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 | 3,200 | 3,270 | 3,155 | 3,180 | +0.32% | 29,500 | 260億4420万 | -2.27% | 126.29 | 19.5 |
| 03/28 | 3,205 | 3,215 | 3,165 | 3,170 | -1.09% | 19,300 | 259億6230万 | -2.76% | 125.89 | 19.44 |
| 03/27 | 3,175 | 3,255 | 3,175 | 3,205 | +0.94% | 23,600 | 262億4895万 | -1.87% | 127.28 | 19.65 |
| 03/26 | 3,245 | 3,255 | 3,160 | 3,175 | -1.55% | 24,700 | 260億325万 | -2.82% | 126.09 | 19.47 |
| 03/25 | 3,115 | 3,255 | 3,115 | 3,225 | +0.16% | 50,200 | 264億1275万 | -1.32% | 128.08 | 19.77 |
| 03/22 | 3,340 | 3,355 | 3,155 | 3,220 | -3.45% | 73,900 | 263億7180万 | -1.41% | 127.88 | 19.74 |
| 03/20 | 3,445 | 3,445 | 3,330 | 3,335 | -1.19% | 35,800 | 273億1365万 | +2.14% | 132.45 | 20.45 |
| 03/19 | 3,335 | 3,410 | 3,285 | 3,375 | +0.15% | 57,800 | 276億4125万 | +3.27% | 134.04 | 20.69 |
| 03/18 | 3,150 | 3,395 | 3,140 | 3,370 | +8.53% | 199,700 | 276億30万 | +3.09% | 133.84 | 20.66 |
| 03/15 | 2,908 | 3,165 | 2,908 | 3,105 | +7.07% | 194,500 | 254億2995万 | -5.05% | 123.31 | 19.04 |
| 03/14 | 2,995 | 3,025 | 2,900 | 2,900 | -3.14% | 87,500 | 237億5100万 | -11.77% | 115.17 | 17.78 |
| 03/13 | 2,935 | 3,065 | 2,935 | 2,994 | -8.3% | 162,200 | 245億2086万 | -9.85% | 118.91 | 18.36 |
| 03/12 | 3,270 | 3,325 | 3,220 | 3,265 | -0.15% | 43,900 | 267億4035万 | -2.68% | 129.67 | 20.02 |
| 03/11 | 3,205 | 3,280 | 3,135 | 3,270 | +3.32% | 40,500 | 267億8130万 | -3.28% | 129.87 | 20.05 |
| 03/08 | 3,240 | 3,250 | 3,165 | 3,165 | -3.8% | 53,700 | 259億2135万 | -6.66% | 125.7 | 19.41 |
| 03/07 | 3,375 | 3,375 | 3,285 | 3,290 | -2.52% | 29,100 | 269億4510万 | -3.49% | 130.66 | 20.17 |
| 03/06 | 3,370 | 3,390 | 3,285 | 3,375 | +1.2% | 40,300 | 276億4125万 | -1.34% | 134.04 | 20.69 |
| 03/05 | 3,270 | 3,335 | 3,255 | 3,335 | +1.37% | 30,300 | 273億1365万 | -2.97% | 132.45 | 20.45 |
| 03/04 | 3,445 | 3,445 | 3,275 | 3,290 | -2.95% | 60,400 | 269億4510万 | -4.67% | 130.66 | 20.17 |
| 03/01 | 3,360 | 3,425 | 3,350 | 3,390 | +0.89% | 39,100 | 277億6410万 | -2.05% | 134.63 | 20.79 |
| 02/28 | 3,450 | 3,465 | 3,345 | 3,360 | -2.33% | 49,800 | 275億1840万 | -3.03% | 133.44 | 20.6 |
| 02/27 | 3,385 | 3,445 | 3,310 | 3,440 | +2.84% | 60,300 | 281億7360万 | -1.09% | 136.62 | 21.09 |
| 02/26 | 3,350 | 3,385 | 3,260 | 3,345 | +0.45% | 67,900 | 273億9555万 | -4.24% | 132.84 | 20.51 |
| 02/25 | 3,250 | 3,365 | 3,250 | 3,330 | +2.46% | 71,500 | 272億7270万 | -4.99% | 132.25 | 20.42 |
| 02/22 | 3,325 | 3,325 | 3,225 | 3,250 | -2.4% | 62,200 | 266億1750万 | -7.83% | 129.07 | 19.93 |
