437 | 2,477 | -2.11% | 1,236,600 | 7853億5100万 | -2.72% | 39.44 | 2.34 |
03/22 | 2,530 | 2,543 | 2,520 | 2,530 | +0.26% | 552,300 | 8022億6300万 | -0.67% | 40.29 | 2.39 |
03/20 | 2,503 | 2,527 | 2,500 | 2,523 | +0.53% | 434,400 | 8001億4900万 | -0.89% | 40.18 | 2.38 |
03/19 | 2,533 | 2,533 | 2,500 | 2,510 | -1.95% | 465,000 | 7959億2100万 | -1.38% | 39.97 | 2.37 |
03/18 | 2,533 | 2,560 | 2,523 | 2,560 | +1.45% | 500,700 | 8117億7600万 | +0.63% | 40.77 | 2.41 |
03/15 | 2,517 | 2,530 | 2,507 | 2,523 | +0.4% | 831,600 | 8001億4900万 | -0.58% | 40.18 | 2.38 |
03/14 | 2,557 | 2,557 | 2,510 | 2,513 | -0.53% | 489,000 | 7969億7800万 | -0.82% | 40.02 | 2.37 |
03/13 | 2,557 | 2,557 | 2,510 | 2,527 | -1.56% | 591,900 | 8012億600万 | -0.25% | 40.24 | 2.38 |
03/12 | 2,573 | 2,587 | 2,563 | 2,567 | +0.79% | 580,200 | 8138億9000万 | +1.29% | 40.87 | 2.42 |
03/11 | 2,527 | 2,550 | 2,523 | 2,547 | +1.33% | 407,100 | 8075億4800万 | +0.86% | 40.55 | 2.4 |
03/08 | 2,513 | 2,537 | 2,513 | 2,513 | -1.31% | 650,100 | 7969億7800万 | -0.11% | 40.02 | 2.37 |
03/07 | 2,533 | 2,553 | 2,510 | 2,547 | 0% | 656,100 | 8075億4800万 | +1.54% | 40.55 | 2.4 |
03/06 | 2,583 | 2,587 | 2,547 | 2,547 | -1.55% | 642,900 | 8075億4800万 | +1.99% | 40.55 | 2.4 |
03/05 | 2,590 | 2,600 | 2,583 | 2,587 | -0.13% | 425,100 | 8202億3200万 | +4.01% | 41.19 | 2.44 |
03/04 | 2,613 | 2,630 | 2,590 | 2,590 | 0% | 471,900 | 8212億8900万 | +4.65% | 41.24 | 2.44 |
03/01 | 2,580 | 2,590 | 2,567 | 2,590 | +0.52% | 390,600 | 8212億8900万 | +5.11% | 41.24 | 2.44 |
02/28 | 2,563 | 2,587 | 2,557 | 2,577 | +0.65% | 798,600 | 8170億6100万 | +5.13% | 41.03 | 2.43 |
02/27 | 2,540 | 2,570 | 2,537 | 2,560 | +0.52% | 577,800 | 8117億7600万 | +5% | 40.77 | 2.41 |
02/26 | 2,560 | 2,563 | 2,533 | 2,547 | -1.04% | 492,900 | 8075億4800万 | +4.93% | 40.55 | 2.4 |
02/25 | 2,550 | 2,590 | 2,543 | 2,573 | +1.31% | 512,700 | 8160億400万 | +6.47% | 40.98 | 2.43 |
02/22 | 2,543 | 2,560 | 2,537 | 2,540 | -0.13% | 343,200 | 8054億3400万 | +5.66% | 40.45 | 2.4 |
02/21 | 2,547 | 2,567 | 2,527 | 2,543 | -1.42% | 627,300 | 8064億9100万 | +6.33% | 40.5 | 2.4 |
02/20 | 2,553 | 2,580 | 2,543 | 2,580 | +1.18% | 583,200 | 8181億1800万 | +8.4% | 41.09 | 2.43 |
02/19 | 2,530 | 2,550 | 2,527 | 2,550 | +0.66% | 427,500 | 8086億500万 | +7.82% | 40.61 | 2.41 |
