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 | 3,765 | 3,855 | 3,695 | 3,710 | -0.4% | 42,000 | 1230億2508万 | +7.26% | 64 | 11.32 |
02/27 | 3,750 | 3,800 | 3,670 | 3,725 | +0.4% | 88,000 | 1235億2249万 | +8.19% | 64.26 | 11.37 |
02/26 | 3,495 | 3,740 | 3,495 | 3,710 | +6.15% | 84,600 | 1230億2508万 | +8.38% | 64 | 11.32 |
02/25 | 3,550 | 3,550 | 3,460 | 3,495 | -0.57% | 11,700 | 1158億9559万 | +2.61% | 60.29 | 10.67 |
02/22 | 3,510 | 3,540 | 3,475 | 3,515 | -0.85% | 32,400 | 1165億5880万 | +3.41% | 60.64 | 10.73 |
02/21 | 3,590 | 3,590 | 3,480 | 3,545 | +0.71% | 29,800 | 1174億8909万 | +4.63% | 61.12 | 10.82 |
02/20 | 3,475 | 3,540 | 3,475 | 3,520 | +1.29% | 21,200 | 1166億6054万 | +4.2% | 60.69 | 10.74 |
02/19 | 3,555 | 3,570 | 3,470 | 3,475 | 0% | 50,900 | 1151億6914万 | +2.57% | 59.91 | 10.6 |
02/18 | 3,445 | 3,515 | 3,345 | 3,475 | +1.76% | 76,500 | 1151億6914万 | +2.39% | 59.91 | 10.6 |
02/15 | 3,435 | 3,475 | 3,350 | 3,415 | +2.4% | 71,800 | 1131億8061万 | +0.5% | 58.88 | 10.42 |
02/14 | 3,335 | 3,395 | 3,325 | 3,335 | +1.06% | 39,200 | 1105億2923万 | -2.17% | 57.5 | 10.17 |
02/13 | 3,250 | 3,350 | 3,200 | 3,300 | +3.77% | 65,400 | 1093億6926万 | -3.57% | 56.9 | 10.07 |
02/12 | 3,130 | 3,250 | 3,115 | 3,180 | +1.11% | 79,800 | 1053億9219万 | -7.56% | 54.83 | 9.7 |
02/08 | 3,215 | 3,280 | 3,115 | 3,145 | -4.41% | 85,800 | 1042億3221万 | -9.03% | 54.22 | 9.59 |
02/07 | 3,430 | 3,430 | 3,280 | 3,290 | -4.08% | 61,100 | 1090億3783万 | -5.38% | 56.72 | 10.04 |
02/06 | 3,450 | 3,450 | 3,355 | 3,430 | -1.72% | 51,200 | 1136億7774万 | -1.92% | 59.14 | 10.46 |
02/05 | 3,480 | 3,540 | 3,445 | 3,490 | -0.57% | 53,300 | 1156億6627万 | -0.34% | 60.17 | 10.65 |
02/04 | 3,495 | 3,565 | 3,465 | 3,510 | 0% | 59,300 | 1163億2912万 | +0.03% | 60.52 | 10.71 |
02/01 | 3,555 | 3,635 | 3,485 | 3,510 | -0.57% | 83,700 | 1163億2912万 | -0.23% | 60.52 | 10.71 |
01/31 | 3,545 | 3,645 | 3,480 | 3,530 | +2.17% | 118,500 | 1169億9196万 | +0.03% | 60.86 | 10.77 |
01/30 | 3,565 | 3,565 | 3,405 | 3,455 | -3.36% | 93,100 | 1145億630万 | -2.59% | 59.57 | 10.54 |
01/29 | 3,450 | 3,585 | 3,430 | 3,575 | +3.17% | 80,800 | 1184億8336万 | +0.34% | 61.64 | 10.91 |
01/28 | 3,345 | 3,475 | 3,345 | 3,465 | +3.9% | 55,200 | 1148億3772万 | -3.35% | 59.74 | 10.57 |
01/25 | 3,315 | 3,430 | 3,310 | 3,335 | -0.3% | 74,200 | 1105億2923万 | -7.75% | 57.5 | 10.17 |
01/24 | 3,350 | 3,415 | 3,300 | 3,345 | +1.21% | 91,800 | 1108億6065万 | -8.46% | 57.67 | 10.2 |