| 02/21 | 3,270 | 3,335 | 3,200 | 3,330 | +0.76% | 65,800 | 272億7270万 | -5.96% | 132.25 | 20.42 |
| 02/20 | 3,245 | 3,305 | 3,210 | 3,305 | +1.85% | 57,200 | 270億6795万 | -6.43% | 131.26 | 20.26 |
| 02/19 | 3,200 | 3,305 | 3,135 | 3,245 | +1.56% | 99,500 | 265億7655万 | -7.66% | 128.87 | 19.9 |
| 02/18 | 3,240 | 3,290 | 3,165 | 3,195 | +0.47% | 83,900 | 261億6705万 | -8.53% | 126.89 | 19.59 |
| 02/15 | 3,225 | 3,285 | 3,120 | 3,180 | -0.16% | 103,900 | 260億4420万 | -8.49% | 126.29 | 19.5 |
| 02/14 | 3,150 | 3,270 | 3,085 | 3,185 | -6.32% | 183,800 | 260億8515万 | -8.05% | 126.49 | 19.53 |
| 02/13 | 3,440 | 3,450 | 3,290 | 3,400 | 0% | 100,400 | 278億4600万 | -1.71% | 135.03 | 20.85 |
| 02/12 | 3,435 | 3,465 | 3,360 | 3,400 | +0.15% | 72,700 | 278億4600万 | -1.08% | 135.03 | 20.85 |
| 02/08 | 3,525 | 3,525 | 3,300 | 3,395 | -4.1% | 107,600 | 278億505万 | -0.38% | 134.83 | 20.82 |
| 02/07 | 3,730 | 3,745 | 3,485 | 3,540 | -5.6% | 196,700 | 289億9260万 | +4.67% | 140.59 | 21.71 |
| 02/06 | 3,850 | 3,850 | 3,725 | 3,750 | -2.47% | 50,900 | 307億1250万 | +11.77% | 148.93 | 22.99 |
| 02/05 | 3,880 | 3,960 | 3,775 | 3,845 | -1.79% | 97,000 | 314億9055万 | +16.13% | 152.7 | 23.58 |
| 02/04 | 3,570 | 4,080 | 3,570 | 3,915 | +11.38% | 463,800 | 320億6385万 | +20.02% | 155.48 | 24 |
| 02/01 | 3,740 | 3,980 | 3,440 | 3,515 | -3.03% | 343,400 | 287億8785万 | +9.3% | 139.6 | 21.55 |
| 01/31 | 3,635 | 3,670 | 3,560 | 3,625 | +1.26% | 51,500 | 296億8875万 | +13.53% | 143.97 | 22.23 |
| 01/30 | 3,700 | 3,710 | 3,470 | 3,580 | -5.04% | 108,500 | 293億2020万 | +12.86% | 142.18 | 21.95 |
| 01/29 | 3,655 | 3,775 | 3,525 | 3,770 | +2.17% | 65,400 | 308億7630万 | +19.53% | 149.72 | 23.12 |
| 01/28 | 3,795 | 3,810 | 3,655 | 3,690 | +3.8% | 132,900 | 302億2110万 | +17.82% | 146.55 | 22.63 |
| 01/25 | 3,490 | 3,620 | 3,485 | 3,555 | +2.16% | 45,300 | 291億1545万 | +13.94% | 141.19 | 21.8 |
| 01/24 | 3,685 | 3,685 | 3,465 | 3,480 | -5.43% | 115,300 | 285億120万 | +11.5% | 138.21 | 21.34 |
| 01/23 | 3,715 | 3,815 | 3,680 | 3,680 | -3.54% | 70,200 | 301億3920万 | +17.8% | 146.15 | 22.56 |
| 01/22 | 3,720 | 3,910 | 3,650 | 3,815 | +4.52% | 148,300 | 312億4485万 | +22.12% | 151.51 | 23.39 |
| 01/21 | 4,000 | 4,015 | 3,635 | 3,650 | -5.07% | 151,600 | 298億9350万 | +16.8% | 144.96 | 22.38 |
| 01/18 | 3,750 | 3,875 | 3,685 | 3,845 | +6.07% | 263,600 | 314億9055万 | +22.57% | 152.7 | 23.58 |
| 01/17 | 3,200 | 3,665 | 3,195 | 3,625 | +16.75% | 373,100 | 296億8875万 | +15.34% | 143.97 | 22.23 |
