株価チャート
2018/09/25～2019/02/22
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 |
| 02/22 | 2,588 | 2,591 | 2,539 | 2,568 | -1.61% | 162,500 | 506億9540万 | -0.89% | 17.21 | 2.6 |
| 02/21 | 2,601 | 2,628 | 2,592 | 2,610 | -0.42% | 102,600 | 515億2453万 | +0.27% | 17.49 | 2.65 |
| 02/20 | 2,618 | 2,648 | 2,579 | 2,621 | +1.31% | 179,600 | 517億4168万 | +0.31% | 17.57 | 2.66 |
| 02/19 | 2,577 | 2,587 | 2,530 | 2,587 | -0.65% | 117,600 | 510億7048万 | -1.52% | 17.34 | 2.62 |
| 02/18 | 2,567 | 2,627 | 2,555 | 2,604 | +1.8% | 156,400 | 514億608万 | -1.4% | 17.45 | 2.64 |
| 02/15 | 2,530 | 2,570 | 2,477 | 2,558 | +1.19% | 220,600 | 504億9798万 | -3.44% | 17.15 | 2.59 |
| 02/14 | 2,530 | 2,565 | 2,507 | 2,528 | -0.2% | 112,600 | 499億575万 | -5.18% | 16.95 | 2.56 |
| 02/13 | 2,580 | 2,580 | 2,524 | 2,533 | -1.13% | 115,200 | 500億445万 | -5.45% | 16.98 | 2.57 |
| 02/12 | 2,527 | 2,585 | 2,525 | 2,562 | +1.59% | 86,400 | 505億7695万 | -4.55% | 17.17 | 2.6 |
| 02/08 | 2,506 | 2,537 | 2,480 | 2,522 | -0.04% | 105,900 | 497億8730万 | -5.97% | 16.9 | 2.56 |
| 02/07 | 2,579 | 2,582 | 2,512 | 2,523 | -2.21% | 117,800 | 498億704万 | -6.07% | 16.91 | 2.56 |
| 02/06 | 2,610 | 2,615 | 2,544 | 2,580 | -0.58% | 143,400 | 509億3229万 | -4.09% | 17.29 | 2.62 |
| 02/05 | 2,580 | 2,609 | 2,551 | 2,595 | -0.08% | 132,100 | 512億2841万 | -3.46% | 17.39 | 2.63 |
| 02/04 | 2,558 | 2,616 | 2,558 | 2,597 | +1.52% | 83,100 | 512億6789万 | -3.24% | 17.41 | 2.63 |
| 02/01 | 2,536 | 2,565 | 2,517 | 2,558 | +0.87% | 102,100 | 504億9798万 | -4.69% | 17.15 | 2.59 |
| 01/31 | 2,498 | 2,541 | 2,474 | 2,536 | +1.77% | 104,100 | 500億6368万 | -5.72% | 17 | 2.57 |
| 01/30 | 2,540 | 2,546 | 2,485 | 2,492 | -2.66% | 109,700 | 491億9507万 | -7.81% | 16.7 | 2.53 |
| 01/29 | 2,581 | 2,582 | 2,538 | 2,560 | -0.81% | 75,100 | 505億3747万 | -5.81% | 17.16 | 2.6 |
| 01/28 | 2,598 | 2,620 | 2,576 | 2,581 | -0.54% | 67,400 | 509億5203万 | -5.63% | 17.3 | 2.62 |
| 01/25 | 2,601 | 2,615 | 2,582 | 2,595 | -0.19% | 123,400 | 512億2841万 | -5.7% | 17.39 | 2.63 |
| 01/24 | 2,661 | 2,661 | 2,585 | 2,600 | -3.31% | 149,800 | 513億2712万 | -6.14% | 17.43 | 2.64 |
| 01/23 | 2,633 | 2,716 | 2,606 | 2,689 | +2.13% | 224,600 | 530億8408万 | -3.59% | 18.02 | 2.73 |
| 01/22 | 2,675 | 2,690 | 2,595 | 2,633 | -2.48% | 198,900 | 519億7857万 | -6.03% | 17.65 | 2.67 |
| 01/21 | 2,829 | 2,830 | 2,691 | 2,700 | -5.13% | 275,800 | 533億124万 | -4.36% | 18.1 | 2.74 |
