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 | 3,470 | 3,470 | 3,230 | 3,360 | -1.61% | 107,100 | 1050億3360万 | +5.2% | 94.8 | 20.03 |
| 03/28 | 3,385 | 3,515 | 3,355 | 3,415 | -3.12% | 124,500 | 1067億5290万 | +7.19% | 96.35 | 20.36 |
| 03/27 | 3,305 | 3,555 | 3,285 | 3,525 | +7.14% | 150,600 | 1101億9150万 | +11.02% | 99.45 | 21.01 |
| 03/26 | 3,340 | 3,375 | 3,255 | 3,290 | +0.15% | 83,200 | 1028億4540万 | +4.11% | 92.82 | 19.61 |
| 03/25 | 3,270 | 3,300 | 3,215 | 3,285 | -3.38% | 76,700 | 1026億8910万 | +4.15% | 92.68 | 19.58 |
| 03/22 | 3,355 | 3,425 | 3,325 | 3,400 | +1.95% | 62,700 | 1062億8400万 | +8.14% | 95.93 | 20.27 |
| 03/20 | 3,320 | 3,385 | 3,285 | 3,335 | +0.15% | 64,000 | 1042億5210万 | +6.38% | 94.09 | 19.88 |
| 03/19 | 3,360 | 3,365 | 3,250 | 3,330 | -0.89% | 86,300 | 1040億9580万 | +6.49% | 93.95 | 19.85 |
| 03/18 | 3,320 | 3,380 | 3,305 | 3,360 | +2.44% | 90,600 | 1050億3360万 | +7.8% | 94.8 | 20.03 |
| 03/15 | 3,200 | 3,330 | 3,165 | 3,280 | +3.63% | 146,000 | 1025億3280万 | +5.81% | 92.54 | 19.55 |
| 03/14 | 3,150 | 3,190 | 3,120 | 3,165 | +1.77% | 72,500 | 989億3790万 | +2.69% | 89.3 | 18.87 |
| 03/13 | 3,080 | 3,150 | 3,045 | 3,110 | +0.97% | 64,600 | 972億1860万 | +1.17% | 87.74 | 18.54 |
| 03/12 | 3,130 | 3,200 | 3,030 | 3,080 | +0.98% | 99,300 | 962億8080万 | +0.39% | 86.9 | 18.36 |
| 03/11 | 3,050 | 3,120 | 2,983 | 3,050 | +0.49% | 75,400 | 953億4300万 | -0.36% | 86.05 | 18.18 |
| 03/08 | 3,035 | 3,050 | 2,965 | 3,035 | -1.46% | 151,400 | 948億7410万 | -0.59% | 85.63 | 18.09 |
| 03/07 | 2,953 | 3,110 | 2,901 | 3,080 | +5.7% | 265,600 | 962億8080万 | +1.15% | 86.9 | 18.36 |
| 03/06 | 2,960 | 2,960 | 2,825 | 2,914 | -2.83% | 217,000 | 910億9164万 | -3.86% | 82.21 | 17.37 |
| 03/05 | 3,050 | 3,065 | 2,988 | 2,999 | -2.31% | 43,800 | 937億4874万 | -0.99% | 84.61 | 17.88 |
| 03/04 | 3,015 | 3,110 | 2,964 | 3,070 | +2.33% | 118,000 | 959億6820万 | +1.62% | 86.62 | 18.3 |
| 03/01 | 3,015 | 3,080 | 2,971 | 3,000 | -0.83% | 118,600 | 937億8000万 | -0.43% | 84.64 | 17.88 |
| 02/28 | 3,080 | 3,080 | 3,015 | 3,025 | -1.47% | 55,300 | 945億6150万 | +0.67% | 85.35 | 18.03 |
| 02/27 | 3,205 | 3,205 | 3,050 | 3,070 | -4.21% | 118,400 | 959億6820万 | +2.4% | 86.62 | 18.3 |
| 02/26 | 3,300 | 3,300 | 3,185 | 3,205 | -2.44% | 29,800 | 1001億8830万 | +7.08% | 90.42 | 19.11 |
| 02/25 | 3,215 | 3,295 | 3,205 | 3,285 | +3.3% | 45,900 | 1026億8910万 | +10.05% | 92.68 | 19.58 |
| 02/22 | 3,135 | 3,220 | 3,090 | 3,180 | +0.79% | 43,400 | 994億680万 | +7.07% | 89.72 | 18.96 |