01/23 | 3,205 | 3,350 | 3,180 | 3,305 | +2.8% | 87,200 | 1095億3497万 | -10.58% | 56.98 | 10.08 |
01/22 | 3,330 | 3,330 | 3,215 | 3,215 | -2.43% | 65,600 | 1065億5217万 | -13.85% | 55.43 | 9.81 |
01/21 | 3,385 | 3,390 | 3,265 | 3,295 | -0.6% | 81,700 | 1090億9745万 | -12.72% | 56.75 | 10.04 |
01/18 | 3,255 | 3,315 | 3,240 | 3,315 | +2% | 79,100 | 1097億5965万 | -13.2% | 57.1 | 10.1 |
01/17 | 3,295 | 3,350 | 3,250 | 3,250 | -1.22% | 159,000 | 1076億750万 | -15.85% | 55.98 | 9.91 |
01/16 | 3,385 | 3,495 | 3,180 | 3,290 | -12.5% | 326,600 | 1089億3190万 | -15.9% | 56.67 | 10.03 |
01/15 | 3,780 | 3,865 | 3,670 | 3,760 | +3.3% | 103,400 | 1244億9360万 | -5.1% | 64.76 | 11.46 |
01/11 | 3,515 | 3,765 | 3,515 | 3,640 | +2.1% | 54,400 | 1205億2040万 | -9% | 62.7 | 11.09 |
01/10 | 3,625 | 3,670 | 3,530 | 3,565 | -3.52% | 46,000 | 1180億3715万 | -11.58% | 61.4 | 10.87 |
01/09 | 3,625 | 3,750 | 3,625 | 3,695 | +0.96% | 31,000 | 1223億4145万 | -9.01% | 63.64 | 11.26 |
01/08 | 3,715 | 3,835 | 3,655 | 3,660 | -2.14% | 35,700 | 1211億8260万 | -10.38% | 63.04 | 11.15 |
01/07 | 3,715 | 3,865 | 3,705 | 3,740 | +3.46% | 38,400 | 1238億3140万 | -8.69% | 64.42 | 11.4 |
01/04 | 3,540 | 3,625 | 3,505 | 3,615 | -0.96% | 38,800 | 1196億9265万 | -11.94% | 62.27 | 11.02 |
2018 |
12/28 | 3,785 | 3,875 | 3,555 | 3,650 | -3.57% | 59,900 | 1208億5150万 | -11.21% | 62.87 | 11.12 |
12/27 | 3,750 | 3,875 | 3,690 | 3,785 | +6.47% | 60,200 | 1253億2135万 | -8.02% | 65.19 | 11.54 |
12/26 | 3,690 | 3,800 | 3,450 | 3,555 | -2.74% | 84,000 | 1177億605万 | -13.67% | 61.23 | 10.83 |
12/25 | 3,335 | 3,700 | 3,335 | 3,655 | -2.66% | 99,600 | 1210億1705万 | -11.63% | 62.95 | 11.14 |
12/21 | 3,625 | 3,825 | 3,580 | 3,755 | -0.27% | 74,300 | 1243億2805万 | -9.56% | 64.68 | 11.44 |
12/20 | 3,875 | 3,910 | 3,670 | 3,765 | -5.88% | 83,500 | 1246億5915万 | -9.54% | 64.85 | 11.47 |
12/19 | 3,775 | 4,070 | 3,720 | 4,000 | +4.3% | 70,600 | 1324億4000万 | -4.01% | 68.9 | 12.19 |
12/18 | 4,005 | 4,055 | 3,835 | 3,835 | -7.26% | 68,100 | 1269億7685万 | -7.88% | 66.05 | 11.69 |
12/17 | 4,135 | 4,270 | 4,015 | 4,135 | -1.66% | 43,500 | 1369億985万 | -0.74% | 71.22 | 12.6 |
12/14 | 4,450 | 4,450 | 4,150 | 4,205 | -2.55% | 51,200 | 1392億2755万 | +1.13% | 72.43 | 12.82 |
12/13 | 4,330 | 4,430 | 4,285 | 4,315 | -1.71% | 30,100 | 1428億6965万 | +3.9% | 74.32 | 13.15 |
12/12 | 4,180 | 4,440 | 4,145 | 4,390 | +4.4% | 52,600 | 1453億5290万 | +6.27% | 75.61 | 13.38 |