| 01/18 | 2,807 | 2,858 | 2,695 | 2,846 | -0.28% | 177,100 | 561億8345万 | +0.25% | 19.08 | 2.89 |
| 01/17 | 2,888 | 2,953 | 2,840 | 2,854 | -0.9% | 57,200 | 563億4138万 | +0.11% | 19.13 | 2.89 |
| 01/16 | 2,983 | 2,983 | 2,868 | 2,880 | -3.16% | 55,600 | 568億5465万 | +0.38% | 19.3 | 2.92 |
| 01/15 | 2,958 | 3,005 | 2,904 | 2,974 | +1.95% | 72,800 | 587億1032万 | +3.01% | 19.93 | 3.02 |
| 01/11 | 2,828 | 2,985 | 2,796 | 2,917 | +4.14% | 126,000 | 575億8508万 | +0.48% | 19.55 | 2.96 |
| 01/10 | 2,955 | 3,005 | 2,778 | 2,801 | -6.13% | 167,200 | 552億9510万 | -4.17% | 18.77 | 2.84 |
| 01/09 | 2,890 | 3,090 | 2,879 | 2,984 | +4.45% | 338,200 | 589億774万 | +1.29% | 20 | 3.03 |
| 01/08 | 2,925 | 3,050 | 2,823 | 2,857 | +7.45% | 385,400 | 564億60万 | -3.45% | 19.15 | 2.9 |
| 01/07 | 2,652 | 2,773 | 2,590 | 2,659 | +5.47% | 342,900 | 524億9185万 | -10.62% | 17.82 | 2.7 |
| 01/04 | 2,508 | 2,551 | 2,437 | 2,521 | -3.34% | 107,900 | 497億6756万 | -15.94% | 16.9 | 2.56 |
| 2018 |
| 12/28 | 2,632 | 2,638 | 2,578 | 2,608 | -0.57% | 58,000 | 514億8504万 | -13.9% | 17.48 | 2.65 |
| 12/27 | 2,622 | 2,650 | 2,586 | 2,623 | +3.06% | 163,000 | 517億8116万 | -14.06% | 17.58 | 2.66 |
| 12/26 | 2,473 | 2,610 | 2,473 | 2,545 | +2.7% | 77,700 | 502億4135万 | -17.34% | 17.06 | 2.58 |
| 12/25 | 2,397 | 2,526 | 2,368 | 2,478 | -4.58% | 94,000 | 489億1869万 | -20.32% | 16.61 | 2.51 |
| 12/21 | 2,656 | 2,656 | 2,556 | 2,597 | -4.63% | 132,900 | 512億6789万 | -17.42% | 17.41 | 2.63 |
| 12/20 | 2,838 | 2,865 | 2,700 | 2,723 | -5.02% | 83,100 | 537億5528万 | -14.29% | 18.25 | 2.76 |
| 12/19 | 2,861 | 2,922 | 2,830 | 2,867 | +0.1% | 48,300 | 565億9802万 | -10.49% | 19.22 | 2.91 |
| 12/18 | 2,973 | 2,973 | 2,840 | 2,864 | -3.86% | 50,400 | 565億3879万 | -11.19% | 19.2 | 2.9 |
| 12/17 | 3,010 | 3,020 | 2,959 | 2,979 | -1.03% | 50,600 | 588億903万 | -8.39% | 19.97 | 3.02 |
| 12/14 | 3,035 | 3,055 | 2,980 | 3,010 | -0.99% | 53,800 | 594億2101万 | -7.98% | 20.18 | 3.05 |
| 12/13 | 3,070 | 3,100 | 3,040 | 3,040 | -0.82% | 41,100 | 600億1324万 | -7.54% | 20.38 | 3.08 |
| 12/12 | 3,030 | 3,065 | 3,025 | 3,065 | +0.99% | 56,300 | 605億677万 | -7.26% | 20.54 | 3.11 |
| 12/11 | 3,120 | 3,190 | 3,030 | 3,035 | -3.34% | 27,800 | 599億1454万 | -8.58% | 20.34 | 3.08 |
| 12/10 | 3,090 | 3,145 | 3,020 | 3,140 | +0.8% | 73,900 | 619億8736万 | -5.85% | 21.05 | 3.18 |
| 12/07 | 3,150 | 3,175 | 3,095 | 3,115 | -1.11% | 63,600 | 614億9383万 | -6.93% | 20.88 | 3.16 |
