株価チャート
2018/12/19~2019/05/27
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 |
05/27 | 2,299 | 2,299 | 2,253 | 2,266 | -0.66% | 70,300 | 447億3355万 | -10.22% | 14.48 | 2.26 |
05/24 | 2,261 | 2,287 | 2,223 | 2,281 | -0.52% | 65,400 | 450億2967万 | -10.13% | 14.57 | 2.28 |
05/23 | 2,313 | 2,334 | 2,290 | 2,293 | -1.59% | 66,800 | 452億6657万 | -10.08% | 14.65 | 2.29 |
05/22 | 2,340 | 2,352 | 2,312 | 2,330 | -0.26% | 74,600 | 459億9699万 | -9.06% | 14.89 | 2.33 |
05/21 | 2,400 | 2,400 | 2,312 | 2,336 | -3.47% | 140,800 | 461億1544万 | -9.28% | 14.92 | 2.33 |
05/20 | 2,477 | 2,488 | 2,411 | 2,420 | -2.26% | 51,800 | 477億7370万 | -6.74% | 15.46 | 2.42 |
05/17 | 2,444 | 2,508 | 2,443 | 2,476 | +2.19% | 70,600 | 488億7921万 | -5.17% | 15.82 | 2.47 |
05/16 | 2,449 | 2,449 | 2,400 | 2,423 | -0.66% | 54,200 | 478億3292万 | -7.66% | 15.48 | 2.42 |
05/15 | 2,410 | 2,450 | 2,398 | 2,439 | +1.54% | 72,500 | 481億4878万 | -7.47% | 15.58 | 2.44 |
05/14 | 2,437 | 2,437 | 2,388 | 2,402 | -3.65% | 151,900 | 474億1836万 | -9.26% | 15.34 | 2.4 |
05/13 | 2,501 | 2,527 | 2,462 | 2,493 | -1.23% | 76,000 | 492億1481万 | -6.28% | 15.93 | 2.49 |
05/10 | 2,575 | 2,587 | 2,510 | 2,524 | -1.98% | 101,700 | 498億2678万 | -5.33% | 16.12 | 2.52 |
05/09 | 2,663 | 2,663 | 2,571 | 2,575 | -4.06% | 88,100 | 508億3359万 | -3.56% | 16.45 | 2.57 |
05/08 | 2,720 | 2,759 | 2,664 | 2,684 | -2.79% | 83,100 | 529億8538万 | +0.37% | 17.15 | 2.68 |
05/07 | 2,734 | 2,770 | 2,714 | 2,761 | +1.54% | 59,800 | 545億545万 | +3.33% | 17.64 | 2.76 |
04/26 | 2,691 | 2,775 | 2,648 | 2,719 | +0.33% | 121,200 | 536億7632万 | +2.03% | 17.37 | 2.72 |
04/25 | 2,669 | 2,711 | 2,663 | 2,710 | +1.96% | 60,000 | 534億9865万 | +1.8% | 17.31 | 2.71 |
04/24 | 2,683 | 2,720 | 2,651 | 2,658 | -0.82% | 55,400 | 524億7210万 | -0.08% | 16.98 | 2.66 |
04/23 | 2,618 | 2,687 | 2,618 | 2,680 | +2.37% | 96,700 | 529億641万 | +0.71% | 17.12 | 2.68 |
04/22 | 2,571 | 2,618 | 2,556 | 2,618 | +1.51% | 46,600 | 516億8246万 | -1.62% | 16.72 | 2.62 |
04/19 | 2,564 | 2,600 | 2,560 | 2,579 | +0.59% | 41,800 | 509億1255万 | -3.12% | 16.48 | 2.58 |
04/18 | 2,593 | 2,601 | 2,556 | 2,564 | -1.57% | 48,800 | 506億1643万 | -3.75% | 16.38 | 2.56 |
04/17 | 2,633 | 2,657 | 2,586 | 2,605 | -0.76% | 123,900 | 514億2582万 | -2.36% | 16.64 | 2.6 |
04/16 | 2,616 | 2,638 | 2,599 | 2,625 | -0.08% | 69,700 | 518億2065万 | -1.69% | 16.77 | 2.62 |
04/15 | 2,625 | 2,676 | 2,619 | 2,627 | -0.23% | 76,400 | 518億6013万 | -1.5% | 16.78 | 2.63 |
04/12 | 2,577 | 2,644 | 2,566 | 2,633 | +2.49% | 186,700 | 519億7857万 | -1.2% | 16.82 | 2.63 |
04/11 | 2,600 | 2,605 | 2,563 | 2,569 | -1.19% | 68,700 | 507億1514万 | -3.67% | 16.41 | 2.57 |
04/10 | 2,620 | 2,633 | 2,558 | 2,600 | -2.26% | 158,100 | 513億2712万 | -2.66% | 16.61 | 2.6 |
04/09 | 2,801 | 2,844 | 2,605 | 2,660 | -5.67% | 321,600 | 525億1159万 | -0.52% | 16.99 | 2.66 |