| 02/21 | 3,130 | 3,185 | 3,050 | 3,155 | +0.16% | 59,800 | 986億2530万 | +6.88% | 89.01 | 18.81 |
| 02/20 | 3,190 | 3,255 | 3,130 | 3,150 | -0.16% | 76,300 | 984億6900万 | +7.44% | 88.87 | 18.78 |
| 02/19 | 3,170 | 3,220 | 3,135 | 3,155 | +0.96% | 84,500 | 986億2530万 | +8.31% | 89.01 | 18.81 |
| 02/18 | 3,145 | 3,165 | 3,085 | 3,125 | +2.63% | 55,600 | 976億8750万 | +7.87% | 88.17 | 18.63 |
| 02/15 | 3,110 | 3,175 | 3,025 | 3,045 | -3.94% | 56,500 | 951億8670万 | +5.66% | 85.91 | 18.15 |
| 02/14 | 3,170 | 3,190 | 3,020 | 3,170 | +1.12% | 116,800 | 990億9420万 | +10.65% | 89.44 | 18.9 |
| 02/13 | 3,155 | 3,235 | 3,125 | 3,135 | +1.62% | 82,800 | 980億10万 | +10.23% | 88.45 | 18.69 |
| 02/12 | 3,080 | 3,285 | 3,050 | 3,085 | +5.65% | 214,700 | 964億3710万 | +9.28% | 87.04 | 18.39 |
| 02/08 | 2,830 | 2,974 | 2,740 | 2,920 | +3.14% | 98,100 | 912億7920万 | +4.47% | 82.38 | 17.41 |
| 02/07 | 2,951 | 2,951 | 2,800 | 2,831 | -4.58% | 59,100 | 884億9706万 | +1.87% | 79.87 | 16.88 |
| 02/06 | 3,010 | 3,040 | 2,930 | 2,967 | +0.13% | 42,100 | 927億4842万 | +7% | 83.71 | 17.69 |
| 02/05 | 2,969 | 2,998 | 2,884 | 2,963 | +1.37% | 47,600 | 926億2338万 | +7.78% | 83.6 | 17.66 |
| 02/04 | 2,884 | 2,955 | 2,884 | 2,923 | +2.63% | 43,900 | 913億7298万 | +7.31% | 82.47 | 17.43 |
| 02/01 | 2,829 | 2,926 | 2,816 | 2,848 | +1.1% | 53,700 | 890億2848万 | +5.4% | 80.35 | 16.98 |
| 01/31 | 2,796 | 2,846 | 2,740 | 2,817 | +2.7% | 35,500 | 880億5942万 | +5.23% | 79.48 | 16.79 |
| 01/30 | 2,850 | 2,850 | 2,730 | 2,743 | -3.79% | 42,300 | 857億4618万 | +3.08% | 77.39 | 16.35 |
| 01/29 | 2,788 | 2,860 | 2,755 | 2,851 | +1.79% | 27,000 | 891億2226万 | +7.58% | 80.44 | 17 |
| 01/28 | 2,880 | 2,911 | 2,794 | 2,801 | -2.44% | 26,400 | 875億5926万 | +6.1% | 79.03 | 16.7 |
| 01/25 | 2,792 | 2,917 | 2,778 | 2,871 | +2.1% | 39,700 | 897億4746万 | +9% | 81 | 17.12 |
| 01/24 | 2,846 | 2,870 | 2,783 | 2,812 | -1.4% | 39,700 | 879億312万 | +6.92% | 79.34 | 16.76 |
| 01/23 | 2,929 | 2,930 | 2,816 | 2,852 | -2.7% | 59,800 | 891億5352万 | +8.44% | 80.46 | 17 |
| 01/22 | 2,993 | 3,000 | 2,892 | 2,931 | -2.79% | 101,700 | 916億2306万 | +11.44% | 82.69 | 17.47 |
| 01/21 | 3,000 | 3,170 | 3,000 | 3,015 | +3.4% | 123,400 | 942億4890万 | +14.51% | 85.06 | 17.97 |
| 01/18 | 2,730 | 2,928 | 2,691 | 2,916 | +6.81% | 106,800 | 911億5416万 | +10.08% | 82.27 | 17.38 |
| 01/17 | 2,695 | 2,769 | 2,624 | 2,730 | +3.21% | 83,400 | 853億3980万 | +2.48% | 77.02 | 16.28 |