02/18 | 2,530 | 2,540 | 2,523 | 2,533 | +1.74% | 411,600 | 8033億2000万 | +7.66% | 40.34 | 2.39 |
02/15 | 2,487 | 2,497 | 2,470 | 2,490 | -0.53% | 543,900 | 7895億7900万 | +6.32% | 39.65 | 2.35 |
02/14 | 2,493 | 2,523 | 2,493 | 2,503 | -0.4% | 410,400 | 7938億700万 | +7.26% | 39.86 | 2.36 |
02/13 | 2,507 | 2,540 | 2,500 | 2,513 | +1.07% | 723,600 | 7969億7800万 | +8.1% | 40.02 | 2.37 |
02/12 | 2,440 | 2,503 | 2,440 | 2,487 | +3.61% | 678,900 | 7885億2200万 | +7.32% | 39.6 | 2.35 |
02/08 | 2,420 | 2,440 | 2,393 | 2,400 | -1.5% | 650,400 | 7610億4000万 | +3.99% | 38.22 | 2.26 |
02/07 | 2,467 | 2,470 | 2,427 | 2,437 | -1.62% | 671,100 | 7726億6700万 | +5.76% | 38.8 | 2.3 |
02/06 | 2,477 | 2,520 | 2,473 | 2,477 | -3.13% | 1,445,100 | 7853億5100万 | +7.68% | 39.44 | 2.34 |
02/05 | 2,350 | 2,563 | 2,327 | 2,557 | +8.95% | 2,675,700 | 8107億1900万 | +11.79% | 40.71 | 2.41 |
02/04 | 2,337 | 2,360 | 2,327 | 2,347 | +1.44% | 531,300 | 7441億2800万 | +3.38% | 37.37 | 2.21 |
02/01 | 2,297 | 2,337 | 2,297 | 2,313 | +0.43% | 400,200 | 7335億5800万 | +2.04% | 36.84 | 2.18 |
01/31 | 2,323 | 2,337 | 2,293 | 2,303 | +1.02% | 540,900 | 7303億8700万 | +1.6% | 36.68 | 2.17 |
01/30 | 2,303 | 2,303 | 2,270 | 2,280 | -1.16% | 671,100 | 7229億8800万 | +0.48% | 36.31 | 2.15 |
01/29 | 2,283 | 2,317 | 2,283 | 2,307 | +1.02% | 589,800 | 7314億4400万 | +1.48% | 36.73 | 2.18 |
01/28 | 2,303 | 2,307 | 2,270 | 2,283 | -0.87% | 460,800 | 7240億4500万 | +0.23% | 36.36 | 2.15 |
01/25 | 2,277 | 2,313 | 2,270 | 2,303 | +1.17% | 597,000 | 7303億8700万 | +0.85% | 36.68 | 2.17 |
01/24 | 2,267 | 2,283 | 2,253 | 2,277 | +1.04% | 498,000 | 7219億3100万 | -0.5% | 36.26 | 2.15 |
01/23 | 2,260 | 2,260 | 2,243 | 2,253 | -1.31% | 469,200 | 7145億3200万 | -1.73% | 35.88 | 2.13 |
01/22 | 2,293 | 2,297 | 2,273 | 2,283 | +0.15% | 324,900 | 7240億4500万 | -0.59% | 36.36 | 2.15 |
01/21 | 2,280 | 2,290 | 2,270 | 2,280 | +0.74% | 327,300 | 7229億8800万 | -0.91% | 36.31 | 2.15 |
01/18 | 2,233 | 2,287 | 2,233 | 2,263 | +1.34% | 398,400 | 7177億300万 | -1.85% | 36.04 | 2.13 |
01/17 | 2,247 | 2,253 | 2,230 | 2,233 | -0.3% | 403,200 | 7081億9000万 | -3.36% | 35.57 | 2.11 |
01/16 | 2,220 | 2,243 | 2,203 | 2,240 | +0.75% | 514,800 | 7103億400万 | -3.41% | 35.67 | 2.11 |
01/15 | 2,190 | 2,233 | 2,187 | 2,223 | -0.45% | 620,100 | 7050億1900万 | -4.37% | 35.41 | 2.1 |