| 01/16 | 3,050 | 3,180 | 2,963 | 3,105 | +8.38% | 134,500 | 254億2995万 | -1.71% | 123.31 | 19.04 |
| 01/15 | 2,695 | 2,909 | 2,695 | 2,865 | +4.95% | 65,900 | 234億6435万 | -10.36% | 113.78 | 17.57 |
| 01/11 | 2,785 | 2,833 | 2,725 | 2,730 | -0.62% | 55,100 | 223億5870万 | -15.95% | 108.42 | 16.74 |
| 01/10 | 2,877 | 2,891 | 2,732 | 2,747 | -4.98% | 80,200 | 224億9793万 | -16.86% | 109.1 | 16.84 |
| 01/09 | 3,095 | 3,100 | 2,880 | 2,891 | -5.37% | 104,700 | 236億7729万 | -13.75% | 114.81 | 17.73 |
| 01/08 | 2,872 | 3,090 | 2,862 | 3,055 | +7.19% | 108,300 | 250億2045万 | -9.88% | 121.33 | 18.73 |
| 01/07 | 2,780 | 2,889 | 2,694 | 2,850 | +6.3% | 78,200 | 233億4150万 | -16.62% | 113.19 | 17.47 |
| 01/04 | 2,640 | 2,685 | 2,584 | 2,681 | -2.15% | 69,200 | 219億5739万 | -22.42% | 106.47 | 16.44 |
| 2018 |
| 12/28 | 2,780 | 2,800 | 2,704 | 2,740 | -4.16% | 95,100 | 224億4060万 | -21.6% | 108.82 | 16.8 |
| 12/27 | 2,844 | 2,898 | 2,805 | 2,859 | +7.04% | 104,100 | 234億1521万 | -18.96% | 113.54 | 17.53 |
| 12/26 | 2,689 | 2,744 | 2,574 | 2,671 | +2.34% | 109,600 | 218億7549万 | -24.87% | 106.08 | 16.38 |
| 12/25 | 2,654 | 2,758 | 2,604 | 2,610 | -5.57% | 135,400 | 213億7590万 | -27.38% | 103.65 | 16 |
| 12/21 | 2,850 | 2,860 | 2,700 | 2,764 | -5.86% | 189,200 | 226億3716万 | -23.88% | 109.77 | 16.95 |
| 12/20 | 3,005 | 3,055 | 2,886 | 2,936 | -5.44% | 85,400 | 240億2822万 | -20% | 118.25 | 18.26 |
| 12/19 | 3,135 | 3,225 | 3,090 | 3,105 | -0.64% | 60,600 | 254億1132万 | -16.13% | 125.06 | 19.31 |
| 12/18 | 3,125 | 3,180 | 3,095 | 3,125 | -3.1% | 75,900 | 255億7500万 | -15.95% | 125.86 | 19.43 |
| 12/17 | 3,320 | 3,340 | 3,200 | 3,225 | -4.73% | 75,000 | 263億9340万 | -13.77% | 129.89 | 20.05 |
| 12/14 | 3,660 | 3,660 | 3,380 | 3,385 | -5.31% | 88,000 | 277億284万 | -9.95% | 136.33 | 21.05 |
| 12/13 | 3,680 | 3,735 | 3,570 | 3,575 | +0.28% | 60,000 | 292億5780万 | -5.15% | 143.99 | 22.23 |
| 12/12 | 3,675 | 3,690 | 3,475 | 3,565 | -3.26% | 137,400 | 291億7596万 | -5.59% | 143.58 | 22.17 |
| 12/11 | 3,835 | 3,920 | 3,685 | 3,685 | -4.04% | 61,900 | 301億5804万 | -2.59% | 148.42 | 22.91 |
| 12/10 | 3,950 | 3,950 | 3,760 | 3,840 | -2.91% | 99,900 | 314億2656万 | +1.43% | 154.66 | 23.88 |
| 12/07 | 3,980 | 4,035 | 3,930 | 3,955 | -0.5% | 45,700 | 323億6772万 | +4.63% | 159.29 | 24.59 |
| 12/06 | 4,040 | 4,105 | 3,940 | 3,975 | -1.36% | 79,400 | 325億3140万 | +5.63% | 160.1 | 24.72 |
| 12/05 | 3,910 | 4,115 | 3,910 | 4,030 | -0.25% | 79,400 | 329億8152万 | +7.61% | 162.31 | 25.06 |