04/08 | 2,880 | 2,939 | 2,778 | 2,820 | -0.7% | 231,700 | 556億7018万 | +5.46% | 18.02 | 2.82 |
04/05 | 2,848 | 2,865 | 2,802 | 2,840 | +1.5% | 183,500 | 560億6500万 | +6.45% | 18.14 | 2.84 |
04/04 | 2,730 | 2,810 | 2,722 | 2,798 | +3.21% | 170,300 | 552億3587万 | +5.15% | 17.87 | 2.8 |
04/03 | 2,710 | 2,724 | 2,685 | 2,711 | -0.07% | 76,700 | 535億1839万 | +2.07% | 17.32 | 2.71 |
04/02 | 2,728 | 2,746 | 2,696 | 2,713 | -0.37% | 97,300 | 535億5787万 | +2.22% | 17.33 | 2.71 |
04/01 | 2,700 | 2,741 | 2,699 | 2,723 | +2.48% | 107,900 | 537億5528万 | +2.75% | 17.4 | 2.72 |
03/29 | 2,636 | 2,663 | 2,617 | 2,657 | +1.41% | 53,900 | 524億5236万 | +0.49% | 16.97 | 2.66 |
03/28 | 2,650 | 2,650 | 2,600 | 2,620 | -1.84% | 41,900 | 517億2194万 | -0.83% | 16.74 | 2.62 |
03/27 | 2,648 | 2,688 | 2,641 | 2,669 | +1.14% | 48,700 | 526億8926万 | +1.02% | 17.05 | 2.67 |
03/26 | 2,618 | 2,655 | 2,593 | 2,639 | +2.25% | 66,800 | 520億9702万 | +0.04% | 16.86 | 2.64 |
03/25 | 2,602 | 2,604 | 2,557 | 2,581 | -2.68% | 53,200 | 509億5203万 | -2.12% | 16.49 | 2.58 |
03/22 | 2,655 | 2,690 | 2,635 | 2,652 | -0.3% | 66,700 | 523億5366万 | +0.61% | 16.94 | 2.65 |
03/20 | 2,650 | 2,673 | 2,632 | 2,660 | -0.37% | 79,000 | 525億1159万 | +1.1% | 16.99 | 2.66 |
03/19 | 2,700 | 2,700 | 2,658 | 2,670 | -0.71% | 70,900 | 527億900万 | +1.68% | 17.06 | 2.67 |
03/18 | 2,683 | 2,702 | 2,672 | 2,689 | +1.82% | 67,500 | 530億8408万 | +2.56% | 17.18 | 2.69 |
03/15 | 2,635 | 2,680 | 2,635 | 2,641 | +0.3% | 60,900 | 521億3650万 | +0.99% | 16.87 | 2.64 |
03/14 | 2,662 | 2,690 | 2,625 | 2,633 | -1.09% | 45,000 | 519億7857万 | +0.88% | 16.82 | 2.63 |
03/13 | 2,650 | 2,718 | 2,650 | 2,662 | +0.6% | 72,300 | 525億5107万 | +2.07% | 17.01 | 2.66 |
03/12 | 2,588 | 2,656 | 2,568 | 2,646 | +3.6% | 108,200 | 522億3521万 | +1.53% | 16.9 | 2.64 |
03/11 | 2,575 | 2,589 | 2,503 | 2,554 | -1.05% | 99,100 | 504億1902万 | -1.92% | 16.32 | 2.55 |
03/08 | 2,650 | 2,682 | 2,552 | 2,581 | -3.77% | 112,100 | 509億5203万 | -0.88% | 16.49 | 2.58 |
03/07 | 2,648 | 2,697 | 2,642 | 2,682 | +0.71% | 62,000 | 529億4589万 | +3.07% | 17.13 | 2.68 |
03/06 | 2,665 | 2,676 | 2,647 | 2,663 | -0.49% | 54,900 | 525億7081万 | +2.66% | 17.01 | 2.66 |
03/05 | 2,674 | 2,692 | 2,653 | 2,676 | +0.07% | 52,600 | 528億2745万 | +3.32% | 17.1 | 2.67 |
03/04 | 2,704 | 2,714 | 2,667 | 2,674 | +0.26% | 67,300 | 527億8796万 | +3.4% | 17.08 | 2.67 |
03/01 | 2,661 | 2,697 | 2,657 | 2,667 | -0.19% | 42,700 | 526億4978万 | +3.25% | 17.04 | 2.67 |
02/28 | 2,692 | 2,707 | 2,667 | 2,672 | -0.15% | 72,900 | 527億4848万 | +3.53% | 17.91 | 2.71 |
02/27 | 2,630 | 2,715 | 2,629 | 2,676 | +1.33% | 161,800 | 528億2745万 | +3.68% | 17.94 | 2.71 |
02/26 | 2,610 | 2,644 | 2,572 | 2,641 | +0.99% | 131,700 | 521億3650万 | +2.36% | 17.7 | 2.68 |
02/25 | 2,595 | 2,615 | 2,576 | 2,615 | +1.83% | 162,300 | 516億2323万 | +1.28% | 17.53 | 2.65 |
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 |