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 |
|---|
| 2019 |
| 03/29 | 3,450 | 3,505 | 3,405 | 3,470 | +1.17% | 13,700 | 346億5384万 | +2.21% | 10.23 | 1.57 |
| 03/28 | 3,295 | 3,440 | 3,250 | 3,430 | +3.16% | 25,600 | 342億5438万 | +1.27% | 10.11 | 1.55 |
| 03/27 | 3,480 | 3,485 | 3,315 | 3,325 | -4.32% | 22,700 | 332億577万 | -1.77% | 9.8 | 1.5 |
| 03/26 | 3,370 | 3,495 | 3,370 | 3,475 | +3.12% | 22,800 | 347億378万 | +2.63% | 10.25 | 1.57 |
| 03/25 | 3,355 | 3,425 | 3,295 | 3,370 | -2.46% | 25,700 | 336億5517万 | -0.06% | 9.94 | 1.52 |
| 03/22 | 3,485 | 3,520 | 3,440 | 3,455 | -0.86% | 12,200 | 345億404万 | +2.98% | 10.19 | 1.56 |
| 03/20 | 3,590 | 3,590 | 3,390 | 3,485 | -1.97% | 17,900 | 348億364万 | +4.5% | 10.28 | 1.58 |
| 03/19 | 3,635 | 3,635 | 3,550 | 3,555 | -2.2% | 17,300 | 355億271万 | +7.6% | 10.48 | 1.61 |
| 03/18 | 3,555 | 3,645 | 3,510 | 3,635 | +3.12% | 26,900 | 363億165万 | +11.37% | 10.72 | 1.64 |
| 03/15 | 3,525 | 3,560 | 3,470 | 3,525 | +0.14% | 31,100 | 352億311万 | +9.4% | 10.39 | 1.59 |
| 03/14 | 3,500 | 3,565 | 3,485 | 3,520 | +2.33% | 52,100 | 351億5318万 | +10.48% | 10.38 | 1.59 |
| 03/13 | 3,390 | 3,470 | 3,390 | 3,440 | +2.08% | 20,600 | 343億5424万 | +9.1% | 10.14 | 1.56 |
| 03/12 | 3,290 | 3,385 | 3,285 | 3,370 | +4.66% | 20,400 | 336億5517万 | +7.87% | 9.94 | 1.52 |
| 03/11 | 3,190 | 3,230 | 3,110 | 3,220 | -0.16% | 24,400 | 321億5717万 | +3.94% | 9.49 | 1.46 |
| 03/08 | 3,340 | 3,385 | 3,185 | 3,225 | -5.43% | 55,300 | 322億710万 | +4.71% | 9.51 | 1.46 |
| 03/07 | 3,450 | 3,450 | 3,395 | 3,410 | -2.43% | 26,500 | 340億5464万 | +11.37% | 10.05 | 1.54 |
| 03/06 | 3,425 | 3,520 | 3,410 | 3,495 | +2.04% | 35,600 | 349億351万 | +15.16% | 10.31 | 1.58 |
| 03/05 | 3,295 | 3,440 | 3,255 | 3,425 | +3.95% | 37,300 | 342億444万 | +13.83% | 10.1 | 1.55 |
| 03/04 | 3,250 | 3,350 | 3,235 | 3,295 | +2.01% | 16,400 | 329億617万 | +10.42% | 9.72 | 1.49 |
| 03/01 | 3,245 | 3,270 | 3,165 | 3,230 | -1.07% | 17,000 | 322億5704万 | +8.97% | 9.52 | 1.46 |
| 02/28 | 3,340 | 3,355 | 3,265 | 3,265 | -2.97% | 34,600 | 326億657万 | +10.83% | 9.63 | 1.48 |
| 02/27 | 3,305 | 3,380 | 3,295 | 3,365 | +2.28% | 29,500 | 336億524万 | +15.12% | 9.92 | 1.52 |
| 02/26 | 3,350 | 3,390 | 3,290 | 3,290 | -1.79% | 27,800 | 328億5624万 | +13.49% | 9.7 | 1.49 |
| 02/25 | 3,285 | 3,360 | 3,285 | 3,350 | +3.24% | 14,800 | 334億5544万 | +16.36% | 9.88 | 1.52 |