12/11 | 4,270 | 4,335 | 4,100 | 4,205 | -1.98% | 49,900 | 1392億2755万 | +2.49% | 72.43 | 12.82 |
12/10 | 4,340 | 4,405 | 4,230 | 4,290 | -2.72% | 40,700 | 1420億4190万 | +5.15% | 73.89 | 13.08 |
12/07 | 4,485 | 4,570 | 4,330 | 4,410 | +0.57% | 33,300 | 1460億1510万 | +8.65% | 75.96 | 13.44 |
12/06 | 4,420 | 4,465 | 4,310 | 4,385 | -2.56% | 30,300 | 1451億8735万 | +8.75% | 75.53 | 13.36 |
12/05 | 4,375 | 4,535 | 4,290 | 4,500 | -1.1% | 92,000 | 1489億9500万 | +12.19% | 77.51 | 13.72 |
12/04 | 4,740 | 4,770 | 4,510 | 4,550 | -3.19% | 81,400 | 1506億5050万 | +14.75% | 78.37 | 13.87 |
12/03 | 4,555 | 4,700 | 4,445 | 4,700 | +5.86% | 131,800 | 1556億1700万 | +20.3% | 80.95 | 14.32 |
11/30 | 4,370 | 4,535 | 4,340 | 4,440 | +3.26% | 91,300 | 1470億840万 | +15.35% | 76.48 | 13.53 |
11/29 | 4,370 | 4,510 | 4,255 | 4,300 | +1.18% | 171,000 | 1423億7300万 | +12.86% | 74.06 | 13.11 |
11/28 | 4,020 | 4,250 | 4,000 | 4,250 | +6.92% | 138,600 | 1407億1750万 | +12.26% | 73.2 | 12.95 |
11/27 | 4,000 | 4,035 | 3,945 | 3,975 | +0.63% | 53,300 | 1316億1225万 | +5.52% | 68.47 | 12.11 |
11/26 | 3,830 | 4,030 | 3,745 | 3,950 | +4.77% | 58,400 | 1307億8450万 | +5.11% | 68.04 | 12.04 |
11/22 | 3,805 | 3,810 | 3,660 | 3,770 | +0.13% | 39,100 | 1248億2470万 | +0.45% | 64.94 | 11.49 |
11/21 | 3,745 | 3,825 | 3,725 | 3,765 | -2.08% | 55,800 | 1246億5915万 | +0.48% | 64.85 | 11.47 |
11/20 | 3,935 | 4,045 | 3,835 | 3,845 | -3.88% | 83,500 | 1273億795万 | +2.59% | 66.23 | 11.72 |
11/19 | 4,060 | 4,100 | 3,945 | 4,000 | -1.72% | 59,200 | 1324億4000万 | +7.21% | 68.9 | 12.19 |
11/16 | 4,080 | 4,155 | 3,970 | 4,070 | +1.75% | 55,800 | 1347億5770万 | +9.2% | 70.1 | 12.4 |
11/15 | 3,860 | 4,050 | 3,860 | 4,000 | +2.56% | 41,300 | 1324億4000万 | +7.64% | 68.9 | 12.19 |
11/14 | 3,900 | 3,970 | 3,855 | 3,900 | +0.13% | 26,800 | 1291億2900万 | +5.23% | 67.17 | 11.89 |
11/13 | 3,870 | 3,995 | 3,775 | 3,895 | -0.51% | 87,200 | 1289億6345万 | +5.1% | 67.09 | 11.87 |
11/12 | 3,930 | 4,050 | 3,890 | 3,915 | -0.38% | 77,700 | 1296億2565万 | +5.78% | 67.43 | 11.93 |
11/09 | 4,080 | 4,105 | 3,915 | 3,930 | -3.68% | 68,300 | 1301億2230万 | +6.07% | 67.69 | 11.98 |
11/08 | 3,830 | 4,130 | 3,800 | 4,080 | +8.51% | 108,000 | 1350億8880万 | +10.03% | 70.27 | 12.43 |
11/07 | 3,705 | 3,830 | 3,705 | 3,760 | +1.9% | 45,900 | 1244億9360万 | +1.62% | 64.76 | 11.46 |
11/06 | 3,705 | 3,750 | 3,660 | 3,690 | +1.79% | 28,400 | 1221億7590万 | -0.43% | 63.56 | 11.25 |