| 01/16 | 2,706 | 2,706 | 2,577 | 2,645 | -1.34% | 71,800 | 826億8270万 | -1.53% | 74.62 | 15.77 |
| 01/15 | 2,797 | 2,797 | 2,650 | 2,681 | -2.62% | 64,600 | 838億806万 | -1.18% | 75.64 | 15.98 |
| 01/11 | 2,728 | 2,804 | 2,697 | 2,753 | +0.62% | 86,200 | 860億5878万 | +0.44% | 77.67 | 16.41 |
| 01/10 | 2,675 | 2,748 | 2,670 | 2,736 | +4.23% | 91,200 | 855億2736万 | -0.98% | 77.19 | 16.31 |
| 01/09 | 2,736 | 2,755 | 2,605 | 2,625 | -0.72% | 129,000 | 820億5750万 | -5.78% | 74.06 | 15.65 |
| 01/08 | 2,657 | 2,662 | 2,581 | 2,644 | +1.42% | 46,700 | 826億5144万 | -5.91% | 74.6 | 15.76 |
| 01/07 | 2,497 | 2,610 | 2,437 | 2,607 | +8.76% | 84,200 | 814億9482万 | -7.88% | 73.55 | 15.54 |
| 01/04 | 2,480 | 2,480 | 2,358 | 2,397 | -5.14% | 98,500 | 749億3022万 | -15.89% | 67.63 | 14.29 |
| 2018 |
| 12/28 | 2,599 | 2,599 | 2,420 | 2,527 | -5.53% | 178,800 | 789億9402万 | -12.17% | 71.3 | 15.06 |
| 12/27 | 2,590 | 2,710 | 2,512 | 2,675 | +12.68% | 187,500 | 836億2050万 | -7.69% | 75.47 | 15.95 |
| 12/26 | 2,385 | 2,418 | 2,305 | 2,374 | +2.37% | 153,200 | 742億1124万 | -18.34% | 66.98 | 14.15 |
| 12/25 | 2,242 | 2,375 | 2,160 | 2,319 | -2.97% | 151,100 | 724億9194万 | -20.85% | 65.43 | 13.82 |
| 12/21 | 2,333 | 2,418 | 2,302 | 2,390 | +7.56% | 250,200 | 747億1140万 | -18.98% | 67.43 | 14.25 |
| 12/20 | 2,378 | 2,379 | 2,193 | 2,222 | -7.88% | 177,400 | 694億5972万 | -25.24% | 62.69 | 13.25 |
| 12/19 | 2,470 | 2,470 | 2,372 | 2,412 | -2.35% | 91,800 | 753億9912万 | -19.55% | 68.05 | 14.38 |
| 12/18 | 2,511 | 2,548 | 2,470 | 2,470 | -4.74% | 90,000 | 772億1220万 | -17.97% | 69.69 | 14.73 |
| 12/17 | 2,600 | 2,630 | 2,570 | 2,593 | -2.15% | 68,100 | 810億5718万 | -14.03% | 73.16 | 15.46 |
| 12/14 | 2,780 | 2,780 | 2,648 | 2,650 | -4.61% | 67,800 | 828億3900万 | -12.25% | 74.77 | 15.8 |
| 12/13 | 2,798 | 2,804 | 2,732 | 2,778 | -0.89% | 94,200 | 868億4028万 | -8.17% | 78.38 | 16.56 |
| 12/12 | 2,854 | 2,871 | 2,782 | 2,803 | -1.79% | 90,400 | 876億2178万 | -7.25% | 79.08 | 16.71 |
| 12/11 | 2,981 | 3,025 | 2,814 | 2,854 | -5.34% | 131,300 | 892億1604万 | -5.31% | 80.52 | 17.01 |
| 12/10 | 3,250 | 3,270 | 2,995 | 3,015 | -11.58% | 120,900 | 942億4890万 | +0.47% | 85.06 | 17.97 |
| 12/07 | 3,315 | 3,435 | 3,305 | 3,410 | +3.81% | 108,000 | 1065億9660万 | +14.12% | 96.21 | 20.33 |
| 12/06 | 3,315 | 3,315 | 3,195 | 3,285 | +0.31% | 64,600 | 1026億8910万 | +11.09% | 92.68 | 19.58 |
| 12/05 | 3,195 | 3,340 | 3,150 | 3,275 | -1.8% | 44,500 | 1023億7650万 | +11.7% | 92.4 | 19.52 |