| 12/06 | 3,285 | 3,290 | 3,150 | 3,150 | -4.69% | 76,100 | 621億8478万 | -6.25% | 21.11 | 3.2 |
| 12/05 | 3,285 | 3,325 | 3,255 | 3,305 | -0.6% | 21,600 | 652億4466万 | -2.02% | 22.15 | 3.35 |
| 12/04 | 3,410 | 3,410 | 3,325 | 3,325 | -1.48% | 24,600 | 656億3949万 | -1.45% | 22.29 | 3.37 |
| 12/03 | 3,430 | 3,450 | 3,375 | 3,375 | -0.74% | 47,200 | 666億2655万 | +0.12% | 22.62 | 3.42 |
| 11/30 | 3,365 | 3,415 | 3,335 | 3,400 | +0.74% | 25,600 | 671億2008万 | +0.89% | 22.79 | 3.57 |
| 11/29 | 3,335 | 3,415 | 3,325 | 3,375 | +1.96% | 28,200 | 666億2655万 | -0.03% | 22.62 | 3.54 |
| 11/28 | 3,285 | 3,330 | 3,250 | 3,310 | +1.53% | 58,300 | 653億4337万 | -2.3% | 22.19 | 3.47 |
| 11/27 | 3,300 | 3,310 | 3,250 | 3,260 | -0.15% | 15,600 | 643億5631万 | -4.23% | 21.85 | 3.42 |
| 11/26 | 3,255 | 3,280 | 3,240 | 3,265 | +0.15% | 33,600 | 644億5501万 | -4.7% | 21.89 | 3.43 |
| 11/22 | 3,225 | 3,265 | 3,180 | 3,260 | +1.72% | 49,800 | 643億5631万 | -5.48% | 21.85 | 3.42 |
| 11/21 | 3,245 | 3,250 | 3,200 | 3,205 | -2.14% | 38,800 | 632億7054万 | -7.64% | 21.48 | 3.36 |
| 11/20 | 3,300 | 3,325 | 3,270 | 3,275 | -1.65% | 30,800 | 646億5243万 | -6.21% | 21.95 | 3.44 |
| 11/19 | 3,350 | 3,365 | 3,300 | 3,330 | -0.6% | 36,300 | 657億3819万 | -5.13% | 22.32 | 3.49 |
| 11/16 | 3,415 | 3,420 | 3,340 | 3,350 | -1.76% | 29,200 | 661億3302万 | -4.99% | 22.45 | 3.51 |
| 11/15 | 3,405 | 3,435 | 3,345 | 3,410 | +1.19% | 29,300 | 673億1749万 | -3.67% | 22.86 | 3.58 |
| 11/14 | 3,410 | 3,445 | 3,335 | 3,370 | -1.17% | 41,400 | 665億2784万 | -5.18% | 22.59 | 3.54 |
| 11/13 | 3,445 | 3,450 | 3,380 | 3,410 | -3.67% | 71,400 | 673億1749万 | -4.67% | 22.86 | 3.58 |
| 11/12 | 3,505 | 3,575 | 3,460 | 3,540 | +2.61% | 60,200 | 698億8384万 | -1.56% | 23.73 | 3.71 |
| 11/09 | 3,455 | 3,500 | 3,450 | 3,450 | +0.15% | 19,400 | 681億714万 | -4.17% | 23.13 | 3.62 |
| 11/08 | 3,500 | 3,520 | 3,440 | 3,445 | -0.29% | 44,800 | 680億843万 | -4.65% | 23.09 | 3.61 |
| 11/07 | 3,450 | 3,475 | 3,405 | 3,455 | +0.58% | 35,600 | 682億584万 | -4.74% | 23.16 | 3.62 |
| 11/06 | 3,435 | 3,470 | 3,395 | 3,435 | +0.29% | 30,500 | 678億1102万 | -5.66% | 23.02 | 3.6 |
| 11/05 | 3,400 | 3,470 | 3,385 | 3,425 | -0.29% | 26,000 | 676億1361万 | -6.34% | 22.96 | 3.59 |
| 11/02 | 3,470 | 3,485 | 3,385 | 3,435 | +0.15% | 49,100 | 678億1102万 | -6.56% | 23.02 | 3.6 |
| 11/01 | 3,460 | 3,485 | 3,405 | 3,430 | -1.72% | 41,400 | 677億1231万 | -7.17% | 22.99 | 3.6 |
| 10/31 | 3,385 | 3,490 | 3,370 | 3,490 | +5.28% | 64,000 | 688億9678万 | -6.11% | 23.39 | 3.66 |