01/11 | 2,290 | 2,297 | 2,230 | 2,233 | -1.62% | 575,400 | 7081億9000万 | -4.35% | 35.57 | 2.11 |
01/10 | 2,260 | 2,280 | 2,253 | 2,270 | -1.02% | 429,900 | 7198億1700万 | -3.12% | 36.15 | 2.14 |
01/09 | 2,273 | 2,303 | 2,267 | 2,293 | +1.47% | 491,100 | 7272億1600万 | -2.37% | 36.52 | 2.16 |
01/08 | 2,320 | 2,330 | 2,260 | 2,260 | -2.45% | 741,000 | 7166億4600万 | -3.99% | 35.99 | 2.13 |
01/07 | 2,323 | 2,340 | 2,307 | 2,317 | +1.76% | 499,200 | 7346億1500万 | -1.79% | 36.89 | 2.19 |
01/04 | 2,247 | 2,283 | 2,230 | 2,277 | -1.01% | 768,000 | 7219億3100万 | -3.57% | 36.26 | 2.15 |
2018 |
12/28 | 2,307 | 2,313 | 2,263 | 2,300 | -0.86% | 676,500 | 7293億3000万 | -2.75% | 36.63 | 2.17 |
12/27 | 2,200 | 2,323 | 2,200 | 2,320 | +8.07% | 1,224,300 | 7356億7200万 | -1.9% | 36.95 | 2.19 |
12/26 | 2,147 | 2,197 | 2,123 | 2,147 | +0.16% | 681,900 | 6807億800万 | -9.19% | 34.18 | 2.02 |
12/25 | 2,237 | 2,243 | 2,120 | 2,143 | -5.3% | 814,200 | 6796億5100万 | -9.64% | 34.13 | 2.02 |
12/21 | 2,313 | 2,320 | 2,257 | 2,263 | -2.3% | 1,104,300 | 7177億300万 | -4.98% | 36.04 | 2.13 |
12/20 | 2,363 | 2,383 | 2,300 | 2,317 | -1.97% | 718,500 | 7346億1500万 | -2.99% | 36.89 | 2.19 |
12/19 | 2,380 | 2,387 | 2,343 | 2,363 | -0.56% | 557,100 | 7494億1300万 | -1.2% | 37.64 | 2.23 |
12/18 | 2,413 | 2,453 | 2,377 | 2,377 | -2.6% | 1,095,600 | 7536億4100万 | -0.72% | 37.85 | 2.24 |
12/17 | 2,400 | 2,443 | 2,400 | 2,440 | +0.69% | 795,000 | 7737億2400万 | +1.79% | 38.86 | 2.3 |
12/14 | 2,423 | 2,453 | 2,407 | 2,423 | +0.55% | 1,097,700 | 7684億3900万 | +1.06% | 38.59 | 2.29 |
12/13 | 2,403 | 2,433 | 2,403 | 2,410 | +0.56% | 594,900 | 7642億1100万 | +0.42% | 38.38 | 2.27 |
12/12 | 2,387 | 2,410 | 2,387 | 2,397 | +1.84% | 709,500 | 7599億8300万 | -0.31% | 38.17 | 2.26 |
12/11 | 2,397 | 2,407 | 2,343 | 2,353 | -0.84% | 731,400 | 7462億4200万 | -2.07% | 37.48 | 2.22 |
12/10 | 2,393 | 2,400 | 2,360 | 2,373 | -1.79% | 491,100 | 7525億8400万 | -1.19% | 37.79 | 2.24 |
12/07 | 2,383 | 2,420 | 2,360 | 2,417 | +1.54% | 681,300 | 7663億2500万 | +0.65% | 38.48 | 2.28 |
12/06 | 2,417 | 2,423 | 2,363 | 2,380 | -1.92% | 616,800 | 7546億9800万 | -0.83% | 37.9 | 2.24 |
12/05 | 2,377 | 2,427 | 2,377 | 2,427 | +0.83% | 562,200 | 7694億9600万 | +1.03% | 38.64 | 2.29 |
12/04 | 2,457 | 2,460 | 2,407 | 2,407 | -2.04% | 580,500 | 7631億5400万 | +0.24% | 38.33 | 2.27 |