| 12/04 | 3,370 | 3,455 | 3,320 | 3,335 | -0.89% | 51,300 | 1042億5210万 | +14.88% | 94.09 | 19.88 |
| 12/03 | 3,350 | 3,395 | 3,305 | 3,365 | +1.2% | 50,200 | 1051億8990万 | +17.37% | 94.94 | 20.06 |
| 11/30 | 3,285 | 3,360 | 3,225 | 3,325 | +0.76% | 92,200 | 1039億3950万 | +17.41% | 93.81 | 19.82 |
| 11/29 | 3,260 | 3,340 | 3,230 | 3,300 | +2.33% | 75,000 | 1031億5800万 | +17.73% | 93.1 | 19.67 |
| 11/28 | 3,165 | 3,250 | 3,155 | 3,225 | +2.22% | 69,200 | 1008億1350万 | +15.84% | 90.99 | 19.23 |
| 11/27 | 3,120 | 3,195 | 3,030 | 3,155 | +1.94% | 79,300 | 986億2530万 | +13.86% | 89.01 | 18.81 |
| 11/26 | 3,175 | 3,245 | 3,065 | 3,095 | +0.32% | 106,800 | 967億4970万 | +12.1% | 87.32 | 18.45 |
| 11/22 | 3,190 | 3,190 | 2,940 | 3,085 | +1.15% | 100,500 | 964億3710万 | +12.06% | 87.04 | 18.39 |
| 11/21 | 2,869 | 3,095 | 2,867 | 3,050 | +5.61% | 124,100 | 953億4300万 | +11.19% | 86.05 | 18.18 |
| 11/20 | 2,910 | 2,989 | 2,875 | 2,888 | -1.77% | 70,600 | 902億7888万 | +5.63% | 81.48 | 17.22 |
| 11/19 | 2,820 | 2,987 | 2,753 | 2,940 | +3.48% | 70,400 | 919億440万 | +7.65% | 82.95 | 17.53 |
| 11/16 | 2,992 | 3,035 | 2,825 | 2,841 | -2.71% | 66,400 | 888億966万 | +4.18% | 80.15 | 16.94 |
| 11/15 | 2,888 | 3,050 | 2,811 | 2,920 | +1.49% | 128,900 | 912億7920万 | +7.04% | 82.38 | 17.41 |
| 11/14 | 2,798 | 2,915 | 2,765 | 2,877 | +5% | 166,200 | 899億3502万 | +5.69% | 81.17 | 17.15 |
| 11/13 | 2,527 | 2,750 | 2,455 | 2,740 | +5.83% | 141,200 | 856億5240万 | +0.44% | 77.3 | 16.33 |
| 11/12 | 2,697 | 2,961 | 2,565 | 2,589 | -4% | 218,500 | 809億3214万 | -5.3% | 73.04 | 15.43 |
| 11/09 | 2,818 | 2,818 | 2,657 | 2,697 | -2.57% | 89,700 | 843億822万 | -2% | 76.09 | 16.08 |
| 11/08 | 2,800 | 2,807 | 2,675 | 2,768 | +1.88% | 107,600 | 865億2768万 | -0.04% | 78.09 | 16.5 |
| 11/07 | 2,655 | 2,865 | 2,655 | 2,717 | +4.94% | 104,900 | 849億3342万 | -2.34% | 76.66 | 16.2 |
| 11/06 | 2,569 | 2,604 | 2,503 | 2,589 | +2.13% | 86,200 | 809億3214万 | -7.47% | 73.04 | 15.43 |
| 11/05 | 2,657 | 2,677 | 2,527 | 2,535 | -5.48% | 79,700 | 792億4410万 | -10.17% | 71.52 | 15.11 |
| 11/02 | 2,697 | 2,711 | 2,643 | 2,682 | +1.32% | 44,300 | 838億3932万 | -6.03% | 75.67 | 15.99 |
| 11/01 | 2,659 | 2,667 | 2,560 | 2,647 | -0.3% | 36,100 | 827億4522万 | -7.99% | 74.68 | 15.78 |
| 10/31 | 2,573 | 2,670 | 2,573 | 2,655 | +3.63% | 58,800 | 829億9530万 | -8.67% | 74.91 | 15.83 |
| 10/30 | 2,369 | 2,625 | 2,365 | 2,562 | +5.82% | 243,000 | 800億8812万 | -12.83% | 72.28 | 15.27 |