| 12/04 | 4,200 | 4,200 | 3,985 | 4,040 | -2.65% | 101,200 | 330億6336万 | +8.6% | 162.72 | 25.12 |
| 12/03 | 4,250 | 4,300 | 4,110 | 4,150 | +0.48% | 115,500 | 339億6360万 | +12.53% | 167.15 | 25.81 |
| 11/30 | 3,985 | 4,185 | 3,960 | 4,130 | +4.56% | 215,100 | 337億9992万 | +13.06% | 166.34 | 25.68 |
| 11/29 | 4,105 | 4,420 | 3,920 | 3,950 | +2.86% | 657,700 | 323億2680万 | +8.91% | 159.09 | 24.56 |
| 11/28 | 3,810 | 3,885 | 3,755 | 3,840 | +1.72% | 82,100 | 314億2656万 | +6.22% | 154.66 | 23.88 |
| 11/27 | 3,800 | 3,845 | 3,735 | 3,775 | -0.53% | 58,900 | 308億9460万 | +4.48% | 152.04 | 23.47 |
| 11/26 | 3,650 | 3,860 | 3,620 | 3,795 | +3.97% | 103,200 | 310億5828万 | +4.95% | 152.85 | 23.6 |
| 11/22 | 3,610 | 3,730 | 3,540 | 3,650 | +2.53% | 53,500 | 298億7160万 | +0.97% | 147.01 | 22.7 |
| 11/21 | 3,475 | 3,645 | 3,455 | 3,560 | +0.56% | 34,300 | 291億3504万 | -1.47% | 143.38 | 22.14 |
| 11/20 | 3,665 | 3,665 | 3,510 | 3,540 | -2.88% | 52,700 | 289億7136万 | -1.83% | 142.58 | 22.01 |
| 11/19 | 3,560 | 3,685 | 3,560 | 3,645 | +2.82% | 52,900 | 298億3068万 | +1.28% | 146.81 | 22.67 |
| 11/16 | 3,750 | 3,820 | 3,545 | 3,545 | -5.09% | 66,400 | 290億1228万 | -1.03% | 142.78 | 22.04 |
| 11/15 | 3,645 | 3,795 | 3,640 | 3,735 | +0.27% | 81,700 | 305億6724万 | +4.8% | 150.43 | 23.23 |
| 11/14 | 3,300 | 3,755 | 3,300 | 3,725 | +6.28% | 188,900 | 304億8540万 | +5.37% | 150.03 | 23.16 |
| 11/13 | 3,565 | 3,640 | 3,490 | 3,505 | -4.88% | 99,800 | 286億8492万 | -0.17% | 141.17 | 21.79 |
| 11/12 | 3,620 | 3,695 | 3,620 | 3,685 | 0% | 50,200 | 301億5804万 | +5.44% | 148.42 | 22.91 |
| 11/09 | 3,650 | 3,685 | 3,565 | 3,685 | +0.96% | 58,200 | 301億5804万 | +6.35% | 148.42 | 22.91 |
| 11/08 | 3,795 | 3,810 | 3,535 | 3,650 | -2.28% | 112,100 | 298億7160万 | +6.23% | 147.01 | 22.7 |
| 11/07 | 3,785 | 3,790 | 3,715 | 3,735 | -0.13% | 55,900 | 305億6724万 | +9.63% | 150.43 | 23.23 |
| 11/06 | 3,740 | 3,825 | 3,710 | 3,740 | -0.8% | 69,700 | 306億816万 | +10.72% | 150.63 | 23.26 |
| 11/05 | 3,705 | 3,775 | 3,635 | 3,770 | +2.45% | 95,400 | 308億5368万 | +12.37% | 151.84 | 23.44 |
| 11/02 | 3,530 | 3,685 | 3,530 | 3,680 | +4.25% | 78,400 | 301億1712万 | +10.44% | 148.22 | 22.88 |
| 11/01 | 3,540 | 3,620 | 3,430 | 3,530 | +0.14% | 89,500 | 288億8952万 | +6.58% | 142.17 | 21.95 |
| 10/31 | 3,475 | 3,580 | 3,400 | 3,525 | +3.22% | 105,600 | 288億4860万 | +6.66% | 141.97 | 21.92 |
| 10/30 | 3,165 | 3,415 | 3,110 | 3,415 | +5.24% | 101,900 | 279億4836万 | +3.74% | 137.54 | 21.24 |