| 02/22 | 3,245 | 3,295 | 3,210 | 3,245 | -0.92% | 31,900 | 324億684万 | +13.54% | 9.57 | 1.47 |
| 02/21 | 3,345 | 3,375 | 3,255 | 3,275 | -2.82% | 38,200 | 326億9661万 | +15.24% | 9.65 | 1.48 |
| 02/20 | 3,365 | 3,410 | 3,310 | 3,370 | +0.6% | 54,200 | 336億4506万 | +19.33% | 9.93 | 1.52 |
| 02/19 | 3,205 | 3,405 | 3,205 | 3,350 | +6.86% | 157,400 | 334億4539万 | +19.47% | 9.87 | 1.51 |
| 02/18 | 3,005 | 3,150 | 3,000 | 3,135 | +6.24% | 82,100 | 312億9889万 | +12.77% | 9.24 | 1.42 |
| 02/15 | 2,904 | 2,975 | 2,794 | 2,951 | +0.44% | 85,400 | 294億6189万 | +6.69% | 8.7 | 1.33 |
| 02/14 | 2,866 | 2,986 | 2,820 | 2,938 | +8.17% | 150,900 | 293億3211万 | +6.41% | 8.66 | 1.33 |
| 02/13 | 2,586 | 2,739 | 2,513 | 2,716 | +5.6% | 76,800 | 271億1572万 | -1.67% | 8.01 | 1.23 |
| 02/12 | 2,600 | 2,655 | 2,535 | 2,572 | +0.08% | 65,900 | 256億7807万 | -7.18% | 7.58 | 1.16 |
| 02/08 | 2,602 | 2,617 | 2,560 | 2,570 | -1.95% | 38,800 | 256億5810万 | -7.55% | 7.58 | 1.16 |
| 02/07 | 2,678 | 2,683 | 2,615 | 2,621 | -3.07% | 43,100 | 261億6727万 | -5.85% | 7.73 | 1.19 |
| 02/06 | 2,720 | 2,720 | 2,684 | 2,704 | +0.11% | 14,000 | 269億9592万 | -3.01% | 7.97 | 1.22 |
| 02/05 | 2,747 | 2,774 | 2,680 | 2,701 | -1.53% | 37,400 | 269億6597万 | -2.84% | 7.96 | 1.22 |
| 02/04 | 2,715 | 2,775 | 2,715 | 2,743 | -0.72% | 27,700 | 273億8528万 | -1.12% | 8.09 | 1.24 |
| 02/01 | 2,746 | 2,781 | 2,706 | 2,763 | +0.04% | 29,100 | 275億8496万 | -0.54% | 8.14 | 1.25 |
| 01/31 | 2,760 | 2,798 | 2,750 | 2,762 | +0.58% | 28,400 | 275億7497万 | -0.83% | 8.14 | 1.25 |
| 01/30 | 2,844 | 2,844 | 2,745 | 2,746 | -3.24% | 41,400 | 274億1524万 | -1.82% | 8.09 | 1.24 |
| 01/29 | 2,779 | 2,844 | 2,764 | 2,838 | +1.18% | 51,300 | 283億3374万 | +0.96% | 8.37 | 1.28 |
| 01/28 | 2,840 | 2,847 | 2,793 | 2,805 | +0.14% | 19,500 | 280億427万 | -0.74% | 8.27 | 1.27 |
| 01/25 | 2,749 | 2,830 | 2,722 | 2,801 | +1.16% | 30,000 | 279億6434万 | -1.44% | 8.26 | 1.27 |
| 01/24 | 2,724 | 2,792 | 2,644 | 2,769 | +2.52% | 40,300 | 276億4486万 | -3.22% | 8.16 | 1.25 |
| 01/23 | 2,730 | 2,742 | 2,685 | 2,701 | -2.14% | 38,400 | 269億6597万 | -6.35% | 7.96 | 1.22 |
| 01/22 | 2,802 | 2,852 | 2,747 | 2,760 | -1.04% | 21,700 | 275億5501万 | -4.99% | 8.14 | 1.25 |
| 01/21 | 2,880 | 2,880 | 2,779 | 2,789 | -1.45% | 22,200 | 278億3059万 | -4.75% | 8.22 | 1.26 |
| 01/18 | 2,818 | 2,870 | 2,770 | 2,830 | -0.14% | 24,400 | 282億3972万 | -4.13% | 8.34 | 1.28 |
| 01/17 | 2,870 | 2,897 | 2,800 | 2,834 | +0.04% | 26,600 | 282億7963万 | -4.61% | 8.35 | 1.28 |