12/03 | 2,473 | 2,477 | 2,450 | 2,457 | +0.55% | 510,900 | 7790億900万 | +2.45% | 39.12 | 2.32 |
11/30 | 2,427 | 2,447 | 2,413 | 2,443 | +1.38% | 1,104,600 | 7747億8100万 | +2.06% | 38.91 | 2.3 |
11/29 | 2,470 | 2,470 | 2,407 | 2,410 | -0.55% | 788,100 | 7642億1100万 | +0.79% | 38.38 | 2.27 |
11/28 | 2,407 | 2,430 | 2,400 | 2,423 | +1.25% | 568,200 | 7684億3900万 | +1.27% | 38.59 | 2.29 |
11/27 | 2,380 | 2,397 | 2,377 | 2,393 | +1.41% | 513,300 | 7589億2600万 | +0.06% | 38.11 | 2.26 |
11/26 | 2,367 | 2,377 | 2,350 | 2,360 | -0.42% | 804,000 | 7483億5600万 | -1.46% | 37.58 | 2.23 |
11/22 | 2,310 | 2,370 | 2,310 | 2,370 | +2.75% | 828,000 | 7515億2700万 | -1.21% | 37.74 | 2.24 |
11/21 | 2,297 | 2,313 | 2,287 | 2,307 | +0.14% | 1,000,800 | 7314億4400万 | -4.01% | 36.73 | 2.18 |
11/20 | 2,323 | 2,330 | 2,303 | 2,303 | -1.85% | 976,800 | 7303億8700万 | -4.47% | 36.68 | 2.17 |
11/19 | 2,380 | 2,387 | 2,340 | 2,347 | -1.4% | 709,800 | 7441億2800万 | -2.87% | 37.37 | 2.21 |
11/16 | 2,400 | 2,427 | 2,373 | 2,380 | -1.79% | 876,600 | 7546億9800万 | -1.61% | 37.9 | 2.24 |
11/15 | 2,400 | 2,430 | 2,397 | 2,423 | +0.28% | 447,900 | 7684億3900万 | +0.01% | 38.59 | 2.29 |
11/14 | 2,410 | 2,430 | 2,407 | 2,417 | -0.14% | 553,800 | 7663億2500万 | -0.38% | 38.48 | 2.28 |
11/13 | 2,423 | 2,427 | 2,393 | 2,420 | -1.22% | 610,200 | 7673億8200万 | -0.49% | 38.54 | 2.28 |
11/12 | 2,463 | 2,480 | 2,450 | 2,450 | -0.41% | 797,700 | 7768億9500万 | +0.53% | 39.02 | 2.31 |
11/09 | 2,477 | 2,497 | 2,450 | 2,460 | -0.27% | 868,500 | 7800億6600万 | +0.74% | 39.17 | 2.32 |
11/08 | 2,497 | 2,497 | 2,413 | 2,467 | -2.12% | 1,533,600 | 7821億8000万 | +0.89% | 39.28 | 2.33 |
11/07 | 2,400 | 2,570 | 2,367 | 2,520 | +6.63% | 3,010,200 | 7990億9200万 | +2.86% | 40.13 | 2.38 |
11/06 | 2,320 | 2,363 | 2,307 | 2,363 | +1.58% | 689,100 | 7494億1300万 | -3.69% | 37.64 | 2.23 |
11/05 | 2,347 | 2,347 | 2,320 | 2,327 | -1.55% | 648,900 | 7377億8600万 | -5.57% | 37.05 | 2.19 |
11/02 | 2,383 | 2,390 | 2,343 | 2,363 | -0.56% | 1,001,700 | 7494億1300万 | -4.51% | 37.64 | 2.23 |
11/01 | 2,440 | 2,440 | 2,373 | 2,377 | -2.19% | 774,900 | 7536億4100万 | -4.32% | 37.85 | 2.24 |
10/31 | 2,423 | 2,433 | 2,407 | 2,430 | +1.39% | 800,100 | 7705億5300万 | -2.61% | 38.7 | 2.29 |
10/30 | 2,360 | 2,423 | 2,360 | 2,397 | +2.42% | 2,519,100 | 7599億8300万 | -4.25% | 38.17 | 2.26 |