11/05 | 3,745 | 3,760 | 3,565 | 3,625 | -3.59% | 42,000 | 1200億2375万 | -2.63% | 62.44 | 11.05 |
11/02 | 3,700 | 3,820 | 3,700 | 3,760 | +0.13% | 30,100 | 1244億9360万 | +0.4% | 64.76 | 11.46 |
11/01 | 3,850 | 3,945 | 3,700 | 3,755 | -2.47% | 81,700 | 1243億2805万 | -0.11% | 64.68 | 11.44 |
10/31 | 3,415 | 3,910 | 3,400 | 3,850 | +14.75% | 181,200 | 1274億7350万 | +1.85% | 66.31 | 11.73 |
10/30 | 3,015 | 3,435 | 3,005 | 3,355 | +8.75% | 101,400 | 1110億8405万 | -11.43% | 57.79 | 10.23 |
10/29 | 3,195 | 3,290 | 3,075 | 3,085 | -5.51% | 105,200 | 1021億4435万 | -19.01% | 53.14 | 9.4 |
10/26 | 3,465 | 3,550 | 3,000 | 3,265 | -5.77% | 146,300 | 1081億415万 | -14.91% | 56.24 | 9.95 |
10/25 | 3,550 | 3,575 | 3,455 | 3,465 | -6.1% | 86,600 | 1147億2615万 | -10.12% | 59.68 | 10.56 |
10/24 | 3,770 | 3,775 | 3,610 | 3,690 | -2.38% | 50,900 | 1221億7590万 | -4.5% | 63.56 | 11.25 |
10/23 | 3,760 | 3,875 | 3,705 | 3,780 | +0.53% | 75,800 | 1251億5580万 | -2.3% | 65.11 | 11.52 |
10/22 | 3,790 | 3,850 | 3,650 | 3,760 | -1.31% | 84,300 | 1244億9360万 | -2.49% | 64.76 | 11.46 |
10/19 | 3,600 | 3,840 | 3,600 | 3,810 | +4.96% | 99,900 | 1261億4910万 | -0.94% | 65.62 | 11.61 |
10/18 | 3,785 | 3,790 | 3,615 | 3,630 | -4.22% | 76,000 | 1201億8930万 | -5.47% | 62.52 | 11.06 |
10/17 | 3,575 | 3,845 | 3,495 | 3,790 | +10.66% | 230,300 | 1254億8690万 | -1.46% | 65.28 | 11.55 |
10/16 | 3,605 | 3,645 | 3,340 | 3,425 | -11.73% | 460,700 | 1134億175万 | -10.85% | 58.99 | 10.44 |
10/15 | 3,885 | 4,075 | 3,820 | 3,880 | +1.7% | 159,000 | 1284億6680万 | +0.67% | 66.83 | 11.83 |
10/12 | 3,700 | 3,860 | 3,700 | 3,815 | +1.73% | 42,400 | 1263億1465万 | -0.96% | 65.71 | 11.63 |
10/11 | 3,700 | 3,795 | 3,650 | 3,750 | -3.85% | 64,700 | 1241億6250万 | -2.7% | 64.59 | 11.43 |
10/10 | 3,810 | 3,955 | 3,790 | 3,900 | +3.59% | 75,900 | 1291億2900万 | +1.14% | 67.17 | 11.89 |
10/09 | 4,025 | 4,045 | 3,765 | 3,765 | -6.11% | 80,400 | 1246億5915万 | -2.33% | 64.85 | 11.47 |
10/05 | 4,085 | 4,155 | 3,970 | 4,010 | -0.12% | 83,500 | 1327億7110万 | +3.72% | 69.07 | 12.22 |
10/04 | 3,950 | 4,120 | 3,925 | 4,015 | +3.75% | 88,300 | 1329億3665万 | +3.99% | 69.15 | 12.24 |
10/03 | 3,870 | 3,900 | 3,740 | 3,870 | -0.9% | 74,200 | 1281億3570万 | +0.31% | 66.66 | 11.79 |
10/02 | 4,125 | 4,150 | 3,860 | 3,905 | -4.99% | 96,200 | 1292億9455万 | +1.14% | 67.26 | 11.9 |
10/01 | 4,240 | 4,240 | 4,085 | 4,110 | -1.56% | 52,400 | 1360億8210万 | +6.34% | 70.79 | 12.53 |