| 01/16 | 2,900 | 2,924 | 2,810 | 2,833 | -1.6% | 22,500 | 282億6965万 | -5.38% | 8.35 | 1.28 |
| 01/15 | 2,784 | 2,888 | 2,751 | 2,879 | +5.3% | 28,900 | 287億2867万 | -4.42% | 8.48 | 1.3 |
| 01/11 | 2,786 | 2,878 | 2,715 | 2,734 | -1.65% | 35,300 | 272億8176万 | -9.68% | 8.05 | 1.24 |
| 01/10 | 2,850 | 2,855 | 2,771 | 2,780 | -1.84% | 20,400 | 277億4078万 | -8.79% | 8.19 | 1.26 |
| 01/09 | 2,964 | 2,964 | 2,820 | 2,832 | -4.45% | 36,800 | 282億5967万 | -7.6% | 8.34 | 1.28 |
| 01/08 | 3,000 | 3,045 | 2,932 | 2,964 | +0.58% | 25,100 | 295億7686万 | -3.7% | 8.73 | 1.34 |
| 01/07 | 2,983 | 2,983 | 2,886 | 2,947 | +5.44% | 34,900 | 294億722万 | -4.5% | 8.68 | 1.33 |
| 01/04 | 2,637 | 2,883 | 2,637 | 2,795 | +5.19% | 53,700 | 278億9046万 | -9.55% | 8.23 | 1.26 |
| 2018 |
| 12/28 | 2,732 | 2,746 | 2,569 | 2,657 | -2.67% | 38,600 | 265億1340万 | -14.32% | 7.83 | 1.2 |
| 12/27 | 2,665 | 2,758 | 2,562 | 2,730 | +8.55% | 42,400 | 272億4185万 | -12.47% | 8.04 | 1.23 |
| 12/26 | 2,542 | 2,599 | 2,474 | 2,515 | -0.75% | 24,800 | 250億9643万 | -19.7% | 7.41 | 1.14 |
| 12/25 | 2,597 | 2,728 | 2,495 | 2,534 | -10.99% | 60,500 | 252億8602万 | -19.76% | 7.47 | 1.15 |
| 12/21 | 2,889 | 2,981 | 2,820 | 2,847 | -3.62% | 30,200 | 284億935万 | -10.42% | 8.39 | 1.29 |
| 12/20 | 3,060 | 3,095 | 2,952 | 2,954 | -3.46% | 17,500 | 294億7707万 | -7.63% | 8.7 | 1.34 |
| 12/19 | 3,145 | 3,165 | 3,060 | 3,060 | -0.81% | 14,900 | 305億3482万 | -5% | 9.02 | 1.38 |
| 12/18 | 3,145 | 3,225 | 3,080 | 3,085 | -4.04% | 14,900 | 307億8428万 | -4.58% | 9.09 | 1.39 |
| 12/17 | 3,160 | 3,240 | 3,155 | 3,215 | +0.16% | 10,800 | 320億8152万 | -1.05% | 9.47 | 1.45 |
| 12/14 | 3,310 | 3,360 | 3,195 | 3,210 | -2.13% | 16,600 | 320億3162万 | -1.5% | 9.46 | 1.45 |
| 12/13 | 3,345 | 3,380 | 3,275 | 3,280 | -1.94% | 15,900 | 327億3013万 | +0.4% | 9.66 | 1.48 |
| 12/12 | 3,210 | 3,345 | 3,210 | 3,345 | +4.04% | 12,500 | 333億7875万 | +2.45% | 9.85 | 1.51 |
| 12/11 | 3,315 | 3,380 | 3,200 | 3,215 | -3.89% | 15,200 | 320億8152万 | -1.38% | 9.47 | 1.45 |
| 12/10 | 3,300 | 3,435 | 3,290 | 3,345 | -0.74% | 21,700 | 333億7875万 | +2.58% | 9.85 | 1.51 |
| 12/07 | 3,340 | 3,435 | 3,340 | 3,370 | +1.35% | 21,200 | 336億2821万 | +3.44% | 9.93 | 1.52 |
| 12/06 | 3,440 | 3,475 | 3,305 | 3,325 | -2.21% | 30,100 | 331億7917万 | +2.28% | 9.8 | 1.5 |
| 12/05 | 3,220 | 3,410 | 3,180 | 3,400 | +3.98% | 27,500 | 339億2758万 | +4.42% | 10.02 | 1.54 |