| 10/30 | 3,270 | 3,355 | 3,240 | 3,315 | +1.53% | 65,400 | 654億4207万 | -11.27% | 22.22 | 3.48 |
| 10/29 | 3,385 | 3,430 | 3,260 | 3,265 | -2.39% | 81,000 | 644億5501万 | -13.19% | 21.89 | 3.43 |
| 10/26 | 3,550 | 3,585 | 3,325 | 3,345 | -5.51% | 148,600 | 660億3431万 | -11.58% | 22.42 | 3.51 |
| 10/25 | 3,650 | 3,685 | 3,535 | 3,540 | -4.19% | 104,800 | 698億8384万 | -6.87% | 23.73 | 3.71 |
| 10/24 | 3,700 | 3,760 | 3,670 | 3,695 | -0.14% | 50,900 | 729億4373万 | -3.07% | 24.77 | 3.88 |
| 10/23 | 3,805 | 3,805 | 3,675 | 3,700 | -2.76% | 75,500 | 730億4244万 | -2.94% | 24.8 | 3.88 |
| 10/22 | 3,835 | 3,885 | 3,790 | 3,805 | -0.78% | 78,900 | 751億1526万 | -0.18% | 25.5 | 3.99 |
| 10/19 | 3,845 | 3,925 | 3,805 | 3,835 | +1.05% | 77,600 | 757億750万 | +0.76% | 25.71 | 4.02 |
| 10/18 | 3,775 | 3,895 | 3,770 | 3,795 | +1.07% | 56,000 | 749億1785万 | -0.08% | 25.44 | 3.98 |
| 10/17 | 3,805 | 3,855 | 3,735 | 3,755 | +0.54% | 76,100 | 741億2820万 | -0.92% | 25.17 | 3.94 |
| 10/16 | 3,715 | 3,845 | 3,705 | 3,735 | +0.67% | 80,800 | 737億3338万 | -1.35% | 25.04 | 3.92 |
| 10/15 | 3,695 | 3,755 | 3,670 | 3,710 | 0% | 48,800 | 732億3985万 | -1.88% | 24.87 | 3.89 |
| 10/12 | 3,720 | 3,735 | 3,640 | 3,710 | -1.2% | 124,300 | 732億3985万 | -1.88% | 24.87 | 3.89 |
| 10/11 | 3,810 | 3,935 | 3,745 | 3,755 | -4.94% | 99,700 | 741億2820万 | -0.61% | 25.17 | 3.94 |
| 10/10 | 3,840 | 4,165 | 3,840 | 3,950 | +1.67% | 221,600 | 779億7774万 | +4.64% | 26.48 | 4.14 |
| 10/09 | 3,850 | 4,140 | 3,810 | 3,885 | +6.73% | 375,000 | 766億9456万 | +3.16% | 26.04 | 4.08 |
| 10/05 | 3,735 | 3,735 | 3,600 | 3,640 | -3.58% | 199,800 | 718億5796万 | -3.19% | 24.4 | 3.82 |
| 10/04 | 3,800 | 3,840 | 3,720 | 3,775 | -0.26% | 57,800 | 745億2303万 | +0.37% | 25.3 | 3.96 |
| 10/03 | 3,805 | 3,840 | 3,775 | 3,785 | -0.92% | 50,300 | 747億2044万 | +0.69% | 25.37 | 3.97 |
| 10/02 | 3,830 | 3,870 | 3,805 | 3,820 | -0.52% | 47,500 | 754億1138万 | +1.57% | 25.61 | 4.01 |
| 10/01 | 3,860 | 3,885 | 3,825 | 3,840 | -1.29% | 47,200 | 758億620万 | +2.1% | 25.74 | 4.03 |
| 09/28 | 3,945 | 3,965 | 3,860 | 3,890 | -0.38% | 59,500 | 767億9326万 | +3.6% | 26.07 | 4.08 |
| 09/27 | 3,990 | 3,990 | 3,900 | 3,905 | -2.13% | 39,800 | 770億8938万 | +4.24% | 26.18 | 4.1 |
| 09/26 | 3,960 | 4,035 | 3,945 | 3,990 | +1.01% | 76,600 | 787億6738万 | +6.86% | 26.74 | 4.19 |
| 09/25 | 3,920 | 3,970 | 3,910 | 3,950 | +0.25% | 46,600 | 779億7774万 | +6.21% | 26.48 | 4.14 |