| 12/04 | 3,280 | 3,445 | 3,265 | 3,270 | -0.15% | 22,300 | 326億3034万 | +0.62% | 9.63 | 1.48 |
| 12/03 | 3,285 | 3,320 | 3,210 | 3,275 | +0.92% | 13,700 | 326億8024万 | +1.21% | 9.65 | 1.48 |
| 11/30 | 3,225 | 3,280 | 3,195 | 3,245 | +1.41% | 27,600 | 323億8088万 | +0.53% | 9.56 | 1.47 |
| 11/29 | 3,245 | 3,245 | 3,185 | 3,200 | +0.79% | 14,800 | 319億3184万 | -0.78% | 9.43 | 1.45 |
| 11/28 | 3,140 | 3,240 | 3,110 | 3,175 | +0.95% | 21,200 | 316億8237万 | -1.73% | 9.35 | 1.43 |
| 11/27 | 3,140 | 3,175 | 3,075 | 3,145 | +2.44% | 22,700 | 313億8301万 | -2.9% | 9.27 | 1.42 |
| 11/26 | 3,105 | 3,155 | 3,060 | 3,070 | 0% | 12,700 | 306億3460万 | -5.54% | 9.04 | 1.39 |
| 11/22 | 3,110 | 3,110 | 3,040 | 3,070 | -0.65% | 24,500 | 306億3460万 | -5.91% | 9.04 | 1.39 |
| 11/21 | 3,040 | 3,145 | 3,040 | 3,090 | +0.65% | 15,800 | 308億3418万 | -5.82% | 9.1 | 1.4 |
| 11/20 | 3,095 | 3,125 | 3,065 | 3,070 | -2.69% | 19,300 | 306億3460万 | -6.83% | 9.04 | 1.39 |
| 11/19 | 3,080 | 3,185 | 3,070 | 3,155 | +4.13% | 23,700 | 314億8279万 | -4.54% | 9.3 | 1.43 |
| 11/16 | 3,355 | 3,375 | 3,030 | 3,030 | -9.69% | 67,100 | 302億3546万 | -8.46% | 8.93 | 1.37 |
| 11/15 | 3,430 | 3,450 | 3,320 | 3,355 | -4.55% | 33,200 | 334億7853万 | +1.18% | 9.88 | 1.52 |
| 11/14 | 3,365 | 3,560 | 3,315 | 3,515 | +4.3% | 60,100 | 350億7513万 | +6.23% | 10.36 | 1.59 |
| 11/13 | 3,395 | 3,545 | 3,330 | 3,370 | -3.58% | 51,000 | 336億2821万 | +2.12% | 9.93 | 1.52 |
| 11/12 | 3,430 | 3,575 | 3,355 | 3,495 | +0.87% | 33,000 | 348億7555万 | +6.2% | 10.3 | 1.58 |
| 11/09 | 3,435 | 3,530 | 3,360 | 3,465 | +2.06% | 23,000 | 345億7619万 | +5.54% | 10.21 | 1.57 |
| 11/08 | 3,295 | 3,425 | 3,295 | 3,395 | +5.27% | 23,600 | 338億7768万 | +3.57% | 10 | 1.53 |
| 11/07 | 3,235 | 3,270 | 3,175 | 3,225 | 0% | 21,200 | 321億8130万 | -1.47% | 9.5 | 1.46 |
| 11/06 | 3,235 | 3,245 | 3,150 | 3,225 | -0.31% | 20,000 | 321億8130万 | -1.62% | 9.5 | 1.46 |
| 11/05 | 3,350 | 3,385 | 3,210 | 3,235 | -1.37% | 24,200 | 322億8109万 | -1.46% | 9.53 | 1.46 |
| 11/02 | 3,275 | 3,305 | 3,190 | 3,280 | +2.34% | 43,000 | 327億3013万 | -0.12% | 9.66 | 1.48 |
| 11/01 | 3,435 | 3,435 | 3,165 | 3,205 | -6.7% | 29,600 | 319億8173万 | -2.32% | 9.44 | 1.45 |
| 10/31 | 3,360 | 3,435 | 3,280 | 3,435 | +5.21% | 42,200 | 342億7683万 | +4.6% | 10.12 | 1.55 |
| 10/30 | 2,963 | 3,300 | 2,921 | 3,265 | +12.08% | 139,200 | 325億8045万 | -0.43% | 9.62 | 1.48 |
